905 KiB
905 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1983-08-26,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,15754089.0 1983-08-29,0.1994280070066452,0.2037629932165146,0.1994280070066452,0.0,3598298.0 1983-08-30,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,3096613.0 1983-08-31,0.1994280070066452,0.2037629932165146,0.1994280070066452,0.0,738113.0 1983-09-01,0.19509199261665344,0.2037629932165146,0.19509199261665344,0.0,1176367.0 1983-09-02,0.19509199261665344,0.2037629932165146,0.19509199261665344,0.0,674681.0 1983-09-06,0.19509199261665344,0.1994280070066452,0.19509199261665344,0.0,651615.0 1983-09-07,0.19509199261665344,0.20809799432754517,0.19509199261665344,0.0,1037971.0 1983-09-08,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,697747.0 1983-09-09,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,1066803.0 1983-09-12,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,657381.0 1983-09-13,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,317158.0 1983-09-14,0.19509199261665344,0.20809799432754517,0.19509199261665344,0.0,271026.0 1983-09-15,0.19509199261665344,0.20809799432754517,0.19509199261665344,0.0,282559.0 1983-09-16,0.19509199261665344,0.20809799432754517,0.19509199261665344,0.0,167229.0 1983-09-19,0.19509199261665344,0.20809799432754517,0.19509199261665344,0.0,149929.0 1983-09-20,0.20809799432754517,0.22110499441623688,0.20809799432754517,0.0,1124468.0 1983-09-21,0.20809799432754517,0.22110499441623688,0.20809799432754517,0.0,334457.0 1983-09-22,0.20809799432754517,0.22110499441623688,0.20809799432754517,0.0,420955.0 1983-09-23,0.20809799432754517,0.22110499441623688,0.20809799432754517,0.0,818844.0 1983-09-26,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,149929.0 1983-09-27,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,144163.0 1983-09-28,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,126863.0 1983-09-29,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,86498.0 1983-09-30,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,957240.0 1983-10-03,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,92264.0 1983-10-04,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,74965.0 1983-10-05,0.21243399381637573,0.22543999552726746,0.21243399381637573,0.0,190295.0 1983-10-06,0.23844599723815918,0.2514519989490509,0.23844599723815918,0.0,593950.0 1983-10-07,0.2341109961271286,0.24711699783802032,0.2341109961271286,0.0,392122.0 1983-10-10,0.2341109961271286,0.24711699783802032,0.2341109961271286,0.0,126863.0 1983-10-11,0.24278099834918976,0.2514519989490509,0.24278099834918976,0.0,2150906.0 1983-10-12,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,853443.0 1983-10-13,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,2600693.0 1983-10-14,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,69198.0 1983-10-17,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,28833.0 1983-10-18,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,253726.0 1983-10-19,0.2167689949274063,0.22977499663829803,0.2167689949274063,0.0,317158.0 1983-10-20,0.22110499441623688,0.22977499663829803,0.22110499441623688,0.0,397889.0 1983-10-21,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,536285.0 1983-10-24,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,196061.0 1983-10-25,0.22977499663829803,0.24278099834918976,0.22977499663829803,0.0,155696.0 1983-10-26,0.2341109961271286,0.23844599723815918,0.2341109961271286,0.0,184528.0 1983-10-27,0.2341109961271286,0.23844599723815918,0.2341109961271286,0.0,138396.0 1983-10-28,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,115330.0 1983-10-31,0.22977499663829803,0.23844599723815918,0.22977499663829803,0.0,74965.0 1983-11-01,0.22977499663829803,0.23844599723815918,0.22977499663829803,0.0,80731.0 1983-11-02,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,697747.0 1983-11-03,0.2341109961271286,0.23844599723815918,0.2341109961271286,0.0,80731.0 1983-11-04,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,57665.0 1983-11-07,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,420955.0 1983-11-08,0.22977499663829803,0.23844599723815918,0.22977499663829803,0.0,334457.0 1983-11-09,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,34599.0 1983-11-10,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,34599.0 1983-11-11,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,98031.0 1983-11-14,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,57665.0 1983-11-15,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,51899.0 1983-11-16,0.22110499441623688,0.22977499663829803,0.22110499441623688,0.0,92264.0 1983-11-17,0.22110499441623688,0.22977499663829803,0.22110499441623688,0.0,276792.0 1983-11-18,0.22110499441623688,0.22977499663829803,0.22110499441623688,0.0,219127.0 1983-11-21,0.2167689949274063,0.22543999552726746,0.2167689949274063,0.0,403655.0 1983-11-22,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,190295.0 1983-11-23,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,138396.0 1983-11-25,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,720813.0 1983-11-28,0.1994280070066452,0.2037629932165146,0.1994280070066452,0.0,726579.0 1983-11-29,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,490153.0 1983-11-30,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,357523.0 1983-12-01,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,374823.0 1983-12-02,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,1285930.0 1983-12-05,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,5767.0 1983-12-06,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,282559.0 1983-12-07,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,63432.0 1983-12-08,0.2037629932165146,0.2037629932165146,0.2037629932165146,0.2037629932165146,0.0 1983-12-09,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,34599.0 1983-12-12,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,132630.0 1983-12-13,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,207594.0 1983-12-14,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,132630.0 1983-12-15,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,5767.0 1983-12-16,0.1994280070066452,0.2037629932165146,0.1994280070066452,0.0,201828.0 1983-12-19,0.19509199261665344,0.1994280070066452,0.19509199261665344,0.0,28833.0 1983-12-20,0.19509199261665344,0.1994280070066452,0.19509199261665344,0.0,294092.0 1983-12-21,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,432488.0 1983-12-22,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,1891413.0 1983-12-23,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,322924.0 1983-12-27,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,1395494.0 1983-12-28,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,86498.0 1983-12-29,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,126863.0 1983-12-30,0.20809799432754517,0.2167689949274063,0.20809799432754517,0.0,317158.0 1984-01-03,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,386356.0 1984-01-04,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,645848.0 1984-01-05,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,2646825.0 1984-01-06,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,432488.0 1984-01-09,0.20809799432754517,0.2167689949274063,0.20809799432754517,0.0,611249.0 1984-01-10,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,213361.0 1984-01-11,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,1833748.0 1984-01-12,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,311391.0 1984-01-13,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,98031.0 1984-01-16,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,74965.0 1984-01-17,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,1920246.0 1984-01-18,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,2421932.0 1984-01-19,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,115330.0 1984-01-20,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,63432.0 1984-01-23,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,1147534.0 1984-01-24,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,5767.0 1984-01-25,0.1994280070066452,0.20809799432754517,0.1994280070066452,0.0,74965.0 1984-01-26,0.19509199261665344,0.2037629932165146,0.19509199261665344,0.0,247960.0 1984-01-27,0.1864210069179535,0.1994280070066452,0.1864210069179535,0.0,138396.0 1984-01-30,0.1864210069179535,0.1994280070066452,0.1864210069179535,0.0,74965.0 1984-01-31,0.1864210069179535,0.19509199261665344,0.1864210069179535,0.0,46132.0 1984-02-01,0.1864210069179535,0.19509199261665344,0.1864210069179535,0.0,172995.0 1984-02-02,0.1864210069179535,0.19509199261665344,0.1864210069179535,0.0,103797.0 1984-02-03,0.17775100469589233,0.1864210069179535,0.17775100469589233,0.0,253726.0 1984-02-06,0.17341500520706177,0.17775100469589233,0.17341500520706177,0.0,997605.0 1984-02-07,0.17341500520706177,0.17775100469589233,0.17341500520706177,0.0,657381.0 1984-02-08,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,732346.0 1984-02-09,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,1020671.0 1984-02-10,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,271026.0 1984-02-13,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,224894.0 1984-02-14,0.1517380028963089,0.15607400238513947,0.1517380028963089,0.0,144163.0 1984-02-15,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,69198.0 1984-02-16,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,161462.0 1984-02-17,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,703513.0 1984-02-21,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,51899.0 1984-02-22,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,51899.0 1984-02-23,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,23066.0 1984-02-24,0.1343970000743866,0.13873200118541718,0.1343970000743866,0.0,813077.0 1984-02-27,0.1343970000743866,0.14306800067424774,0.1343970000743866,0.0,40366.0 1984-02-28,0.1343970000743866,0.14306800067424774,0.1343970000743866,0.0,380589.0 1984-02-29,0.1343970000743866,0.14306800067424774,0.1343970000743866,0.0,34599.0 1984-03-01,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,732346.0 1984-03-02,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,374823.0 1984-03-05,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,645848.0 1984-03-06,0.1517380028963089,0.15607400238513947,0.1517380028963089,0.0,103797.0 1984-03-07,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,196061.0 1984-03-08,0.13873200118541718,0.14740300178527832,0.13873200118541718,0.0,184528.0 1984-03-09,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,2306602.0 1984-03-12,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,28833.0 1984-03-13,0.13873200118541718,0.14740300178527832,0.13873200118541718,0.0,311391.0 1984-03-14,0.13873200118541718,0.14740300178527832,0.13873200118541718,0.0,2583394.0 1984-03-15,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,1262864.0 1984-03-16,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,980306.0 1984-03-19,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,565117.0 1984-03-20,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,3165811.0 1984-03-21,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,351757.0 1984-03-22,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,3131212.0 1984-03-23,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,172995.0 1984-03-26,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,149929.0 1984-03-27,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,6475784.0 1984-03-28,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,57665.0 1984-03-29,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,490153.0 1984-03-30,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,761179.0 1984-04-02,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,795778.0 1984-04-03,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,1712652.0 1984-04-04,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,749646.0 1984-04-05,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,207594.0 1984-04-06,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,224894.0 1984-04-09,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,201828.0 1984-04-10,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,115330.0 1984-04-11,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,501686.0 1984-04-12,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,57665.0 1984-04-13,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,645848.0 1984-04-16,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,1055270.0 1984-04-17,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,1320529.0 1984-04-18,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,271026.0 1984-04-19,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,80731.0 1984-04-23,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,11533.0 1984-04-24,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,5767.0 1984-04-25,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,69198.0 1984-04-26,0.1517380028963089,0.16040900349617004,0.1517380028963089,0.0,28833.0 1984-04-27,0.14740300178527832,0.16040900349617004,0.14740300178527832,0.0,11533.0 1984-04-30,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,299858.0 1984-05-01,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,28833.0 1984-05-02,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,259493.0 1984-05-03,0.1517380028963089,0.15607400238513947,0.1517380028963089,0.0,357523.0 1984-05-04,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,1049504.0 1984-05-07,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,2675658.0 1984-05-08,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,1234032.0 1984-05-09,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,680447.0 1984-05-10,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,444021.0 1984-05-11,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,138396.0 1984-05-14,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,1205199.0 1984-05-15,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,876509.0 1984-05-16,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,236427.0 1984-05-17,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,467087.0 1984-05-18,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,294092.0 1984-05-21,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,438254.0 1984-05-22,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,576650.0 1984-05-23,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,305625.0 1984-05-24,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,749646.0 1984-05-25,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,17300.0 1984-05-29,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,80731.0 1984-05-30,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,224894.0 1984-05-31,0.1690800040960312,0.17341500520706177,0.1690800040960312,0.0,144163.0 1984-06-01,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,963006.0 1984-06-04,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,28833.0 1984-06-05,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,92264.0 1984-06-06,0.17341500520706177,0.17341500520706177,0.17341500520706177,0.17341500520706177,0.0 1984-06-07,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,11533.0 1984-06-08,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,5767.0 1984-06-11,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,11533.0 1984-06-12,0.17341500520706177,0.17341500520706177,0.17341500520706177,0.17341500520706177,0.0 1984-06-13,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,63432.0 1984-06-14,0.17341500520706177,0.1820860058069229,0.17341500520706177,0.0,5767.0 1984-06-15,0.17341500520706177,0.17775100469589233,0.17341500520706177,0.0,1510824.0 1984-06-18,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,178762.0 1984-06-19,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,5767.0 1984-06-20,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,74965.0 1984-06-21,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,628549.0 1984-06-22,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,2093241.0 1984-06-25,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,23066.0 1984-06-26,0.1690800040960312,0.17775100469589233,0.1690800040960312,0.0,657381.0 1984-06-27,0.1647450029850006,0.17341500520706177,0.1647450029850006,0.0,34599.0 1984-06-28,0.1647450029850006,0.17341500520706177,0.1647450029850006,0.0,126863.0 1984-06-29,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,328691.0 1984-07-02,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,17300.0 1984-07-03,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,34599.0 1984-07-05,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.0 1984-07-06,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,1107169.0 1984-07-09,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,109564.0 1984-07-10,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,28833.0 1984-07-11,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,57665.0 1984-07-12,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,11533.0 1984-07-13,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,92264.0 1984-07-16,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,17300.0 1984-07-17,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,1159067.0 1984-07-18,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,640082.0 1984-07-19,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.0 1984-07-20,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,276792.0 1984-07-23,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,86498.0 1984-07-24,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,645848.0 1984-07-25,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,28833.0 1984-07-26,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,242193.0 1984-07-27,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,380589.0 1984-07-30,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,864976.0 1984-07-31,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,294092.0 1984-08-01,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,328691.0 1984-08-02,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,57665.0 1984-08-03,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,490153.0 1984-08-06,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,2716023.0 1984-08-07,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,1159067.0 1984-08-08,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,69198.0 1984-08-09,0.1647450029850006,0.17341500520706177,0.1647450029850006,0.0,1187900.0 1984-08-10,0.1647450029850006,0.17341500520706177,0.1647450029850006,0.0,2364267.0 1984-08-13,0.1647450029850006,0.17341500520706177,0.1647450029850006,0.0,1078336.0 1984-08-14,0.17341500520706177,0.17341500520706177,0.17341500520706177,0.0,115330.0 1984-08-15,0.1690800040960312,0.17341500520706177,0.1647450029850006,0.0,455554.0 1984-08-16,0.17341500520706177,0.17341500520706177,0.1647450029850006,0.0,17300.0 1984-08-17,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.0,178762.0 1984-08-20,0.1647450029850006,0.1647450029850006,0.15607400238513947,0.0,126863.0 1984-08-21,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,34599.0 1984-08-22,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.0,80731.0 1984-08-23,0.1517380028963089,0.1517380028963089,0.1517380028963089,0.0,57665.0 1984-08-24,0.16040900349617004,0.16040900349617004,0.1517380028963089,0.0,2491130.0 1984-08-27,0.16040900349617004,0.16040900349617004,0.1517380028963089,0.0,351757.0 1984-08-28,0.1517380028963089,0.1517380028963089,0.1517380028963089,0.0,5767.0 1984-08-29,0.16040900349617004,0.16040900349617004,0.1517380028963089,0.0,40366.0 1984-08-30,0.16040900349617004,0.16040900349617004,0.16040900349617004,0.0,11533.0 1984-08-31,0.16040900349617004,0.16040900349617004,0.1517380028963089,0.0,132630.0 1984-09-04,0.1647450029850006,0.1647450029850006,0.15607400238513947,0.0,645848.0 1984-09-05,0.1690800040960312,0.1690800040960312,0.16040900349617004,0.0,1562723.0 1984-09-06,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,1499291.0 1984-09-07,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,461320.0 1984-09-10,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,57665.0 1984-09-11,0.1690800040960312,0.1690800040960312,0.1647450029850006,0.0,1112935.0 1984-09-12,0.1690800040960312,0.1690800040960312,0.1690800040960312,0.0,184528.0 1984-09-13,0.1690800040960312,0.1690800040960312,0.1647450029850006,0.0,190295.0 1984-09-14,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,2197038.0 1984-09-17,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,132630.0 1984-09-18,0.1647450029850006,0.1690800040960312,0.15824100375175476,0.0,565117.0 1984-09-19,0.1647450029850006,0.1690800040960312,0.1647450029850006,0.0,766945.0 1984-09-20,0.1690800040960312,0.1690800040960312,0.16040900349617004,0.0,92264.0 1984-09-21,0.1647450029850006,0.1647450029850006,0.16040900349617004,0.0,311391.0 1984-09-24,0.16040900349617004,0.1647450029850006,0.16040900349617004,0.0,991839.0 1984-09-25,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,1095636.0 1984-09-26,0.1647450029850006,0.1690800040960312,0.16040900349617004,0.0,51899.0 1984-09-27,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,271026.0 1984-09-28,0.1647450029850006,0.1647450029850006,0.15607400238513947,0.0,190295.0 1984-10-01,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,28833.0 1984-10-02,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,322924.0 1984-10-03,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,69198.0 1984-10-04,0.16040900349617004,0.1647450029850006,0.15607400238513947,0.0,92264.0 1984-10-05,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,294092.0 1984-10-08,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.0 1984-10-09,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.0,34599.0 1984-10-10,0.15824100375175476,0.1647450029850006,0.15607400238513947,0.0,236427.0 1984-10-11,0.16040900349617004,0.1647450029850006,0.15607400238513947,0.0,328691.0 1984-10-12,0.16040900349617004,0.16040900349617004,0.15607400238513947,0.0,132630.0 1984-10-15,0.16257700324058533,0.16257700324058533,0.15607400238513947,0.0,524752.0 1984-10-16,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,1095636.0 1984-10-17,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,17300.0 1984-10-18,0.1647450029850006,0.1647450029850006,0.1647450029850006,0.0,155696.0 1984-10-19,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.0,17300.0 1984-10-22,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,23066.0 1984-10-23,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,126863.0 1984-10-24,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,11533.0 1984-10-25,0.15607400238513947,0.1647450029850006,0.15607400238513947,0.0,57665.0 1984-10-26,0.1517380028963089,0.1647450029850006,0.1517380028963089,0.0,1153301.0 1984-10-29,0.15607400238513947,0.15607400238513947,0.14740300178527832,0.0,259493.0 1984-10-30,0.14740300178527832,0.15607400238513947,0.14740300178527832,0.0,461320.0 1984-10-31,0.14740300178527832,0.1517380028963089,0.13873200118541718,0.0,380589.0 1984-11-01,0.13873200118541718,0.14740300178527832,0.13873200118541718,0.0,495919.0 1984-11-02,0.1343970000743866,0.14306800067424774,0.1343970000743866,0.0,1193666.0 1984-11-05,0.1343970000743866,0.13873200118541718,0.1343970000743866,0.0,236427.0 1984-11-06,0.14740300178527832,0.14740300178527832,0.1343970000743866,0.0,928407.0 1984-11-07,0.13873200118541718,0.14523500204086304,0.13873200118541718,0.0,2018276.0 1984-11-08,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,1937545.0 1984-11-09,0.14740300178527832,0.14740300178527832,0.14740300178527832,0.0,242193.0 1984-11-12,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,570884.0 1984-11-13,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,40366.0 1984-11-14,0.14740300178527832,0.14740300178527832,0.13873200118541718,0.0,6596880.0 1984-11-15,0.14306800067424774,0.14306800067424774,0.14306800067424774,0.0,92264.0 1984-11-16,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,386356.0 1984-11-19,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,224894.0 1984-11-20,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,288325.0 1984-11-21,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,138396.0 1984-11-23,0.14306800067424774,0.14740300178527832,0.14306800067424774,0.0,34599.0 1984-11-26,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,6083662.0 1984-11-27,0.14740300178527832,0.14740300178527832,0.14306800067424774,0.0,74965.0 1984-11-28,0.1517380028963089,0.1517380028963089,0.14740300178527832,0.0,357523.0 1984-11-29,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,617016.0 1984-11-30,0.1517380028963089,0.1517380028963089,0.14740300178527832,0.0,86498.0 1984-12-03,0.1517380028963089,0.1517380028963089,0.14740300178527832,0.0,617016.0 1984-12-04,0.1517380028963089,0.1517380028963089,0.1517380028963089,0.0,17300.0 1984-12-05,0.14740300178527832,0.14740300178527832,0.14740300178527832,0.0,34599.0 1984-12-06,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,98031.0 1984-12-07,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,230660.0 1984-12-10,0.14740300178527832,0.14740300178527832,0.14740300178527832,0.0,11533.0 1984-12-11,0.14740300178527832,0.14740300178527832,0.14740300178527832,0.0,11533.0 1984-12-12,0.14740300178527832,0.1517380028963089,0.14740300178527832,0.0,196061.0 1984-12-13,0.1517380028963089,0.1517380028963089,0.14740300178527832,0.0,282559.0 1984-12-14,0.14740300178527832,0.14740300178527832,0.14740300178527832,0.0,126863.0 1984-12-17,0.14306800067424774,0.1517380028963089,0.14306800067424774,0.0,2439231.0 1984-12-18,0.1517380028963089,0.1517380028963089,0.14306800067424774,0.0,3679029.0 1984-12-19,0.1517380028963089,0.15390600264072418,0.14740300178527832,0.0,1631921.0 1984-12-20,0.1517380028963089,0.1517380028963089,0.1517380028963089,0.0,69198.0 1984-12-21,0.16257700324058533,0.16257700324058533,0.1517380028963089,0.0,5587742.0 1984-12-24,0.15824100375175476,0.1647450029850006,0.15607400238513947,0.0,155696.0 1984-12-26,0.16257700324058533,0.16257700324058533,0.15607400238513947,0.0,484386.0 1984-12-27,0.15824100375175476,0.16040900349617004,0.15607400238513947,0.0,1366661.0 1984-12-28,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,8684355.0 1984-12-31,0.16257700324058533,0.16257700324058533,0.15607400238513947,0.0,559351.0 1985-01-02,0.15607400238513947,0.16040900349617004,0.15607400238513947,0.0,1078336.0 1985-01-03,0.15824100375175476,0.16040900349617004,0.15607400238513947,0.0,547818.0 1985-01-04,0.15607400238513947,0.15607400238513947,0.15607400238513947,0.0,230660.0 1985-01-07,0.16040900349617004,0.16040900349617004,0.15607400238513947,0.0,576650.0 1985-01-08,0.15824100375175476,0.16040900349617004,0.15607400238513947,0.0,14687285.0 1985-01-09,0.16040900349617004,0.16040900349617004,0.15607400238513947,0.0,144163.0 1985-01-10,0.16040900349617004,0.1690800040960312,0.16040900349617004,0.0,1343595.0 1985-01-11,0.17775100469589233,0.1820860058069229,0.1690800040960312,0.0,3419537.0 1985-01-14,0.17775100469589233,0.1842540055513382,0.17775100469589233,0.0,2612226.0 1985-01-15,0.1864210069179535,0.1864210069179535,0.17775100469589233,0.0,1562723.0 1985-01-16,0.19509199261665344,0.19509199261665344,0.1864210069179535,0.0,2935150.0 1985-01-17,0.1994280070066452,0.1994280070066452,0.19075700640678406,0.0,1112935.0 1985-01-18,0.19075700640678406,0.1994280070066452,0.19075700640678406,0.0,1297463.0 1985-01-21,0.1994280070066452,0.1994280070066452,0.19075700640678406,0.0,403655.0 1985-01-22,0.19509199261665344,0.2037629932165146,0.19075700640678406,0.0,3834725.0 1985-01-23,0.19509199261665344,0.2037629932165146,0.19509199261665344,0.0,184528.0 1985-01-24,0.2037629932165146,0.2037629932165146,0.19509199261665344,0.0,1320529.0 1985-01-25,0.19509199261665344,0.2037629932165146,0.19509199261665344,0.0,1822215.0 1985-01-28,0.2037629932165146,0.2037629932165146,0.1994280070066452,0.0,1193666.0 1985-01-29,0.1994280070066452,0.2037629932165146,0.1994280070066452,0.0,172995.0 1985-01-30,0.20809799432754517,0.20809799432754517,0.1994280070066452,0.0,1810682.0 1985-01-31,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,2358500.0 1985-02-01,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,322924.0 1985-02-04,0.21243399381637573,0.21243399381637573,0.20809799432754517,0.0,530518.0 1985-02-05,0.21243399381637573,0.21243399381637573,0.20809799432754517,0.0,1337829.0 1985-02-06,0.21243399381637573,0.2167689949274063,0.20809799432754517,0.0,2179738.0 1985-02-07,0.2167689949274063,0.2167689949274063,0.20809799432754517,0.0,628549.0 1985-02-08,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,870742.0 1985-02-11,0.2167689949274063,0.2167689949274063,0.21243399381637573,0.0,149929.0 1985-02-12,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,317158.0 1985-02-13,0.2167689949274063,0.2167689949274063,0.21243399381637573,0.0,201828.0 1985-02-14,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,3361872.0 1985-02-15,0.2167689949274063,0.2167689949274063,0.21243399381637573,0.0,1689586.0 1985-02-19,0.21460099518299103,0.2167689949274063,0.21243399381637573,0.0,3062014.0 1985-02-20,0.2167689949274063,0.22110499441623688,0.21460099518299103,0.0,126863.0 1985-02-21,0.2167689949274063,0.22110499441623688,0.2167689949274063,0.0,6441185.0 1985-02-22,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,4555538.0 1985-02-25,0.2167689949274063,0.22110499441623688,0.2167689949274063,0.0,1314763.0 1985-02-26,0.22110499441623688,0.22110499441623688,0.21243399381637573,0.0,3552166.0 1985-02-27,0.22110499441623688,0.22110499441623688,0.2167689949274063,0.0,576650.0 1985-02-28,0.22110499441623688,0.22110499441623688,0.2167689949274063,0.0,2370033.0 1985-03-01,0.22110499441623688,0.22110499441623688,0.21460099518299103,0.0,4480574.0 1985-03-04,0.22110499441623688,0.22543999552726746,0.2167689949274063,0.0,1937545.0 1985-03-05,0.22543999552726746,0.22977499663829803,0.22110499441623688,0.0,4342177.0 1985-03-06,0.22977499663829803,0.2362779974937439,0.22543999552726746,0.0,4399842.0 1985-03-07,0.22977499663829803,0.2341109961271286,0.22543999552726746,0.0,1430093.0 1985-03-08,0.22543999552726746,0.22977499663829803,0.22543999552726746,0.0,2721790.0 1985-03-11,0.22543999552726746,0.22977499663829803,0.22543999552726746,0.0,461320.0 1985-03-12,0.22543999552726746,0.22977499663829803,0.22543999552726746,0.0,236427.0 1985-03-13,0.2167689949274063,0.22977499663829803,0.2167689949274063,0.0,542051.0 1985-03-14,0.2167689949274063,0.22110499441623688,0.2167689949274063,0.0,196061.0 1985-03-15,0.2167689949274063,0.22110499441623688,0.21243399381637573,0.0,4128817.0 1985-03-18,0.2189369946718216,0.22110499441623688,0.2167689949274063,0.0,311391.0 1985-03-19,0.2189369946718216,0.22110499441623688,0.21243399381637573,0.0,536285.0 1985-03-20,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,7190830.0 1985-03-21,0.21460099518299103,0.2167689949274063,0.21243399381637573,0.0,219127.0 1985-03-22,0.21243399381637573,0.2189369946718216,0.21026599407196045,0.0,6781409.0 1985-03-25,0.19075700640678406,0.2167689949274063,0.19075700640678406,0.0,3315740.0 1985-03-26,0.1820860058069229,0.19075700640678406,0.1820860058069229,0.0,2808287.0 1985-03-27,0.19075700640678406,0.19075700640678406,0.1820860058069229,0.0,1706885.0 1985-03-28,0.19075700640678406,0.19075700640678406,0.19075700640678406,0.0,132630.0 1985-03-29,0.19075700640678406,0.19509199261665344,0.1820860058069229,0.0,922641.0 1985-04-01,0.19075700640678406,0.19509199261665344,0.19075700640678406,0.0,63432.0 1985-04-02,0.1994280070066452,0.1994280070066452,0.19075700640678406,0.0,178762.0 1985-04-03,0.1994280070066452,0.2015949934720993,0.19292500615119934,0.0,853443.0 1985-04-04,0.2037629932165146,0.2037629932165146,0.1994280070066452,0.0,674681.0 1985-04-08,0.20593099296092987,0.20809799432754517,0.1994280070066452,0.0,640082.0 1985-04-09,0.1994280070066452,0.20593099296092987,0.1994280070066452,0.0,23066.0 1985-04-10,0.20809799432754517,0.20809799432754517,0.1994280070066452,0.0,15148606.0 1985-04-11,0.20809799432754517,0.20809799432754517,0.1994280070066452,0.0,1683819.0 1985-04-12,0.20809799432754517,0.20809799432754517,0.1994280070066452,0.0,98031.0 1985-04-15,0.1994280070066452,0.1994280070066452,0.1994280070066452,0.0,5767.0 1985-04-16,0.2037629932165146,0.20809799432754517,0.1994280070066452,0.0,207594.0 1985-04-17,0.21243399381637573,0.21243399381637573,0.2037629932165146,0.0,2629526.0 1985-04-18,0.2037629932165146,0.21243399381637573,0.2037629932165146,0.0,1326296.0 1985-04-19,0.20809799432754517,0.20809799432754517,0.2037629932165146,0.0,397889.0 1985-04-22,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,98031.0 1985-04-23,0.2037629932165146,0.20809799432754517,0.2037629932165146,0.0,311391.0 1985-04-24,0.20809799432754517,0.21243399381637573,0.2037629932165146,0.0,4192248.0 1985-04-25,0.21243399381637573,0.21243399381637573,0.21243399381637573,0.0,17300.0 1985-04-26,0.21243399381637573,0.21243399381637573,0.20809799432754517,0.0,467087.0 1985-04-29,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,611249.0 1985-04-30,0.20809799432754517,0.21243399381637573,0.20809799432754517,0.0,853443.0 1985-05-01,0.20809799432754517,0.20809799432754517,0.20809799432754517,0.0,17300.0 1985-05-02,0.21243399381637573,0.21243399381637573,0.20809799432754517,0.0,276792.0 1985-05-03,0.2167689949274063,0.2167689949274063,0.20809799432754517,0.0,271026.0 1985-05-06,0.21243399381637573,0.2167689949274063,0.21243399381637573,0.0,236427.0 1985-05-07,0.21243399381637573,0.22110499441623688,0.21243399381637573,0.0,622782.0 1985-05-08,0.22110499441623688,0.22110499441623688,0.21243399381637573,0.0,536285.0 1985-05-09,0.23844599723815918,0.23844599723815918,0.2167689949274063,0.0,2681424.0 1985-05-10,0.2341109961271286,0.2341109961271286,0.22977499663829803,0.0,651615.0 1985-05-13,0.23844599723815918,0.23844599723815918,0.22977499663829803,0.0,495919.0 1985-05-14,0.24061399698257446,0.24278099834918976,0.2341109961271286,0.0,3465669.0 1985-05-15,0.23844599723815918,0.24278099834918976,0.23844599723815918,0.0,882275.0 1985-05-16,0.23844599723815918,0.24278099834918976,0.23844599723815918,0.0,3085080.0 1985-05-17,0.24278099834918976,0.24711699783802032,0.23844599723815918,0.0,2214338.0 1985-05-20,0.24278099834918976,0.24711699783802032,0.24278099834918976,0.0,2272003.0 1985-05-21,0.23844599723815918,0.24278099834918976,0.2341109961271286,0.0,2969750.0 1985-05-22,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,444021.0 1985-05-23,0.23844599723815918,0.24278099834918976,0.2341109961271286,0.0,617016.0 1985-05-24,0.2341109961271286,0.2362779974937439,0.22977499663829803,0.0,369056.0 1985-05-28,0.22977499663829803,0.2341109961271286,0.22977499663829803,0.0,138396.0 1985-05-29,0.2341109961271286,0.2341109961271286,0.2341109961271286,0.0,1234032.0 1985-05-30,0.2362779974937439,0.24278099834918976,0.2341109961271286,0.0,1360895.0 1985-05-31,0.2341109961271286,0.24278099834918976,0.2341109961271286,0.0,5979865.0 1985-06-03,0.23844599723815918,0.23844599723815918,0.2341109961271286,0.0,271026.0 1985-06-04,0.2341109961271286,0.23844599723815918,0.2341109961271286,0.0,438254.0 1985-06-05,0.23844599723815918,0.23844599723815918,0.2341109961271286,0.0,2456531.0 1985-06-06,0.23844599723815918,0.23844599723815918,0.2341109961271286,0.0,1326296.0 1985-06-07,0.23844599723815918,0.23844599723815918,0.2341109961271286,0.0,784245.0 1985-06-10,0.23844599723815918,0.24278099834918976,0.23844599723815918,0.0,69198.0 1985-06-11,0.24061399698257446,0.24278099834918976,0.23844599723815918,0.0,322924.0 1985-06-12,0.24494899809360504,0.24711699783802032,0.24061399698257446,0.0,4982259.0 1985-06-13,0.24711699783802032,0.24711699783802032,0.23844599723815918,0.0,1493525.0 1985-06-14,0.24711699783802032,0.24711699783802032,0.24278099834918976,0.0,588183.0 1985-06-17,0.24711699783802032,0.24711699783802032,0.24278099834918976,0.0,397889.0 1985-06-18,0.24278099834918976,0.24711699783802032,0.24278099834918976,0.0,155696.0 1985-06-19,0.24494899809360504,0.2514519989490509,0.24278099834918976,0.0,795778.0 1985-06-20,0.24278099834918976,0.2514519989490509,0.24278099834918976,0.0,813077.0 1985-06-21,0.24711699783802032,0.24711699783802032,0.24278099834918976,0.0,1516591.0 1985-06-24,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,172995.0 1985-06-25,0.23844599723815918,0.23844599723815918,0.23844599723815918,0.0,11533.0 1985-06-26,0.23844599723815918,0.24711699783802032,0.23844599723815918,0.0,818844.0 1985-06-27,0.24278099834918976,0.24711699783802032,0.23844599723815918,0.0,1562723.0 1985-06-28,0.24711699783802032,0.25578799843788147,0.24278099834918976,0.0,6158626.0 1985-07-01,0.2644580006599426,0.2687940001487732,0.25578799843788147,0.0,10454672.0 1985-07-02,0.2731289863586426,0.2731289863586426,0.2644580006599426,0.0,4630503.0 1985-07-03,0.2644580006599426,0.2731289863586426,0.2644580006599426,0.0,3131212.0 1985-07-05,0.2687940001487732,0.2687940001487732,0.2687940001487732,0.0,155696.0 1985-07-08,0.27746400237083435,0.2818000018596649,0.25578799843788147,0.0,2127840.0 1985-07-09,0.27746400237083435,0.27746400237083435,0.2687940001487732,0.0,3171577.0 1985-07-10,0.2731289863586426,0.27746400237083435,0.2731289863586426,0.0,7352292.0 1985-07-11,0.2818000018596649,0.2818000018596649,0.2731289863586426,0.0,10131747.0 1985-07-12,0.2861349880695343,0.2861349880695343,0.2731289863586426,0.0,2710257.0 1985-07-15,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,1430093.0 1985-07-16,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,2831353.0 1985-07-17,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,1020671.0 1985-07-18,0.2818000018596649,0.2861349880695343,0.2818000018596649,0.0,1066803.0 1985-07-19,0.2839680016040802,0.2861349880695343,0.2818000018596649,0.0,415188.0 1985-07-22,0.2687940001487732,0.27746400237083435,0.2687940001487732,0.0,801544.0 1985-07-23,0.2731289863586426,0.2731289863586426,0.2644580006599426,0.0,1349362.0 1985-07-24,0.2731289863586426,0.2731289863586426,0.2687940001487732,0.0,196061.0 1985-07-25,0.27529698610305786,0.27746400237083435,0.2731289863586426,0.0,271026.0 1985-07-26,0.2818000018596649,0.2818000018596649,0.2731289863586426,0.0,282559.0 1985-07-29,0.27746400237083435,0.2818000018596649,0.2731289863586426,0.0,1262864.0 1985-07-30,0.2818000018596649,0.2861349880695343,0.27746400237083435,0.0,1147534.0 1985-07-31,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,715046.0 1985-08-01,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,870742.0 1985-08-02,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,3010115.0 1985-08-05,0.2818000018596649,0.2861349880695343,0.2818000018596649,0.0,501686.0 1985-08-06,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,3696329.0 1985-08-07,0.2818000018596649,0.2861349880695343,0.27746400237083435,0.0,1176367.0 1985-08-08,0.2818000018596649,0.2818000018596649,0.2818000018596649,0.0,374823.0 1985-08-09,0.2818000018596649,0.2818000018596649,0.27746400237083435,0.0,190295.0 1985-08-12,0.2818000018596649,0.2818000018596649,0.27746400237083435,0.0,611249.0 1985-08-13,0.2818000018596649,0.2818000018596649,0.27746400237083435,0.0,409422.0 1985-08-14,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,916874.0 1985-08-15,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,611249.0 1985-08-16,0.2818000018596649,0.2861349880695343,0.2818000018596649,0.0,986072.0 1985-08-19,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,968773.0 1985-08-20,0.29047098755836487,0.29047098755836487,0.2818000018596649,0.0,1326296.0 1985-08-21,0.2818000018596649,0.29047098755836487,0.2818000018596649,0.0,1268631.0 1985-08-22,0.2818000018596649,0.29047098755836487,0.2818000018596649,0.0,282559.0 1985-08-23,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,599716.0 1985-08-26,0.2818000018596649,0.29047098755836487,0.27746400237083435,0.0,1827982.0 1985-08-27,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,1424326.0 1985-08-28,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,657381.0 1985-08-29,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,824610.0 1985-08-30,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,1649220.0 1985-09-03,0.2861349880695343,0.29047098755836487,0.2818000018596649,0.0,2012510.0 1985-09-04,0.299140989780426,0.3034769892692566,0.2861349880695343,0.0,2946683.0 1985-09-05,0.3034769892692566,0.30781200528144836,0.29480600357055664,0.0,9232173.0 1985-09-06,0.30781200528144836,0.30781200528144836,0.3034769892692566,0.0,4774665.0 1985-09-09,0.30781200528144836,0.31214800477027893,0.3034769892692566,0.0,2612226.0 1985-09-10,0.31214800477027893,0.3164829909801483,0.30781200528144836,0.0,4157649.0 1985-09-11,0.30781200528144836,0.3164829909801483,0.30781200528144836,0.0,2323901.0 1985-09-12,0.29480600357055664,0.31214800477027893,0.29480600357055664,0.0,2323901.0 1985-09-13,0.2861349880695343,0.3034769892692566,0.27746400237083435,0.0,1084103.0 1985-09-16,0.2818000018596649,0.2861349880695343,0.2818000018596649,0.0,207594.0 1985-09-17,0.27746400237083435,0.2861349880695343,0.27746400237083435,0.0,334457.0 1985-09-18,0.27746400237083435,0.2839680016040802,0.2731289863586426,0.0,2300835.0 1985-09-19,0.2861349880695343,0.2861349880695343,0.27746400237083435,0.0,899575.0 1985-09-20,0.2861349880695343,0.29047098755836487,0.2861349880695343,0.0,2912084.0 1985-09-23,0.2818000018596649,0.2861349880695343,0.2818000018596649,0.0,824610.0 1985-09-24,0.2861349880695343,0.2861349880695343,0.2818000018596649,0.0,599716.0 1985-09-25,0.29047098755836487,0.29480600357055664,0.2861349880695343,0.0,1320529.0 1985-09-26,0.2861349880695343,0.29480600357055664,0.2861349880695343,0.0,322924.0 1985-09-30,0.2861349880695343,0.29047098755836487,0.2861349880695343,0.0,461320.0 1985-10-01,0.2861349880695343,0.29047098755836487,0.2861349880695343,0.0,397889.0 1985-10-02,0.29480600357055664,0.29480600357055664,0.2861349880695343,0.0,2566094.0 1985-10-03,0.2969740033149719,0.3034769892692566,0.29480600357055664,0.0,196061.0 1985-10-04,0.30781200528144836,0.30781200528144836,0.299140989780426,0.0,1833748.0 1985-10-07,0.3034769892692566,0.30781200528144836,0.299140989780426,0.0,766945.0 1985-10-08,0.30781200528144836,0.31214800477027893,0.3034769892692566,0.0,444021.0 1985-10-09,0.3034769892692566,0.30781200528144836,0.3034769892692566,0.0,778478.0 1985-10-10,0.30781200528144836,0.30781200528144836,0.3034769892692566,0.0,190295.0 1985-10-11,0.30781200528144836,0.30781200528144836,0.3034769892692566,0.0,98031.0 1985-10-14,0.3034769892692566,0.30781200528144836,0.299140989780426,0.0,1009138.0 1985-10-15,0.3034769892692566,0.3034769892692566,0.299140989780426,0.0,115330.0 1985-10-16,0.299140989780426,0.30781200528144836,0.299140989780426,0.0,415188.0 1985-10-17,0.30781200528144836,0.31214800477027893,0.3034769892692566,0.0,2099007.0 1985-10-18,0.30781200528144836,0.31214800477027893,0.3034769892692566,0.0,588183.0 1985-10-21,0.299140989780426,0.30781200528144836,0.299140989780426,0.0,1153301.0 1985-10-22,0.30781200528144836,0.30781200528144836,0.299140989780426,0.0,726579.0 1985-10-23,0.299140989780426,0.30781200528144836,0.29480600357055664,0.0,986072.0 1985-10-24,0.299140989780426,0.3034769892692566,0.29480600357055664,0.0,1689586.0 1985-10-25,0.3034769892692566,0.3034769892692566,0.29480600357055664,0.0,628549.0 1985-10-28,0.299140989780426,0.3034769892692566,0.29480600357055664,0.0,726579.0 1985-10-29,0.29480600357055664,0.3034769892692566,0.29480600357055664,0.0,461320.0 1985-10-30,0.3034769892692566,0.3034769892692566,0.29480600357055664,0.0,645848.0 1985-10-31,0.299140989780426,0.3034769892692566,0.29480600357055664,0.0,426721.0 1985-11-01,0.3034769892692566,0.3034769892692566,0.3013089895248413,0.0,495919.0 1985-11-04,0.3034769892692566,0.3034769892692566,0.299140989780426,0.0,224894.0 1985-11-05,0.3034769892692566,0.3034769892692566,0.299140989780426,0.0,403655.0 1985-11-06,0.30781200528144836,0.30781200528144836,0.3034769892692566,0.0,1136001.0 1985-11-07,0.30781200528144836,0.31214800477027893,0.30781200528144836,0.0,253726.0 1985-11-08,0.3208180069923401,0.3208180069923401,0.30781200528144836,0.0,3632897.0 1985-11-11,0.3208180069923401,0.3208180069923401,0.31214800477027893,0.0,1591555.0 1985-11-12,0.32515400648117065,0.32515400648117065,0.3164829909801483,0.0,2225871.0 1985-11-13,0.3208180069923401,0.32515400648117065,0.3208180069923401,0.0,1297463.0 1985-11-14,0.3164829909801483,0.32515400648117065,0.3164829909801483,0.0,1164834.0 1985-11-15,0.31214800477027893,0.3208180069923401,0.31214800477027893,0.0,1447392.0 1985-11-18,0.3208180069923401,0.3208180069923401,0.31214800477027893,0.0,219127.0 1985-11-19,0.3208180069923401,0.3208180069923401,0.3164829909801483,0.0,1182133.0 1985-11-20,0.3208180069923401,0.32298600673675537,0.3164829909801483,0.0,847676.0 1985-11-21,0.32515400648117065,0.32948899269104004,0.3208180069923401,0.0,1770317.0 1985-11-22,0.32948899269104004,0.3338240087032318,0.32515400648117065,0.0,2029809.0 1985-11-25,0.3338240087032318,0.34249499440193176,0.32948899269104004,0.0,2006743.0 1985-11-26,0.3641720116138458,0.3641720116138458,0.3381600081920624,0.0,7208130.0 1985-11-27,0.35983699560165405,0.3641720116138458,0.3511660099029541,0.0,8113471.0 1985-11-29,0.3511660099029541,0.35983699560165405,0.3511660099029541,0.0,201828.0 1985-12-02,0.3511660099029541,0.3555009961128235,0.3511660099029541,0.0,426721.0 1985-12-03,0.3533340096473694,0.3555009961128235,0.34683099389076233,0.0,916874.0 1985-12-04,0.3511660099029541,0.3555009961128235,0.34249499440193176,0.0,536285.0 1985-12-05,0.3511660099029541,0.3511660099029541,0.34683099389076233,0.0,2739089.0 1985-12-06,0.34249499440193176,0.3511660099029541,0.34249499440193176,0.0,530518.0 1985-12-09,0.3555009961128235,0.3555009961128235,0.34249499440193176,0.0,11757901.0 1985-12-10,0.35983699560165405,0.35983699560165405,0.34683099389076233,0.0,449787.0 1985-12-11,0.35983699560165405,0.35983699560165405,0.3555009961128235,0.0,582417.0 1985-12-12,0.35983699560165405,0.35983699560165405,0.3555009961128235,0.0,934174.0 1985-12-13,0.3511660099029541,0.35983699560165405,0.3511660099029541,0.0,593950.0 1985-12-16,0.35983699560165405,0.35983699560165405,0.3511660099029541,0.0,109564.0 1985-12-17,0.3555009961128235,0.35983699560165405,0.3511660099029541,0.0,980306.0 1985-12-18,0.3511660099029541,0.35983699560165405,0.34683099389076233,0.0,524752.0 1985-12-19,0.34683099389076233,0.3511660099029541,0.34683099389076233,0.0,265259.0 1985-12-20,0.34249499440193176,0.3511660099029541,0.34249499440193176,0.0,167229.0 1985-12-23,0.3338240087032318,0.34683099389076233,0.32515400648117065,0.0,1781850.0 1985-12-24,0.30781200528144836,0.32948899269104004,0.30781200528144836,0.0,1199433.0 1985-12-26,0.31214800477027893,0.3164829909801483,0.3056440055370331,0.0,1556956.0 1985-12-27,0.32515400648117065,0.32515400648117065,0.30781200528144836,0.0,1355128.0 1985-12-30,0.3208180069923401,0.3338240087032318,0.3208180069923401,0.0,1695352.0 1985-12-31,0.32948899269104004,0.32948899269104004,0.3208180069923401,0.0,299858.0 1986-01-02,0.32948899269104004,0.32948899269104004,0.32298600673675537,0.0,1476225.0 1986-01-03,0.32948899269104004,0.32948899269104004,0.3208180069923401,0.0,461320.0 1986-01-06,0.32948899269104004,0.3338240087032318,0.32515400648117065,0.0,397889.0 1986-01-07,0.3338240087032318,0.3381600081920624,0.3338240087032318,0.0,3010115.0 1986-01-08,0.3381600081920624,0.34249499440193176,0.3338240087032318,0.0,322924.0 1986-01-09,0.32948899269104004,0.3381600081920624,0.32948899269104004,0.0,1124468.0 1986-01-10,0.3338240087032318,0.3381600081920624,0.32948899269104004,0.0,801544.0 1986-01-13,0.3381600081920624,0.3381600081920624,0.3381600081920624,0.0,599716.0 1986-01-14,0.3381600081920624,0.3381600081920624,0.3338240087032318,0.0,2958217.0 1986-01-15,0.34249499440193176,0.34249499440193176,0.3338240087032318,0.0,265259.0 1986-01-16,0.3381600081920624,0.34683099389076233,0.3381600081920624,0.0,1977911.0 1986-01-17,0.34683099389076233,0.34683099389076233,0.3381600081920624,0.0,3650197.0 1986-01-20,0.34249499440193176,0.34683099389076233,0.3381600081920624,0.0,588183.0 1986-01-21,0.34683099389076233,0.34683099389076233,0.3381600081920624,0.0,40366.0 1986-01-22,0.34249499440193176,0.34683099389076233,0.3381600081920624,0.0,213361.0 1986-01-23,0.34683099389076233,0.34683099389076233,0.3381600081920624,0.0,271026.0 1986-01-24,0.3381600081920624,0.34683099389076233,0.3381600081920624,0.0,265259.0 1986-01-27,0.34683099389076233,0.34683099389076233,0.3381600081920624,0.0,236427.0 1986-01-28,0.3489980101585388,0.3489980101585388,0.3381600081920624,0.0,161462.0 1986-01-29,0.3641720116138458,0.3641720116138458,0.34683099389076233,0.0,2243170.0 1986-01-30,0.3555009961128235,0.3641720116138458,0.3555009961128235,0.0,426721.0 1986-01-31,0.3641720116138458,0.3641720116138458,0.3555009961128235,0.0,455554.0 1986-02-03,0.3641720116138458,0.3641720116138458,0.3555009961128235,0.0,709280.0 1986-02-04,0.35983699560165405,0.3685080111026764,0.3555009961128235,0.0,1078336.0 1986-02-05,0.3685080111026764,0.3685080111026764,0.35983699560165405,0.0,974539.0 1986-02-06,0.3858489990234375,0.3858489990234375,0.3641720116138458,0.0,2491130.0 1986-02-07,0.42486700415611267,0.42920300364494324,0.3815140128135681,0.0,3315740.0 1986-02-10,0.42920300364494324,0.4378739893436432,0.42486700415611267,0.0,1908713.0 1986-02-11,0.42920300364494324,0.42920300364494324,0.4205319881439209,0.0,1614621.0 1986-02-12,0.42920300364494324,0.42920300364494324,0.4205319881439209,0.0,991839.0 1986-02-13,0.42920300364494324,0.4335379898548126,0.42486700415611267,0.0,542051.0 1986-02-14,0.4335379898548126,0.4335379898548126,0.42920300364494324,0.0,1159067.0 1986-02-18,0.42920300364494324,0.4335379898548126,0.42920300364494324,0.0,611249.0 1986-02-19,0.4161970019340515,0.42920300364494324,0.4161970019340515,0.0,1153301.0 1986-02-20,0.4031910002231598,0.4161970019340515,0.4031910002231598,0.0,1095636.0 1986-02-21,0.4075259864330292,0.41186100244522095,0.4031910002231598,0.0,668914.0 1986-02-24,0.4031910002231598,0.41186100244522095,0.4031910002231598,0.0,622782.0 1986-02-25,0.3988550007343292,0.4075259864330292,0.3988550007343292,0.0,271026.0 1986-02-26,0.39668700098991394,0.4031910002231598,0.3901839852333069,0.0,651615.0 1986-02-27,0.39452001452445984,0.3988550007343292,0.3901839852333069,0.0,345990.0 1986-02-28,0.3901839852333069,0.39452001452445984,0.3901839852333069,0.0,288325.0 1986-03-03,0.39452001452445984,0.39452001452445984,0.3901839852333069,0.0,893808.0 1986-03-04,0.39452001452445984,0.39452001452445984,0.3901839852333069,0.0,167229.0 1986-03-05,0.3901839852333069,0.3901839852333069,0.3858489990234375,0.0,230660.0 1986-03-06,0.3901839852333069,0.3901839852333069,0.3901839852333069,0.0,63432.0 1986-03-07,0.39452001452445984,0.39452001452445984,0.3858489990234375,0.0,1095636.0 1986-03-10,0.39235201478004456,0.39452001452445984,0.3858489990234375,0.0,738113.0 1986-03-11,0.3988550007343292,0.3988550007343292,0.3880169987678528,0.0,3431070.0 1986-03-12,0.41186100244522095,0.41186100244522095,0.39452001452445984,0.0,1966378.0 1986-03-13,0.4205319881439209,0.4205319881439209,0.4075259864330292,0.0,1487758.0 1986-03-14,0.41186100244522095,0.4205319881439209,0.41186100244522095,0.0,1614621.0 1986-03-17,0.4031910002231598,0.4161970019340515,0.4031910002231598,0.0,449787.0 1986-03-18,0.4075259864330292,0.41186100244522095,0.4031910002231598,0.0,1297463.0 1986-03-19,0.4075259864330292,0.41186100244522095,0.4075259864330292,0.0,755412.0 1986-03-20,0.41186100244522095,0.41186100244522095,0.4075259864330292,0.0,369056.0 1986-03-21,0.4075259864330292,0.41186100244522095,0.4075259864330292,0.0,709280.0 1986-03-24,0.41186100244522095,0.41186100244522095,0.4075259864330292,0.0,392122.0 1986-03-25,0.41186100244522095,0.41186100244522095,0.4075259864330292,0.0,288325.0 1986-03-26,0.3988550007343292,0.41186100244522095,0.3988550007343292,0.0,1095636.0 1986-03-27,0.39452001452445984,0.4031910002231598,0.39452001452445984,0.0,547818.0 1986-03-31,0.39452001452445984,0.3988550007343292,0.39452001452445984,0.0,253726.0 1986-04-01,0.4031910002231598,0.4031910002231598,0.39452001452445984,0.0,484386.0 1986-04-02,0.39452001452445984,0.4031910002231598,0.39452001452445984,0.0,340224.0 1986-04-03,0.4205319881439209,0.42486700415611267,0.4031910002231598,0.0,1095636.0 1986-04-04,0.4378739893436432,0.4508799910545349,0.4205319881439209,0.0,2773688.0 1986-04-07,0.4335379898548126,0.4378739893436432,0.42920300364494324,0.0,369056.0 1986-04-08,0.42920300364494324,0.4378739893436432,0.42486700415611267,0.0,3408004.0 1986-04-09,0.42920300364494324,0.42920300364494324,0.42486700415611267,0.0,392122.0 1986-04-10,0.4552150070667267,0.4552150070667267,0.42486700415611267,0.0,2133606.0 1986-04-11,0.45955100655555725,0.45955100655555725,0.4508799910545349,0.0,674681.0 1986-04-14,0.4508799910545349,0.45955100655555725,0.4508799910545349,0.0,847676.0 1986-04-15,0.4552150070667267,0.45955100655555725,0.4508799910545349,0.0,547818.0 1986-04-16,0.46388599276542664,0.46388599276542664,0.4552150070667267,0.0,559351.0 1986-04-17,0.46171799302101135,0.46388599276542664,0.4552150070667267,0.0,363290.0 1986-04-18,0.46388599276542664,0.46388599276542664,0.4552150070667267,0.0,242193.0 1986-04-21,0.47689199447631836,0.47689199447631836,0.4530470073223114,0.0,1326296.0 1986-04-22,0.4855630099773407,0.4855630099773407,0.472557008266449,0.0,2364267.0 1986-04-23,0.4898979961872101,0.4898979961872101,0.48122701048851013,0.0,1234032.0 1986-04-24,0.5180780291557312,0.5202460289001465,0.4855630099773407,0.0,3926989.0 1986-04-25,0.513742983341217,0.5202460289001465,0.5072399973869324,0.0,1308996.0 1986-04-28,0.5159109830856323,0.5159109830856323,0.5029039978981018,0.0,1389727.0 1986-04-29,0.5072399973869324,0.5159109830856323,0.5029039978981018,0.0,513219.0 1986-04-30,0.4898979961872101,0.5072399973869324,0.4855630099773407,0.0,934174.0 1986-05-01,0.46388599276542664,0.49423399567604065,0.46388599276542664,0.0,2099007.0 1986-05-02,0.44654399156570435,0.46388599276542664,0.44220900535583496,0.0,951473.0 1986-05-05,0.45955100655555725,0.45955100655555725,0.44220900535583496,0.0,1879880.0 1986-05-06,0.47689199447631836,0.47689199447631836,0.4552150070667267,0.0,945707.0 1986-05-07,0.4898979961872101,0.4898979961872101,0.47689199447631836,0.0,1061037.0 1986-05-08,0.4898979961872101,0.4898979961872101,0.4855630099773407,0.0,668914.0 1986-05-09,0.4898979961872101,0.4898979961872101,0.4855630099773407,0.0,167229.0 1986-05-12,0.4855630099773407,0.4898979961872101,0.48122701048851013,0.0,882275.0 1986-05-13,0.47689199447631836,0.47689199447631836,0.4682210087776184,0.0,645848.0 1986-05-14,0.48122701048851013,0.48122701048851013,0.472557008266449,0.0,507452.0 1986-05-15,0.48122701048851013,0.48122701048851013,0.472557008266449,0.0,80731.0 1986-05-16,0.47689199447631836,0.48122701048851013,0.472557008266449,0.0,963006.0 1986-05-19,0.472557008266449,0.47689199447631836,0.472557008266449,0.0,28833.0 1986-05-20,0.47689199447631836,0.47689199447631836,0.472557008266449,0.0,1268631.0 1986-05-21,0.4855630099773407,0.4855630099773407,0.472557008266449,0.0,582417.0 1986-05-22,0.5202460289001465,0.5245810151100159,0.4855630099773407,0.0,2692957.0 1986-05-23,0.5245810151100159,0.5245810151100159,0.5202460289001465,0.0,213361.0 1986-05-27,0.5245810151100159,0.5245810151100159,0.5202460289001465,0.0,542051.0 1986-05-28,0.5245810151100159,0.5245810151100159,0.5159109830856323,0.0,1170600.0 1986-05-29,0.5289170145988464,0.5289170145988464,0.5202460289001465,0.0,351757.0 1986-05-30,0.5289170145988464,0.5332520008087158,0.5202460289001465,0.0,219127.0 1986-06-02,0.5375869870185852,0.5375869870185852,0.5245810151100159,0.0,864976.0 1986-06-03,0.5419229865074158,0.5419229865074158,0.5332520008087158,0.0,328691.0 1986-06-04,0.5505939722061157,0.5549290180206299,0.5375869870185852,0.0,1516591.0 1986-06-05,0.5549290180206299,0.5549290180206299,0.5462579727172852,0.0,121097.0 1986-06-06,0.5549290180206299,0.5592640042304993,0.5505939722061157,0.0,1528124.0 1986-06-09,0.5505939722061157,0.5592640042304993,0.5505939722061157,0.0,691980.0 1986-06-10,0.5505939722061157,0.5549290180206299,0.5505939722061157,0.0,1136001.0 1986-06-11,0.5505939722061157,0.5549290180206299,0.5505939722061157,0.0,1308996.0 1986-06-12,0.5549290180206299,0.5549290180206299,0.5505939722061157,0.0,778478.0 1986-06-13,0.5527610182762146,0.5592640042304993,0.5462579727172852,0.0,568962.0 1986-06-16,0.5527610182762146,0.5527610182762146,0.5462579727172852,0.0,2721790.0 1986-06-17,0.5527610182762146,0.5527610182762146,0.5397549867630005,0.0,688136.0 1986-06-18,0.5462579727172852,0.5527610182762146,0.5397549867630005,0.0,814999.0 1986-06-19,0.5397549867630005,0.5462579727172852,0.5397549867630005,0.0,661226.0 1986-06-20,0.5397549867630005,0.5462579727172852,0.5332520008087158,0.0,549740.0 1986-06-23,0.5397549867630005,0.5462579727172852,0.5397549867630005,0.0,176839.0 1986-06-24,0.5787739753723145,0.5787739753723145,0.5397549867630005,0.0,4936127.0 1986-06-25,0.6373010277748108,0.6438040137290955,0.5917800068855286,0.0,4271057.0 1986-06-26,0.6438040137290955,0.6438040137290955,0.6307979822158813,0.0,2391177.0 1986-06-27,0.6438040137290955,0.6438040137290955,0.6307979822158813,0.0,722735.0 1986-06-30,0.6438040137290955,0.6503069996833801,0.6373010277748108,0.0,1460848.0 1986-07-01,0.6373010277748108,0.6503069996833801,0.6307979822158813,0.0,1368584.0 1986-07-02,0.6373010277748108,0.6373010277748108,0.6307979822158813,0.0,261415.0 1986-07-03,0.6438040137290955,0.6438040137290955,0.6307979822158813,0.0,134552.0 1986-07-07,0.6112890243530273,0.6438040137290955,0.5982829928398132,0.0,1164834.0 1986-07-08,0.5592640042304993,0.5982829928398132,0.513742983341217,0.0,4674713.0 1986-07-09,0.6112890243530273,0.6438040137290955,0.5657669901847839,0.0,5216764.0 1986-07-10,0.6047859787940979,0.6242949962615967,0.5982829928398132,0.0,1653064.0 1986-07-11,0.6047859787940979,0.6047859787940979,0.5982829928398132,0.0,495919.0 1986-07-14,0.5592640042304993,0.6047859787940979,0.5592640042304993,0.0,1099480.0 1986-07-15,0.5462579727172852,0.5657669901847839,0.5202460289001465,0.0,5616575.0 1986-07-16,0.5657669901847839,0.5722699761390686,0.5397549867630005,0.0,968773.0 1986-07-17,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,2379644.0 1986-07-18,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,507452.0 1986-07-21,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,1487758.0 1986-07-22,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,1203277.0 1986-07-23,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,407500.0 1986-07-24,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,522830.0 1986-07-25,0.5657669901847839,0.5657669901847839,0.5462579727172852,0.0,734268.0 1986-07-28,0.5462579727172852,0.5657669901847839,0.5397549867630005,0.0,765023.0 1986-07-29,0.5332520008087158,0.5462579727172852,0.5332520008087158,0.0,361368.0 1986-07-30,0.5169939994812012,0.5397549867630005,0.487731009721756,0.0,2937073.0 1986-07-31,0.5202460289001465,0.5202460289001465,0.5072399973869324,0.0,592028.0 1986-08-01,0.5332520008087158,0.5332520008087158,0.5072399973869324,0.0,1084103.0 1986-08-04,0.5332520008087158,0.5397549867630005,0.5202460289001465,0.0,1333985.0 1986-08-05,0.5397549867630005,0.5462579727172852,0.5332520008087158,0.0,1949078.0 1986-08-06,0.5657669901847839,0.5657669901847839,0.5332520008087158,0.0,784245.0 1986-08-07,0.5787739753723145,0.5917800068855286,0.5722699761390686,0.0,826532.0 1986-08-08,0.5787739753723145,0.5787739753723145,0.5722699761390686,0.0,315236.0 1986-08-11,0.5722699761390686,0.5787739753723145,0.5722699761390686,0.0,538207.0 1986-08-12,0.5982829928398132,0.5982829928398132,0.5722699761390686,0.0,2502663.0 1986-08-13,0.5982829928398132,0.6047859787940979,0.5917800068855286,0.0,1595399.0 1986-08-14,0.5917800068855286,0.6112890243530273,0.5917800068855286,0.0,292170.0 1986-08-15,0.5982829928398132,0.6047859787940979,0.5917800068855286,0.0,161462.0 1986-08-18,0.5917800068855286,0.5982829928398132,0.5787739753723145,0.0,642004.0 1986-08-19,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,292170.0 1986-08-20,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,442099.0 1986-08-21,0.5982829928398132,0.5982829928398132,0.5917800068855286,0.0,115330.0 1986-08-22,0.5852770209312439,0.5982829928398132,0.5852770209312439,0.0,165306.0 1986-08-25,0.5917800068855286,0.5982829928398132,0.5852770209312439,0.0,411344.0 1986-08-26,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,1422404.0 1986-08-27,0.5917800068855286,0.5917800068855286,0.5787739753723145,0.0,142240.0 1986-08-28,0.5787739753723145,0.5852770209312439,0.5787739753723145,0.0,311391.0 1986-08-29,0.5852770209312439,0.5852770209312439,0.5852770209312439,0.0,315236.0 1986-09-02,0.5787739753723145,0.5852770209312439,0.5787739753723145,0.0,107641.0 1986-09-03,0.5787739753723145,0.5787739753723145,0.5722699761390686,0.0,880353.0 1986-09-04,0.5852770209312439,0.5917800068855286,0.5722699761390686,0.0,1714574.0 1986-09-05,0.5787739753723145,0.5917800068855286,0.5787739753723145,0.0,426721.0 1986-09-08,0.5657669901847839,0.5917800068855286,0.5657669901847839,0.0,272948.0 1986-09-09,0.5592640042304993,0.5787739753723145,0.5592640042304993,0.0,276792.0 1986-09-10,0.5527610182762146,0.5657669901847839,0.5527610182762146,0.0,411344.0 1986-09-11,0.5007370114326477,0.5592640042304993,0.5007370114326477,0.0,1314763.0 1986-09-12,0.49423399567604065,0.5007370114326477,0.4747239947319031,0.0,4590137.0 1986-09-15,0.5267490148544312,0.5527610182762146,0.5007370114326477,0.0,1299386.0 1986-09-16,0.5332520008087158,0.5332520008087158,0.5267490148544312,0.0,807311.0 1986-09-17,0.5397549867630005,0.5462579727172852,0.5332520008087158,0.0,1034126.0 1986-09-18,0.5397549867630005,0.5527610182762146,0.5397549867630005,0.0,791933.0 1986-09-19,0.5462579727172852,0.5462579727172852,0.5397549867630005,0.0,322924.0 1986-09-22,0.5462579727172852,0.5527610182762146,0.5397549867630005,0.0,3994265.0 1986-09-23,0.5527610182762146,0.5527610182762146,0.5462579727172852,0.0,2064408.0 1986-09-24,0.5787739753723145,0.5917800068855286,0.5527610182762146,0.0,5801103.0 1986-09-25,0.5852770209312439,0.5852770209312439,0.5787739753723145,0.0,388278.0 1986-09-26,0.5787739753723145,0.5852770209312439,0.5787739753723145,0.0,330613.0 1986-09-29,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,630471.0 1986-09-30,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,2025965.0 1986-10-01,0.5592640042304993,0.5722699761390686,0.5592640042304993,0.0,634315.0 1986-10-02,0.5462579727172852,0.5657669901847839,0.5397549867630005,0.0,765023.0 1986-10-03,0.5462579727172852,0.5592640042304993,0.5462579727172852,0.0,280637.0 1986-10-06,0.5397549867630005,0.5527610182762146,0.5267490148544312,0.0,222971.0 1986-10-07,0.5202460289001465,0.5397549867630005,0.5202460289001465,0.0,349835.0 1986-10-08,0.5527610182762146,0.5527610182762146,0.5202460289001465,0.0,826532.0 1986-10-09,0.5462579727172852,0.5592640042304993,0.5462579727172852,0.0,211438.0 1986-10-10,0.5722699761390686,0.5722699761390686,0.5527610182762146,0.0,272948.0 1986-10-13,0.5592640042304993,0.5722699761390686,0.5592640042304993,0.0,103797.0 1986-10-14,0.5592640042304993,0.5722699761390686,0.5527610182762146,0.0,453632.0 1986-10-15,0.5592640042304993,0.5592640042304993,0.5527610182762146,0.0,88420.0 1986-10-16,0.5592640042304993,0.5592640042304993,0.5527610182762146,0.0,296014.0 1986-10-17,0.5592640042304993,0.5592640042304993,0.5527610182762146,0.0,342146.0 1986-10-20,0.5527610182762146,0.5592640042304993,0.5462579727172852,0.0,661226.0 1986-10-21,0.5462579727172852,0.5527610182762146,0.5462579727172852,0.0,995683.0 1986-10-22,0.5462579727172852,0.5592640042304993,0.5462579727172852,0.0,545896.0 1986-10-23,0.5657669901847839,0.5657669901847839,0.5527610182762146,0.0,1014905.0 1986-10-24,0.5657669901847839,0.5657669901847839,0.5592640042304993,0.0,153773.0 1986-10-27,0.5722699761390686,0.5787739753723145,0.5592640042304993,0.0,442099.0 1986-10-28,0.5787739753723145,0.5787739753723145,0.5722699761390686,0.0,1679975.0 1986-10-29,0.5787739753723145,0.5820249915122986,0.5722699761390686,0.0,1845281.0 1986-10-30,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,345990.0 1986-10-31,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,1387805.0 1986-11-03,0.5787739753723145,0.5885279774665833,0.5722699761390686,0.0,4939972.0 1986-11-04,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,69198.0 1986-11-05,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,2456531.0 1986-11-06,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,192217.0 1986-11-07,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,46132.0 1986-11-10,0.5787739753723145,0.5852770209312439,0.5722699761390686,0.0,799622.0 1986-11-11,0.5917800068855286,0.5917800068855286,0.5852770209312439,0.0,1368584.0 1986-11-12,0.5917800068855286,0.5917800068855286,0.5852770209312439,0.0,119174.0 1986-11-13,0.5917800068855286,0.5917800068855286,0.5852770209312439,0.0,257571.0 1986-11-14,0.5787739753723145,0.5917800068855286,0.5787739753723145,0.0,592028.0 1986-11-17,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,488231.0 1986-11-18,0.5852770209312439,0.5852770209312439,0.5787739753723145,0.0,665070.0 1986-11-19,0.5722699761390686,0.5787739753723145,0.5722699761390686,0.0,230660.0 1986-11-20,0.5722699761390686,0.5787739753723145,0.5722699761390686,0.0,96108.0 1986-11-21,0.5852770209312439,0.5852770209312439,0.5722699761390686,0.0,234504.0 1986-11-24,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,642004.0 1986-11-25,0.5852770209312439,0.5917800068855286,0.5852770209312439,0.0,353679.0 1986-11-26,0.5852770209312439,0.5950310230255127,0.5852770209312439,0.0,3486813.0 1986-11-28,0.5787739753723145,0.5917800068855286,0.5787739753723145,0.0,2064408.0 1986-12-01,0.5917800068855286,0.5917800068855286,0.5787739753723145,0.0,1049504.0 1986-12-02,0.5852770209312439,0.5917800068855286,0.5787739753723145,0.0,2391177.0 1986-12-03,0.6373010277748108,0.6503069996833801,0.5852770209312439,0.0,5501245.0 1986-12-04,0.6568099856376648,0.6698169708251953,0.6373010277748108,0.0,4051930.0 1986-12-05,0.6568099856376648,0.6698169708251953,0.6503069996833801,0.0,1114857.0 1986-12-08,0.6698169708251953,0.6698169708251953,0.6568099856376648,0.0,768867.0 1986-12-09,0.6568099856376648,0.6698169708251953,0.6568099856376648,0.0,741957.0 1986-12-10,0.6633139848709106,0.6633139848709106,0.6568099856376648,0.0,422877.0 1986-12-11,0.6503069996833801,0.6633139848709106,0.6373010277748108,0.0,1114857.0 1986-12-12,0.6373010277748108,0.6438040137290955,0.6373010277748108,0.0,1810682.0 1986-12-15,0.6047859787940979,0.6438040137290955,0.5982829928398132,0.0,2425776.0 1986-12-16,0.5982829928398132,0.6047859787940979,0.5852770209312439,0.0,2829431.0 1986-12-17,0.5982829928398132,0.5982829928398132,0.5852770209312439,0.0,3436836.0 1986-12-18,0.6112890243530273,0.6112890243530273,0.5917800068855286,0.0,1276320.0 1986-12-19,0.5982829928398132,0.6112890243530273,0.5982829928398132,0.0,726579.0 1986-12-22,0.6047859787940979,0.6047859787940979,0.5982829928398132,0.0,618938.0 1986-12-23,0.6047859787940979,0.6047859787940979,0.5982829928398132,0.0,1722263.0 1986-12-24,0.6112890243530273,0.6112890243530273,0.5982829928398132,0.0,449787.0 1986-12-26,0.6047859787940979,0.6112890243530273,0.6047859787940979,0.0,69198.0 1986-12-29,0.608036994934082,0.6112890243530273,0.6047859787940979,0.0,1964456.0 1986-12-30,0.6112890243530273,0.6112890243530273,0.6047859787940979,0.0,1276320.0 1986-12-31,0.6047859787940979,0.6112890243530273,0.6047859787940979,0.0,284481.0 1987-01-02,0.6242949962615967,0.6242949962615967,0.6112890243530273,0.0,361368.0 1987-01-05,0.6503069996833801,0.6503069996833801,0.6242949962615967,0.0,618938.0 1987-01-06,0.7153379917144775,0.7218409776687622,0.6568099856376648,0.0,3152355.0 1987-01-07,0.7218409776687622,0.741349995136261,0.7218409776687622,0.0,2248937.0 1987-01-08,0.7218409776687622,0.7283440232276917,0.7088350057601929,0.0,1541579.0 1987-01-09,0.7153379917144775,0.7218409776687622,0.7088350057601929,0.0,595872.0 1987-01-12,0.7218409776687622,0.7218409776687622,0.7088350057601929,0.0,1260942.0 1987-01-13,0.7218409776687622,0.7218409776687622,0.7088350057601929,0.0,192217.0 1987-01-14,0.7218409776687622,0.7218409776687622,0.7088350057601929,0.0,553584.0 1987-01-15,0.7088350057601929,0.7218409776687622,0.7088350057601929,0.0,422877.0 1987-01-16,0.7153379917144775,0.7153379917144775,0.7088350057601929,0.0,561273.0 1987-01-19,0.7283440232276917,0.7283440232276917,0.7088350057601929,0.0,680447.0 1987-01-20,0.7218409776687622,0.7283440232276917,0.7218409776687622,0.0,453632.0 1987-01-21,0.7283440232276917,0.7283440232276917,0.7218409776687622,0.0,761179.0 1987-01-22,0.7283440232276917,0.7283440232276917,0.7218409776687622,0.0,795778.0 1987-01-23,0.7283440232276917,0.7348470091819763,0.7218409776687622,0.0,592028.0 1987-01-26,0.7218409776687622,0.7283440232276917,0.7218409776687622,0.0,572806.0 1987-01-27,0.7283440232276917,0.7283440232276917,0.7218409776687622,0.0,976461.0 1987-01-28,0.7218409776687622,0.7283440232276917,0.7218409776687622,0.0,161462.0 1987-01-29,0.7218409776687622,0.7283440232276917,0.7153379917144775,0.0,442099.0 1987-01-30,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,146085.0 1987-02-02,0.7218409776687622,0.7218409776687622,0.7153379917144775,0.0,453632.0 1987-02-03,0.7218409776687622,0.7283440232276917,0.7218409776687622,0.0,484386.0 1987-02-04,0.7283440232276917,0.7283440232276917,0.7218409776687622,0.0,230660.0 1987-02-05,0.7218409776687622,0.7283440232276917,0.7218409776687622,0.0,972617.0 1987-02-06,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,322924.0 1987-02-09,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,484386.0 1987-02-10,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,153773.0 1987-02-11,0.7153379917144775,0.7218409776687622,0.7088350057601929,0.0,353679.0 1987-02-12,0.7153379917144775,0.7218409776687622,0.7088350057601929,0.0,246038.0 1987-02-13,0.7218409776687622,0.7283440232276917,0.7088350057601929,0.0,1007216.0 1987-02-17,0.7283440232276917,0.7283440232276917,0.7153379917144775,0.0,322924.0 1987-02-18,0.7153379917144775,0.7283440232276917,0.7088350057601929,0.0,480542.0 1987-02-19,0.7088350057601929,0.7218409776687622,0.7088350057601929,0.0,357523.0 1987-02-20,0.7088350057601929,0.7218409776687622,0.7088350057601929,0.0,15377.0 1987-02-23,0.7283440232276917,0.7283440232276917,0.7153379917144775,0.0,307547.0 1987-02-24,0.7218409776687622,0.7348470091819763,0.7153379917144775,0.0,642004.0 1987-02-25,0.7218409776687622,0.7348470091819763,0.7185900211334229,0.0,642004.0 1987-02-26,0.7153379917144775,0.7283440232276917,0.7153379917144775,0.0,299858.0 1987-02-27,0.7283440232276917,0.7283440232276917,0.7153379917144775,0.0,49976.0 1987-03-02,0.7218409776687622,0.7348470091819763,0.7153379917144775,0.0,142240.0 1987-03-03,0.7283440232276917,0.7283440232276917,0.7218409776687622,0.0,49976.0 1987-03-04,0.7218409776687622,0.7283440232276917,0.7153379917144775,0.0,334457.0 1987-03-05,0.7023320198059082,0.7218409776687622,0.7023320198059082,0.0,757334.0 1987-03-06,0.7153379917144775,0.7153379917144775,0.7023320198059082,0.0,861131.0 1987-03-09,0.7088350057601929,0.7153379917144775,0.7088350057601929,0.0,503608.0 1987-03-10,0.7218409776687622,0.7218409776687622,0.7088350057601929,0.0,1191744.0 1987-03-11,0.7283440232276917,0.7283440232276917,0.7153379917144775,0.0,542051.0 1987-03-12,0.7283440232276917,0.7283440232276917,0.7153379917144775,0.0,572806.0 1987-03-13,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,707358.0 1987-03-16,0.7088350057601929,0.7218409776687622,0.7023320198059082,0.0,553584.0 1987-03-17,0.7088350057601929,0.7088350057601929,0.7023320198059082,0.0,2087474.0 1987-03-18,0.6958289742469788,0.7088350057601929,0.6893259882926941,0.0,403655.0 1987-03-19,0.6893259882926941,0.6958289742469788,0.6893259882926941,0.0,388278.0 1987-03-20,0.6828230023384094,0.6958289742469788,0.6763200163841248,0.0,1576178.0 1987-03-23,0.6828230023384094,0.6893259882926941,0.6763200163841248,0.0,1653064.0 1987-03-24,0.6893259882926941,0.6958289742469788,0.6828230023384094,0.0,4924594.0 1987-03-25,0.7023320198059082,0.7023320198059082,0.6893259882926941,0.0,380589.0 1987-03-26,0.6893259882926941,0.7088350057601929,0.6893259882926941,0.0,142240.0 1987-03-27,0.6893259882926941,0.7023320198059082,0.6828230023384094,0.0,2583394.0 1987-03-30,0.6828230023384094,0.6958289742469788,0.6698169708251953,0.0,811155.0 1987-03-31,0.6828230023384094,0.6828230023384094,0.6698169708251953,0.0,365212.0 1987-04-01,0.6828230023384094,0.6828230023384094,0.6633139848709106,0.0,3402237.0 1987-04-02,0.6763200163841248,0.6860740184783936,0.6763200163841248,0.0,557429.0 1987-04-03,0.6763200163841248,0.6828230023384094,0.6763200163841248,0.0,299858.0 1987-04-06,0.6568099856376648,0.6828230023384094,0.6568099856376648,0.0,1126390.0 1987-04-07,0.6307979822158813,0.6633139848709106,0.6307979822158813,0.0,3359950.0 1987-04-08,0.6373010277748108,0.6438040137290955,0.6242949962615967,0.0,2956294.0 1987-04-09,0.6373010277748108,0.6503069996833801,0.6307979822158813,0.0,3794360.0 1987-04-10,0.6568099856376648,0.6568099856376648,0.6373010277748108,0.0,1902946.0 1987-04-13,0.6633139848709106,0.6633139848709106,0.6503069996833801,0.0,453632.0 1987-04-14,0.6568099856376648,0.6633139848709106,0.6503069996833801,0.0,1587711.0 1987-04-15,0.6503069996833801,0.6535590291023254,0.6438040137290955,0.0,2760233.0 1987-04-16,0.6503069996833801,0.6503069996833801,0.6438040137290955,0.0,1318607.0 1987-04-20,0.6438040137290955,0.6568099856376648,0.6438040137290955,0.0,61509.0 1987-04-21,0.6503069996833801,0.6503069996833801,0.6438040137290955,0.0,1856814.0 1987-04-22,0.6503069996833801,0.6568099856376648,0.6438040137290955,0.0,261415.0 1987-04-23,0.6438040137290955,0.6568099856376648,0.6438040137290955,0.0,180684.0 1987-04-24,0.6373010277748108,0.6568099856376648,0.6373010277748108,0.0,557429.0 1987-04-27,0.6242949962615967,0.6438040137290955,0.6242949962615967,0.0,772712.0 1987-04-28,0.6307979822158813,0.6373010277748108,0.627547025680542,0.0,1922168.0 1987-04-29,0.6242949962615967,0.6373010277748108,0.6242949962615967,0.0,1037971.0 1987-04-30,0.6145399808883667,0.6373010277748108,0.6112890243530273,0.0,3609831.0 1987-05-01,0.617792010307312,0.617792010307312,0.6112890243530273,0.0,2940917.0 1987-05-04,0.6112890243530273,0.617792010307312,0.6112890243530273,0.0,1068725.0 1987-05-05,0.617792010307312,0.617792010307312,0.5982829928398132,0.0,11179329.0 1987-05-06,0.6210439801216125,0.6242949962615967,0.6112890243530273,0.0,1703041.0 1987-05-07,0.6438040137290955,0.6633139848709106,0.6242949962615967,0.0,2756389.0 1987-05-08,0.6438040137290955,0.6503069996833801,0.6373010277748108,0.0,1145612.0 1987-05-11,0.6568099856376648,0.6633139848709106,0.6438040137290955,0.0,4916906.0 1987-05-12,0.6503069996833801,0.6568099856376648,0.6503069996833801,0.0,149929.0 1987-05-13,0.6438040137290955,0.6568099856376648,0.6438040137290955,0.0,1314763.0 1987-05-14,0.6568099856376648,0.6568099856376648,0.6438040137290955,0.0,330613.0 1987-05-15,0.6568099856376648,0.6568099856376648,0.6438040137290955,0.0,1272475.0 1987-05-18,0.6503069996833801,0.6503069996833801,0.6438040137290955,0.0,234504.0 1987-05-19,0.6568099856376648,0.6568099856376648,0.6438040137290955,0.0,761179.0 1987-05-20,0.6438040137290955,0.6568099856376648,0.6438040137290955,0.0,1799149.0 1987-05-21,0.6568099856376648,0.6568099856376648,0.6438040137290955,0.0,9357114.0 1987-05-22,0.6503069996833801,0.6568099856376648,0.6503069996833801,0.0,180684.0 1987-05-26,0.6503069996833801,0.6568099856376648,0.6503069996833801,0.0,557429.0 1987-05-27,0.6503069996833801,0.6568099856376648,0.6503069996833801,0.0,361368.0 1987-05-28,0.6568099856376648,0.6568099856376648,0.6503069996833801,0.0,1772239.0 1987-05-29,0.6568099856376648,0.6568099856376648,0.6503069996833801,0.0,1168678.0 1987-06-01,0.6438040137290955,0.6568099856376648,0.6373010277748108,0.0,653537.0 1987-06-02,0.6307979822158813,0.6438040137290955,0.6307979822158813,0.0,830377.0 1987-06-03,0.6112890243530273,0.6373010277748108,0.6112890243530273,0.0,1676130.0 1987-06-04,0.617792010307312,0.617792010307312,0.6047859787940979,0.0,772712.0 1987-06-05,0.6373010277748108,0.6373010277748108,0.6112890243530273,0.0,4297968.0 1987-06-08,0.6307979822158813,0.6373010277748108,0.6242949962615967,0.0,3494501.0 1987-06-09,0.6307979822158813,0.6373010277748108,0.6307979822158813,0.0,1168678.0 1987-06-10,0.6373010277748108,0.6373010277748108,0.6307979822158813,0.0,103797.0 1987-06-11,0.6307979822158813,0.6438040137290955,0.6307979822158813,0.0,26910.0 1987-06-12,0.6438040137290955,0.6438040137290955,0.6307979822158813,0.0,461320.0 1987-06-15,0.6503069996833801,0.6503069996833801,0.6373010277748108,0.0,461320.0 1987-06-16,0.6503069996833801,0.6503069996833801,0.6373010277748108,0.0,730424.0 1987-06-17,0.6633139848709106,0.6698169708251953,0.6438040137290955,0.0,1756862.0 1987-06-18,0.6568099856376648,0.6698169708251953,0.6568099856376648,0.0,1418560.0 1987-06-19,0.6698169708251953,0.6698169708251953,0.6568099856376648,0.0,2395021.0 1987-06-22,0.6763200163841248,0.6763200163841248,0.6633139848709106,0.0,111486.0 1987-06-23,0.6763200163841248,0.6763200163841248,0.6633139848709106,0.0,568962.0 1987-06-24,0.6828230023384094,0.6828230023384094,0.6698169708251953,0.0,3075469.0 1987-06-25,0.6633139848709106,0.6828230023384094,0.6633139848709106,0.0,980306.0 1987-06-26,0.6633139848709106,0.6763200163841248,0.6633139848709106,0.0,361368.0 1987-06-29,0.6763200163841248,0.6763200163841248,0.6633139848709106,0.0,1107169.0 1987-06-30,0.6828230023384094,0.6828230023384094,0.6763200163841248,0.0,853443.0 1987-07-01,0.6763200163841248,0.6828230023384094,0.6763200163841248,0.0,1422404.0 1987-07-02,0.6763200163841248,0.6828230023384094,0.6763200163841248,0.0,203750.0 1987-07-06,0.6828230023384094,0.6828230023384094,0.6763200163841248,0.0,2860186.0 1987-07-07,0.6828230023384094,0.6828230023384094,0.6763200163841248,0.0,311391.0 1987-07-08,0.6763200163841248,0.6893259882926941,0.6763200163841248,0.0,734268.0 1987-07-09,0.6958289742469788,0.6958289742469788,0.6828230023384094,0.0,2060564.0 1987-07-10,0.6958289742469788,0.7088350057601929,0.6860740184783936,0.0,4701623.0 1987-07-13,0.7088350057601929,0.7088350057601929,0.7023320198059082,0.0,4086529.0 1987-07-14,0.7153379917144775,0.7153379917144775,0.7088350057601929,0.0,130707.0 1987-07-15,0.7023320198059082,0.7153379917144775,0.6828230023384094,0.0,1591555.0 1987-07-16,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,184528.0 1987-07-17,0.7023320198059082,0.7088350057601929,0.7023320198059082,0.0,165306.0 1987-07-20,0.7023320198059082,0.7088350057601929,0.7023320198059082,0.0,219127.0 1987-07-21,0.7023320198059082,0.7023320198059082,0.6893259882926941,0.0,968773.0 1987-07-22,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,568962.0 1987-07-23,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,15377.0 1987-07-24,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,119174.0 1987-07-27,0.6990799903869629,0.7023320198059082,0.6958289742469788,0.0,334457.0 1987-07-28,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,2056720.0 1987-07-29,0.6958289742469788,0.7023320198059082,0.6958289742469788,0.0,84575.0 1987-07-30,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,211438.0 1987-07-31,0.6958289742469788,0.7023320198059082,0.6958289742469788,0.0,349835.0 1987-08-03,0.7023320198059082,0.7023320198059082,0.6958289742469788,0.0,1337829.0 1987-08-04,0.6958289742469788,0.7023320198059082,0.6958289742469788,0.0,115330.0 1987-08-05,0.6958289742469788,0.7023320198059082,0.6958289742469788,0.0,107641.0 1987-08-06,0.7315959930419922,0.741349995136261,0.7023320198059082,0.0,2856342.0 1987-08-07,0.741349995136261,0.741349995136261,0.7283440232276917,0.0,1729951.0 1987-08-10,0.7543569803237915,0.7543569803237915,0.741349995136261,0.0,184528.0 1987-08-11,0.741349995136261,0.7543569803237915,0.7380989789962769,0.0,3913534.0 1987-08-12,0.7348470091819763,0.7543569803237915,0.7348470091819763,0.0,703513.0 1987-08-13,0.7348470091819763,0.7478529810905457,0.7348470091819763,0.0,349835.0 1987-08-14,0.741349995136261,0.741349995136261,0.7348470091819763,0.0,261415.0 1987-08-17,0.741349995136261,0.741349995136261,0.7348470091819763,0.0,349835.0 1987-08-18,0.741349995136261,0.741349995136261,0.7348470091819763,0.0,257571.0 1987-08-19,0.7153379917144775,0.7348470091819763,0.7153379917144775,0.0,426721.0 1987-08-20,0.7088350057601929,0.7218409776687622,0.7023320198059082,0.0,2910162.0 1987-08-21,0.6893259882926941,0.7153379917144775,0.6893259882926941,0.0,1633843.0 1987-08-24,0.6893259882926941,0.6958289742469788,0.6503069996833801,0.0,2256625.0 1987-08-25,0.6893259882926941,0.6958289742469788,0.6828230023384094,0.0,7373436.0 1987-08-26,0.6893259882926941,0.6893259882926941,0.6828230023384094,0.0,253726.0 1987-08-27,0.6763200163841248,0.6958289742469788,0.6568099856376648,0.0,1753017.0 1987-08-28,0.6698169708251953,0.6763200163841248,0.6633139848709106,0.0,2421932.0 1987-08-31,0.6698169708251953,0.6698169708251953,0.6633139848709106,0.0,296014.0 1987-09-01,0.6633139848709106,0.6698169708251953,0.6535590291023254,0.0,2183583.0 1987-09-02,0.6503069996833801,0.6633139848709106,0.6373010277748108,0.0,9380180.0 1987-09-03,0.6503069996833801,0.6568099856376648,0.6438040137290955,0.0,5197542.0 1987-09-04,0.6503069996833801,0.6568099856376648,0.6438040137290955,0.0,211438.0 1987-09-08,0.6503069996833801,0.6503069996833801,0.6438040137290955,0.0,1076414.0 1987-09-09,0.6568099856376648,0.6568099856376648,0.6438040137290955,0.0,238349.0 1987-09-10,0.6958289742469788,0.7153379917144775,0.6503069996833801,0.0,849598.0 1987-09-11,0.7088350057601929,0.7088350057601929,0.6958289742469788,0.0,2222026.0 1987-09-14,0.7023320198059082,0.7088350057601929,0.7023320198059082,0.0,61509.0 1987-09-15,0.7088350057601929,0.7153379917144775,0.7023320198059082,0.0,211438.0 1987-09-16,0.7088350057601929,0.7153379917144775,0.7088350057601929,0.0,372901.0 1987-09-17,0.7088350057601929,0.7153379917144775,0.7088350057601929,0.0,103797.0 1987-09-18,0.7088350057601929,0.7153379917144775,0.7088350057601929,0.0,788089.0 1987-09-21,0.7218409776687622,0.7218409776687622,0.7088350057601929,0.0,365212.0 1987-09-22,0.7153379917144775,0.7218409776687622,0.7153379917144775,0.0,1457003.0 1987-09-23,0.7348470091819763,0.7348470091819763,0.7153379917144775,0.0,1726107.0 1987-09-24,0.7543569803237915,0.7543569803237915,0.7283440232276917,0.0,13201450.0 1987-09-25,0.7478529810905457,0.7543569803237915,0.741349995136261,0.0,1068725.0 1987-09-28,0.7478529810905457,0.760860025882721,0.7478529810905457,0.0,2721790.0 1987-09-29,0.7478529810905457,0.7543569803237915,0.7478529810905457,0.0,415188.0 1987-09-30,0.760860025882721,0.760860025882721,0.7478529810905457,0.0,741957.0 1987-10-01,0.760860025882721,0.760860025882721,0.7478529810905457,0.0,442099.0 1987-10-02,0.7933750152587891,0.7933750152587891,0.7543569803237915,0.0,1337829.0 1987-10-05,0.7998780012130737,0.8063809871673584,0.780368983745575,0.0,1376272.0 1987-10-06,0.7933750152587891,0.8063809871673584,0.7933750152587891,0.0,1691508.0 1987-10-07,0.7933750152587891,0.7998780012130737,0.780368983745575,0.0,845754.0 1987-10-08,0.7933750152587891,0.7933750152587891,0.780368983745575,0.0,234504.0 1987-10-09,0.7868720293045044,0.7933750152587891,0.7868720293045044,0.0,269104.0 1987-10-12,0.780368983745575,0.7933750152587891,0.780368983745575,0.0,599716.0 1987-10-13,0.7738659977912903,0.7868720293045044,0.7738659977912903,0.0,430566.0 1987-10-14,0.7673630118370056,0.7868720293045044,0.7673630118370056,0.0,353679.0 1987-10-15,0.7348470091819763,0.780368983745575,0.7283440232276917,0.0,3336884.0 1987-10-16,0.6633139848709106,0.7348470091819763,0.6568099856376648,0.0,1753017.0 1987-10-19,0.5917800068855286,0.6438040137290955,0.5787739753723145,0.0,1330140.0 1987-10-20,0.5007370114326477,0.5787739753723145,0.49423399567604065,0.0,2541106.0 1987-10-21,0.5462579727172852,0.5527610182762146,0.5007370114326477,0.0,6108650.0 1987-10-22,0.5527610182762146,0.5527610182762146,0.5202460289001465,0.0,5162943.0 1987-10-23,0.5527610182762146,0.5592640042304993,0.5397549867630005,0.0,2072097.0 1987-10-26,0.5202460289001465,0.5592640042304993,0.5104910135269165,0.0,2571861.0 1987-10-27,0.4747239947319031,0.5267490148544312,0.4747239947319031,0.0,3194643.0 1987-10-28,0.4682210087776184,0.4747239947319031,0.4357059895992279,0.0,1468536.0 1987-10-29,0.513742983341217,0.513742983341217,0.44220900535583496,0.0,2014432.0 1987-10-30,0.5527610182762146,0.5657669901847839,0.513742983341217,0.0,1591555.0 1987-11-02,0.5527610182762146,0.5722699761390686,0.5527610182762146,0.0,1826060.0 1987-11-03,0.5397549867630005,0.5560129880905151,0.5267490148544312,0.0,1968300.0 1987-11-04,0.5267490148544312,0.5332520008087158,0.513742983341217,0.0,618938.0 1987-11-05,0.5267490148544312,0.5332520008087158,0.513742983341217,0.0,849598.0 1987-11-06,0.5332520008087158,0.5462579727172852,0.5202460289001465,0.0,1145612.0 1987-11-09,0.5202460289001465,0.5397549867630005,0.5202460289001465,0.0,2022121.0 1987-11-10,0.513742983341217,0.5267490148544312,0.513742983341217,0.0,814999.0 1987-11-11,0.5332520008087158,0.5397549867630005,0.5202460289001465,0.0,1184055.0 1987-11-12,0.5592640042304993,0.5722699761390686,0.5527610182762146,0.0,2452686.0 1987-11-13,0.5462579727172852,0.5722699761390686,0.5462579727172852,0.0,618938.0 1987-11-16,0.5755220055580139,0.5755220055580139,0.5560129880905151,0.0,691980.0 1987-11-17,0.5657669901847839,0.5755220055580139,0.5365039706230164,0.0,520267.0 1987-11-18,0.5657669901847839,0.5755220055580139,0.5560129880905151,0.0,2119511.0 1987-11-19,0.5462579727172852,0.5657669901847839,0.5462579727172852,0.0,445943.0 1987-11-20,0.5462579727172852,0.5462579727172852,0.5267490148544312,0.0,689418.0 1987-11-23,0.5267490148544312,0.5462579727172852,0.5267490148544312,0.0,1109732.0 1987-11-24,0.5462579727172852,0.5560129880905151,0.5365039706230164,0.0,1765832.0 1987-11-25,0.5560129880905151,0.5560129880905151,0.5365039706230164,0.0,858568.0 1987-11-27,0.5462579727172852,0.5560129880905151,0.5462579727172852,0.0,386996.0 1987-11-30,0.5169939994812012,0.5560129880905151,0.5169939994812012,0.0,676603.0 1987-12-01,0.5365039706230164,0.5365039706230164,0.5169939994812012,0.0,712484.0 1987-12-02,0.5267490148544312,0.5365039706230164,0.5169939994812012,0.0,428003.0 1987-12-03,0.4974850118160248,0.5267490148544312,0.4974850118160248,0.0,917515.0 1987-12-04,0.477975994348526,0.5169939994812012,0.4682210087776184,0.0,1204559.0 1987-12-07,0.477975994348526,0.477975994348526,0.4682210087776184,0.0,392122.0 1987-12-08,0.487731009721756,0.487731009721756,0.4682210087776184,0.0,630471.0 1987-12-09,0.5072399973869324,0.5072399973869324,0.4682210087776184,0.0,602279.0 1987-12-10,0.4974850118160248,0.5072399973869324,0.4828529953956604,0.0,2585957.0 1987-12-11,0.5267490148544312,0.5267490148544312,0.487731009721756,0.0,4039116.0 1987-12-14,0.5560129880905151,0.5560129880905151,0.5169939994812012,0.0,3226679.0 1987-12-15,0.6145399808883667,0.6145399808883667,0.5560129880905151,0.0,3511160.0 1987-12-16,0.6242949962615967,0.6242949962615967,0.6047859787940979,0.0,1381398.0 1987-12-17,0.6340500116348267,0.6535590291023254,0.6145399808883667,0.0,3090846.0 1987-12-18,0.6340500116348267,0.6535590291023254,0.6145399808883667,0.0,1107169.0 1987-12-21,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.0,1322452.0 1987-12-22,0.6535590291023254,0.6535590291023254,0.6145399808883667,0.0,9313545.0 1987-12-23,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.0,338302.0 1987-12-24,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.0,3226679.0 1987-12-28,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.0,2037498.0 1987-12-29,0.6242949962615967,0.6242949962615967,0.6047859787940979,0.0,1281445.0 1987-12-30,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.0,3629053.0 1987-12-31,0.6438040137290955,0.6438040137290955,0.6145399808883667,0.0,394685.0 1988-01-04,0.6535590291023254,0.6730679869651794,0.6438040137290955,0.0,1007216.0 1988-01-05,0.6633139848709106,0.6633139848709106,0.6535590291023254,0.0,2383488.0 1988-01-06,0.6535590291023254,0.6535590291023254,0.6438040137290955,0.0,2065690.0 1988-01-07,0.6535590291023254,0.6633139848709106,0.6438040137290955,0.0,914952.0 1988-01-08,0.6535590291023254,0.6633139848709106,0.6535590291023254,0.0,176839.0 1988-01-11,0.6145399808883667,0.6340500116348267,0.6047859787940979,0.0,1296823.0 1988-01-12,0.6242949962615967,0.6242949962615967,0.6047859787940979,0.0,917515.0 1988-01-13,0.6242949962615967,0.6242949962615967,0.6047859787940979,0.0,66635.0 1988-01-14,0.6145399808883667,0.6242949962615967,0.6047859787940979,0.0,215283.0 1988-01-15,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.0,635597.0 1988-01-18,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.0,38443.0 1988-01-19,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,504889.0 1988-01-20,0.6047859787940979,0.6242949962615967,0.5950310230255127,0.0,1153301.0 1988-01-21,0.6145399808883667,0.6242949962615967,0.5852770209312439,0.0,594591.0 1988-01-22,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,1847844.0 1988-01-25,0.6242949962615967,0.6340500116348267,0.6242949962615967,0.0,448506.0 1988-01-26,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,994402.0 1988-01-27,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.0,814999.0 1988-01-28,0.6535590291023254,0.6535590291023254,0.6340500116348267,0.0,99953.0 1988-01-29,0.6438040137290955,0.6535590291023254,0.6438040137290955,0.0,543333.0 1988-02-01,0.6633139848709106,0.6730679869651794,0.6438040137290955,0.0,2193834.0 1988-02-02,0.6633139848709106,0.6633139848709106,0.6486819982528687,0.0,228097.0 1988-02-03,0.6584360003471375,0.6633139848709106,0.6438040137290955,0.0,1002090.0 1988-02-04,0.6633139848709106,0.6730679869651794,0.6535590291023254,0.0,1330140.0 1988-02-05,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,199905.0 1988-02-08,0.6438040137290955,0.6633139848709106,0.6438040137290955,0.0,2065690.0 1988-02-09,0.6535590291023254,0.6535590291023254,0.6438040137290955,0.0,164025.0 1988-02-10,0.6633139848709106,0.6730679869651794,0.6535590291023254,0.0,1758143.0 1988-02-11,0.6730679869651794,0.6828230023384094,0.6633139848709106,0.0,1799149.0 1988-02-12,0.6828230023384094,0.6925770044326782,0.6730679869651794,0.0,1822215.0 1988-02-16,0.7072089910507202,0.7218409776687622,0.6730679869651794,0.0,1307074.0 1988-02-17,0.7315959930419922,0.751105010509491,0.7120869755744934,0.0,799622.0 1988-02-18,0.7023320198059082,0.7315959930419922,0.7023320198059082,0.0,1014905.0 1988-02-19,0.6925770044326782,0.7120869755744934,0.6828230023384094,0.0,2268158.0 1988-02-22,0.7023320198059082,0.7023320198059082,0.6828230023384094,0.0,835502.0 1988-02-23,0.7120869755744934,0.7120869755744934,0.6925770044326782,0.0,2565454.0 1988-02-24,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,435691.0 1988-02-25,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,289607.0 1988-02-26,0.7218409776687622,0.7218409776687622,0.7120869755744934,0.0,266541.0 1988-02-29,0.7315959930419922,0.741349995136261,0.7218409776687622,0.0,333176.0 1988-03-01,0.741349995136261,0.741349995136261,0.7315959930419922,0.0,627908.0 1988-03-02,0.751105010509491,0.7706140279769897,0.741349995136261,0.0,1353206.0 1988-03-03,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,297295.0 1988-03-04,0.760860025882721,0.7706140279769897,0.751105010509491,0.0,489512.0 1988-03-07,0.760860025882721,0.7706140279769897,0.751105010509491,0.0,210157.0 1988-03-08,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,379308.0 1988-03-09,0.7852460145950317,0.7852460145950317,0.751105010509491,0.0,1186618.0 1988-03-10,0.760860025882721,0.7901229858398438,0.760860025882721,0.0,471572.0 1988-03-11,0.760860025882721,0.780368983745575,0.751105010509491,0.0,522830.0 1988-03-14,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,558710.0 1988-03-15,0.780368983745575,0.780368983745575,0.751105010509491,0.0,2291224.0 1988-03-16,0.7706140279769897,0.780368983745575,0.760860025882721,0.0,215283.0 1988-03-17,0.760860025882721,0.780368983745575,0.751105010509491,0.0,858568.0 1988-03-18,0.760860025882721,0.780368983745575,0.751105010509491,0.0,868820.0 1988-03-21,0.7706140279769897,0.780368983745575,0.751105010509491,0.0,463883.0 1988-03-22,0.751105010509491,0.760860025882721,0.751105010509491,0.0,169151.0 1988-03-23,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,425440.0 1988-03-24,0.760860025882721,0.760860025882721,0.751105010509491,0.0,2685909.0 1988-03-25,0.760860025882721,0.760860025882721,0.7462279796600342,0.0,2729479.0 1988-03-28,0.751105010509491,0.751105010509491,0.7315959930419922,0.0,522830.0 1988-03-29,0.7315959930419922,0.751105010509491,0.7218409776687622,0.0,2216900.0 1988-03-30,0.7120869755744934,0.741349995136261,0.7023320198059082,0.0,1053348.0 1988-03-31,0.7218409776687622,0.7218409776687622,0.7023320198059082,0.0,345990.0 1988-04-04,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,328050.0 1988-04-05,0.7218409776687622,0.7218409776687622,0.7023320198059082,0.0,222971.0 1988-04-06,0.736473023891449,0.741349995136261,0.7218409776687622,0.0,845754.0 1988-04-07,0.736473023891449,0.741349995136261,0.7218409776687622,0.0,322924.0 1988-04-08,0.7315959930419922,0.741349995136261,0.7218409776687622,0.0,379308.0 1988-04-11,0.741349995136261,0.741349995136261,0.7315959930419922,0.0,463883.0 1988-04-12,0.741349995136261,0.741349995136261,0.7218409776687622,0.0,189654.0 1988-04-13,0.7218409776687622,0.741349995136261,0.7218409776687622,0.0,302421.0 1988-04-14,0.7023320198059082,0.7315959930419922,0.6925770044326782,0.0,1494165.0 1988-04-15,0.7023320198059082,0.7120869755744934,0.6925770044326782,0.0,399811.0 1988-04-18,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,112767.0 1988-04-19,0.6925770044326782,0.7023320198059082,0.6925770044326782,0.0,345990.0 1988-04-20,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,704795.0 1988-04-21,0.6925770044326782,0.6925770044326782,0.6828230023384094,0.0,461320.0 1988-04-22,0.7023320198059082,0.7120869755744934,0.6828230023384094,0.0,330613.0 1988-04-25,0.7023320198059082,0.7120869755744934,0.6925770044326782,0.0,930329.0 1988-04-26,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,74324.0 1988-04-27,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,1040534.0 1988-04-28,0.6925770044326782,0.6925770044326782,0.6828230023384094,0.0,451069.0 1988-04-29,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,510015.0 1988-05-02,0.7023320198059082,0.7023320198059082,0.6828230023384094,0.0,297295.0 1988-05-03,0.7023320198059082,0.7120869755744934,0.6925770044326782,0.0,212720.0 1988-05-04,0.6925770044326782,0.7120869755744934,0.6925770044326782,0.0,97390.0 1988-05-05,0.7120869755744934,0.7218409776687622,0.7120869755744934,0.0,115330.0 1988-05-06,0.7218409776687622,0.7315959930419922,0.7023320198059082,0.0,1266068.0 1988-05-09,0.6925770044326782,0.7120869755744934,0.6828230023384094,0.0,2732041.0 1988-05-10,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,1014905.0 1988-05-11,0.6925770044326782,0.6925770044326782,0.6730679869651794,0.0,589465.0 1988-05-12,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,2114385.0 1988-05-13,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,199905.0 1988-05-16,0.7023320198059082,0.7120869755744934,0.7023320198059082,0.0,187091.0 1988-05-17,0.7120869755744934,0.741349995136261,0.7120869755744934,0.0,753490.0 1988-05-18,0.6876999735832214,0.7120869755744934,0.6828230023384094,0.0,1155864.0 1988-05-19,0.6925770044326782,0.6925770044326782,0.6633139848709106,0.0,545896.0 1988-05-20,0.6730679869651794,0.6925770044326782,0.6730679869651794,0.0,4756725.0 1988-05-23,0.6438040137290955,0.6730679869651794,0.6438040137290955,0.0,4556820.0 1988-05-24,0.5755220055580139,0.6242949962615967,0.5560129880905151,0.0,16402500.0 1988-05-25,0.5852770209312439,0.5950310230255127,0.5657669901847839,0.0,3142104.0 1988-05-26,0.5950310230255127,0.5950310230255127,0.5755220055580139,0.0,1427530.0 1988-05-27,0.5852770209312439,0.5950310230255127,0.5755220055580139,0.0,3275374.0 1988-05-31,0.5852770209312439,0.6047859787940979,0.5755220055580139,0.0,2104133.0 1988-06-01,0.6047859787940979,0.6047859787940979,0.5852770209312439,0.0,6942871.0 1988-06-02,0.5950310230255127,0.6047859787940979,0.5901539921760559,0.0,671477.0 1988-06-03,0.6145399808883667,0.6145399808883667,0.6047859787940979,0.0,1145612.0 1988-06-06,0.6242949962615967,0.6242949962615967,0.6096630096435547,0.0,4974571.0 1988-06-07,0.6242949962615967,0.6242949962615967,0.6145399808883667,0.0,253726.0 1988-06-08,0.6340500116348267,0.6535590291023254,0.6145399808883667,0.0,2844809.0 1988-06-09,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.0,112767.0 1988-06-10,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,148648.0 1988-06-13,0.6681910157203674,0.6730679869651794,0.6438040137290955,0.0,681729.0 1988-06-14,0.6828230023384094,0.6828230023384094,0.6633139848709106,0.0,256289.0 1988-06-15,0.6633139848709106,0.6828230023384094,0.6584360003471375,0.0,271666.0 1988-06-16,0.6535590291023254,0.6535590291023254,0.6242949962615967,0.0,1335266.0 1988-06-17,0.6389269828796387,0.6438040137290955,0.6340500116348267,0.0,750927.0 1988-06-20,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.0,107641.0 1988-06-21,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.0,3198488.0 1988-06-22,0.6242949962615967,0.6438040137290955,0.6242949962615967,0.0,661226.0 1988-06-23,0.6145399808883667,0.6242949962615967,0.6047859787940979,0.0,5412825.0 1988-06-24,0.6047859787940979,0.6145399808883667,0.5852770209312439,0.0,5100152.0 1988-06-27,0.6047859787940979,0.6047859787940979,0.5852770209312439,0.0,838065.0 1988-06-28,0.6535590291023254,0.6535590291023254,0.6047859787940979,0.0,1412153.0 1988-06-29,0.7023320198059082,0.7218409776687622,0.6535590291023254,0.0,3211302.0 1988-06-30,0.6925770044326782,0.6925770044326782,0.6730679869651794,0.0,1012342.0 1988-07-01,0.6828230023384094,0.6925770044326782,0.6828230023384094,0.0,566399.0 1988-07-05,0.6828230023384094,0.6925770044326782,0.6828230023384094,0.0,492075.0 1988-07-06,0.6535590291023254,0.6925770044326782,0.6535590291023254,0.0,4538879.0 1988-07-07,0.6438040137290955,0.6633139848709106,0.6242949962615967,0.0,1127672.0 1988-07-08,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.0,1020030.0 1988-07-11,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.0,858568.0 1988-07-12,0.6145399808883667,0.6438040137290955,0.6145399808883667,0.0,5984350.0 1988-07-13,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.0,1865784.0 1988-07-14,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.0,1814527.0 1988-07-15,0.6242949962615967,0.6242949962615967,0.6145399808883667,0.0,2737167.0 1988-07-18,0.6242949962615967,0.6242949962615967,0.6145399808883667,0.0,2321979.0 1988-07-19,0.6242949962615967,0.6242949962615967,0.6145399808883667,0.0,1460848.0 1988-07-20,0.5950310230255127,0.6242949962615967,0.5950310230255127,0.0,3600861.0 1988-07-21,0.6047859787940979,0.6145399808883667,0.5950310230255127,0.0,197343.0 1988-07-22,0.6047859787940979,0.6145399808883667,0.5950310230255127,0.0,579213.0 1988-07-25,0.6047859787940979,0.6145399808883667,0.5950310230255127,0.0,791933.0 1988-07-26,0.5950310230255127,0.6145399808883667,0.5950310230255127,0.0,1114857.0 1988-07-27,0.5950310230255127,0.6047859787940979,0.5950310230255127,0.0,981587.0 1988-07-28,0.6047859787940979,0.6047859787940979,0.5950310230255127,0.0,917515.0 1988-07-29,0.6047859787940979,0.6047859787940979,0.5950310230255127,0.0,1568489.0 1988-08-01,0.6047859787940979,0.6047859787940979,0.5950310230255127,0.0,335739.0 1988-08-02,0.6242949962615967,0.6340500116348267,0.5999090075492859,0.0,6561000.0 1988-08-03,0.6438040137290955,0.6438040137290955,0.6145399808883667,0.0,868820.0 1988-08-04,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.0,4977134.0 1988-08-05,0.6438040137290955,0.6438040137290955,0.6340500116348267,0.0,594591.0 1988-08-08,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.0,827814.0 1988-08-09,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.0,1004653.0 1988-08-10,0.6291720271110535,0.6340500116348267,0.6242949962615967,0.0,1829904.0 1988-08-11,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,1127672.0 1988-08-12,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,361368.0 1988-08-15,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.0,656100.0 1988-08-16,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.0,322924.0 1988-08-17,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,945707.0 1988-08-18,0.6438040137290955,0.6730679869651794,0.6242949962615967,0.0,1722263.0 1988-08-19,0.6145399808883667,0.6535590291023254,0.6145399808883667,0.0,761179.0 1988-08-22,0.6438040137290955,0.6438040137290955,0.6145399808883667,0.0,2134888.0 1988-08-23,0.6535590291023254,0.6535590291023254,0.6242949962615967,0.0,691980.0 1988-08-24,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,996964.0 1988-08-25,0.6438040137290955,0.6535590291023254,0.6242949962615967,0.0,907263.0 1988-08-26,0.6340500116348267,0.6535590291023254,0.6242949962615967,0.0,945707.0 1988-08-29,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,128145.0 1988-08-30,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,361368.0 1988-08-31,0.6438040137290955,0.6633139848709106,0.6242949962615967,0.0,1788898.0 1988-09-01,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.0,143522.0 1988-09-02,0.6535590291023254,0.6681910157203674,0.6340500116348267,0.0,715046.0 1988-09-06,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.0,320361.0 1988-09-07,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,276792.0 1988-09-08,0.6633139848709106,0.6633139848709106,0.6535590291023254,0.0,94827.0 1988-09-09,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,561273.0 1988-09-12,0.6535590291023254,0.6633139848709106,0.6438040137290955,0.0,338302.0 1988-09-13,0.6633139848709106,0.6633139848709106,0.6535590291023254,0.0,143522.0 1988-09-14,0.6633139848709106,0.6730679869651794,0.6535590291023254,0.0,1109732.0 1988-09-15,0.6633139848709106,0.6730679869651794,0.6633139848709106,0.0,361368.0 1988-09-16,0.6730679869651794,0.6730679869651794,0.6535590291023254,0.0,768867.0 1988-09-19,0.6925770044326782,0.6925770044326782,0.6535590291023254,0.0,827814.0 1988-09-20,0.7023320198059082,0.7023320198059082,0.6730679869651794,0.0,1166115.0 1988-09-21,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,222971.0 1988-09-22,0.7023320198059082,0.7023320198059082,0.6828230023384094,0.0,299858.0 1988-09-23,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,799622.0 1988-09-26,0.6828230023384094,0.6925770044326782,0.6828230023384094,0.0,279355.0 1988-09-27,0.6779450178146362,0.6925770044326782,0.6730679869651794,0.0,202468.0 1988-09-28,0.6730679869651794,0.6730679869651794,0.6730679869651794,0.0,140959.0 1988-09-29,0.6925770044326782,0.6925770044326782,0.6730679869651794,0.0,768867.0 1988-09-30,0.6925770044326782,0.6974549889564514,0.6828230023384094,0.0,210157.0 1988-10-03,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,768867.0 1988-10-04,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,932892.0 1988-10-05,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,220409.0 1988-10-06,0.6925770044326782,0.7120869755744934,0.6925770044326782,0.0,307547.0 1988-10-07,0.7023320198059082,0.7120869755744934,0.6925770044326782,0.0,3608550.0 1988-10-10,0.7023320198059082,0.7120869755744934,0.7023320198059082,0.0,276792.0 1988-10-11,0.7120869755744934,0.7120869755744934,0.6925770044326782,0.0,292170.0 1988-10-12,0.6828230023384094,0.7120869755744934,0.6828230023384094,0.0,430566.0 1988-10-13,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,138396.0 1988-10-14,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,92264.0 1988-10-17,0.6925770044326782,0.7023320198059082,0.6925770044326782,0.0,279355.0 1988-10-18,0.6925770044326782,0.7023320198059082,0.6828230023384094,0.0,548459.0 1988-10-19,0.6925770044326782,0.7023320198059082,0.6925770044326782,0.0,899575.0 1988-10-20,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,5369256.0 1988-10-21,0.6974549889564514,0.7023320198059082,0.6925770044326782,0.0,1119983.0 1988-10-24,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,1491602.0 1988-10-25,0.7120869755744934,0.7120869755744934,0.6925770044326782,0.0,3954540.0 1988-10-26,0.7120869755744934,0.7120869755744934,0.7023320198059082,0.0,1119983.0 1988-10-27,0.7120869755744934,0.7120869755744934,0.7023320198059082,0.0,299858.0 1988-10-28,0.7120869755744934,0.7120869755744934,0.7023320198059082,0.0,312673.0 1988-10-31,0.7120869755744934,0.7120869755744934,0.7023320198059082,0.0,82013.0 1988-11-01,0.7023320198059082,0.7218409776687622,0.7023320198059082,0.0,133270.0 1988-11-02,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,599716.0 1988-11-03,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,1722263.0 1988-11-04,0.7023320198059082,0.7023320198059082,0.6925770044326782,0.0,507452.0 1988-11-07,0.6633139848709106,0.7023320198059082,0.6438040137290955,0.0,4618329.0 1988-11-08,0.6730679869651794,0.6828230023384094,0.6633139848709106,0.0,781682.0 1988-11-09,0.6633139848709106,0.6828230023384094,0.6633139848709106,0.0,51258.0 1988-11-10,0.6633139848709106,0.6828230023384094,0.6633139848709106,0.0,87138.0 1988-11-11,0.6584360003471375,0.6730679869651794,0.6535590291023254,0.0,530518.0 1988-11-14,0.6633139848709106,0.6633139848709106,0.6535590291023254,0.0,376745.0 1988-11-15,0.6633139848709106,0.6730679869651794,0.6535590291023254,0.0,345990.0 1988-11-16,0.6633139848709106,0.6730679869651794,0.6633139848709106,0.0,230660.0 1988-11-17,0.6633139848709106,0.6730679869651794,0.6633139848709106,0.0,189654.0 1988-11-18,0.6633139848709106,0.6730679869651794,0.6633139848709106,0.0,274229.0 1988-11-21,0.6730679869651794,0.6730679869651794,0.6633139848709106,0.0,732987.0 1988-11-22,0.6535590291023254,0.6730679869651794,0.6535590291023254,0.0,156336.0 1988-11-23,0.6535590291023254,0.6633139848709106,0.6535590291023254,0.0,58946.0 1988-11-25,0.6535590291023254,0.6633139848709106,0.6535590291023254,0.0,51258.0 1988-11-28,0.6584360003471375,0.6633139848709106,0.6535590291023254,0.0,2001618.0 1988-11-29,0.6535590291023254,0.6633139848709106,0.6535590291023254,0.0,89701.0 1988-11-30,0.6535590291023254,0.6633139848709106,0.6535590291023254,0.0,302421.0 1988-12-01,0.6340500116348267,0.6633139848709106,0.6340500116348267,0.0,1583866.0 1988-12-02,0.6242949962615967,0.6340500116348267,0.6242949962615967,0.0,656100.0 1988-12-05,0.6047859787940979,0.6340500116348267,0.6047859787940979,0.0,2521884.0 1988-12-06,0.6242949962615967,0.6242949962615967,0.6047859787940979,0.0,766304.0 1988-12-07,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,2462938.0 1988-12-08,0.6291720271110535,0.6340500116348267,0.6145399808883667,0.0,374182.0 1988-12-09,0.6242949962615967,0.6340500116348267,0.6242949962615967,0.0,1081540.0 1988-12-12,0.6242949962615967,0.6340500116348267,0.6242949962615967,0.0,125582.0 1988-12-13,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,140959.0 1988-12-14,0.6340500116348267,0.6340500116348267,0.6242949962615967,0.0,287044.0 1988-12-15,0.6535590291023254,0.6535590291023254,0.6340500116348267,0.0,356242.0 1988-12-16,0.6535590291023254,0.6633139848709106,0.6438040137290955,0.0,425440.0 1988-12-19,0.6730679869651794,0.6730679869651794,0.6535590291023254,0.0,358805.0 1988-12-20,0.6730679869651794,0.7023320198059082,0.6730679869651794,0.0,1829904.0 1988-12-21,0.6633139848709106,0.6828230023384094,0.6633139848709106,0.0,630471.0 1988-12-22,0.6730679869651794,0.6876999735832214,0.6633139848709106,0.0,730424.0 1988-12-23,0.6828230023384094,0.6828230023384094,0.6730679869651794,0.0,471572.0 1988-12-27,0.6779450178146362,0.6828230023384094,0.6730679869651794,0.0,79450.0 1988-12-28,0.6828230023384094,0.6828230023384094,0.6730679869651794,0.0,138396.0 1988-12-29,0.6828230023384094,0.6828230023384094,0.6730679869651794,0.0,192217.0 1988-12-30,0.6828230023384094,0.6828230023384094,0.6730679869651794,0.0,538207.0 1989-01-03,0.6925770044326782,0.6925770044326782,0.6730679869651794,0.0,374182.0 1989-01-04,0.6974549889564514,0.7023320198059082,0.6828230023384094,0.0,1432656.0 1989-01-05,0.6925770044326782,0.7120869755744934,0.6925770044326782,0.0,584339.0 1989-01-06,0.741349995136261,0.760860025882721,0.7023320198059082,0.0,2283536.0 1989-01-09,0.751105010509491,0.7706140279769897,0.741349995136261,0.0,1117420.0 1989-01-10,0.7315959930419922,0.760860025882721,0.7315959930419922,0.0,604842.0 1989-01-11,0.7315959930419922,0.741349995136261,0.7120869755744934,0.0,558710.0 1989-01-12,0.7315959930419922,0.751105010509491,0.7315959930419922,0.0,486949.0 1989-01-13,0.7315959930419922,0.741349995136261,0.7315959930419922,0.0,279355.0 1989-01-16,0.7315959930419922,0.741349995136261,0.7315959930419922,0.0,105079.0 1989-01-17,0.751105010509491,0.7706140279769897,0.7315959930419922,0.0,1522357.0 1989-01-18,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,476698.0 1989-01-19,0.7706140279769897,0.780368983745575,0.751105010509491,0.0,3052403.0 1989-01-20,0.760860025882721,0.780368983745575,0.760860025882721,0.0,1309637.0 1989-01-23,0.760860025882721,0.780368983745575,0.760860025882721,0.0,625345.0 1989-01-24,0.7706140279769897,0.7706140279769897,0.760860025882721,0.0,1314763.0 1989-01-25,0.780368983745575,0.780368983745575,0.760860025882721,0.0,1260942.0 1989-01-26,0.7852460145950317,0.7998780012130737,0.7706140279769897,0.0,1906791.0 1989-01-27,0.7998780012130737,0.8291419744491577,0.780368983745575,0.0,3236931.0 1989-01-30,0.7901229858398438,0.8096330165863037,0.780368983745575,0.0,3641868.0 1989-01-31,0.760860025882721,0.7901229858398438,0.760860025882721,0.0,2616711.0 1989-02-01,0.7706140279769897,0.780368983745575,0.760860025882721,0.0,194780.0 1989-02-02,0.7706140279769897,0.7706140279769897,0.760860025882721,0.0,1376272.0 1989-02-03,0.760860025882721,0.7706140279769897,0.760860025882721,0.0,758616.0 1989-02-06,0.780368983745575,0.780368983745575,0.760860025882721,0.0,671477.0 1989-02-07,0.780368983745575,0.7901229858398438,0.760860025882721,0.0,2434746.0 1989-02-08,0.780368983745575,0.7901229858398438,0.780368983745575,0.0,1483914.0 1989-02-09,0.7901229858398438,0.7901229858398438,0.780368983745575,0.0,630471.0 1989-02-10,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,1250691.0 1989-02-13,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,510015.0 1989-02-14,0.7901229858398438,0.7901229858398438,0.7706140279769897,0.0,2670532.0 1989-02-15,0.7901229858398438,0.7901229858398438,0.780368983745575,0.0,907263.0 1989-02-16,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,169151.0 1989-02-17,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,53821.0 1989-02-21,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,1004653.0 1989-02-22,0.7901229858398438,0.7901229858398438,0.780368983745575,0.0,263978.0 1989-02-23,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,261415.0 1989-02-24,0.7706140279769897,0.780368983745575,0.7706140279769897,0.0,835502.0 1989-02-27,0.7706140279769897,0.780368983745575,0.760860025882721,0.0,543333.0 1989-02-28,0.760860025882721,0.7706140279769897,0.760860025882721,0.0,1148175.0 1989-03-01,0.741349995136261,0.7706140279769897,0.741349995136261,0.0,1153301.0 1989-03-02,0.751105010509491,0.751105010509491,0.7315959930419922,0.0,535644.0 1989-03-03,0.760860025882721,0.760860025882721,0.741349995136261,0.0,2427057.0 1989-03-06,0.760860025882721,0.760860025882721,0.751105010509491,0.0,979024.0 1989-03-07,0.755981981754303,0.760860025882721,0.751105010509491,0.0,174277.0 1989-03-08,0.755981981754303,0.760860025882721,0.751105010509491,0.0,194780.0 1989-03-09,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,1232750.0 1989-03-10,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,5371819.0 1989-03-13,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,15377.0 1989-03-14,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,440817.0 1989-03-15,0.760860025882721,0.780368983745575,0.760860025882721,0.0,53821.0 1989-03-16,0.760860025882721,0.780368983745575,0.760860025882721,0.0,66635.0 1989-03-17,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,199905.0 1989-03-20,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,117893.0 1989-03-21,0.751105010509491,0.7706140279769897,0.751105010509491,0.0,99953.0 1989-03-22,0.751105010509491,0.760860025882721,0.751105010509491,0.0,671477.0 1989-03-23,0.760860025882721,0.7706140279769897,0.751105010509491,0.0,164025.0 1989-03-27,0.7706140279769897,0.7706140279769897,0.760860025882721,0.0,92264.0 1989-03-28,0.7901229858398438,0.7901229858398438,0.760860025882721,0.0,1353206.0 1989-03-29,0.780368983745575,0.7901229858398438,0.780368983745575,0.0,379308.0 1989-03-30,0.7901229858398438,0.7901229858398438,0.7754920125007629,0.0,722735.0 1989-03-31,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,48695.0 1989-04-03,0.760860025882721,0.7901229858398438,0.760860025882721,0.0,515141.0 1989-04-04,0.760860025882721,0.760860025882721,0.751105010509491,0.0,556147.0 1989-04-05,0.760860025882721,0.760860025882721,0.751105010509491,0.0,130707.0 1989-04-06,0.751105010509491,0.760860025882721,0.751105010509491,0.0,140959.0 1989-04-07,0.7706140279769897,0.7706140279769897,0.751105010509491,0.0,366493.0 1989-04-10,0.7706140279769897,0.7901229858398438,0.751105010509491,0.0,1360895.0 1989-04-11,0.7901229858398438,0.7901229858398438,0.7706140279769897,0.0,187091.0 1989-04-12,0.7998780012130737,0.7998780012130737,0.780368983745575,0.0,571525.0 1989-04-13,0.780368983745575,0.7901229858398438,0.780368983745575,0.0,251163.0 1989-04-14,0.780368983745575,0.7901229858398438,0.780368983745575,0.0,146085.0 1989-04-17,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,130707.0 1989-04-18,0.8096330165863037,0.8096330165863037,0.780368983745575,0.0,635597.0 1989-04-19,0.8096330165863037,0.8096330165863037,0.7901229858398438,0.0,105079.0 1989-04-20,0.7998780012130737,0.8096330165863037,0.7901229858398438,0.0,625345.0 1989-04-21,0.7998780012130737,0.8096330165863037,0.7998780012130737,0.0,320361.0 1989-04-24,0.8096330165863037,0.8096330165863037,0.7998780012130737,0.0,1020030.0 1989-04-25,0.8096330165863037,0.8096330165863037,0.7950009703636169,0.0,1355769.0 1989-04-26,0.7998780012130737,0.8096330165863037,0.7998780012130737,0.0,789370.0 1989-04-27,0.8096330165863037,0.8096330165863037,0.7998780012130737,0.0,1945234.0 1989-04-28,0.7998780012130737,0.8096330165863037,0.7998780012130737,0.0,87138.0 1989-05-01,0.8096330165863037,0.8096330165863037,0.7998780012130737,0.0,1614621.0 1989-05-02,0.7998780012130737,0.8096330165863037,0.7998780012130737,0.0,105079.0 1989-05-03,0.8096330165863037,0.8096330165863037,0.7998780012130737,0.0,843191.0 1989-05-04,0.7998780012130737,0.8096330165863037,0.7998780012130737,0.0,287044.0 1989-05-05,0.8096330165863037,0.8096330165863037,0.7901229858398438,0.0,1204559.0 1989-05-08,0.7901229858398438,0.8096330165863037,0.7901229858398438,0.0,691980.0 1989-05-09,0.8193870186805725,0.8193870186805725,0.7998780012130737,0.0,2849934.0 1989-05-10,0.8193870186805725,0.8291419744491577,0.8096330165863037,0.0,399811.0 1989-05-11,0.8291419744491577,0.8291419744491577,0.8096330165863037,0.0,527955.0 1989-05-12,0.8388969898223877,0.8388969898223877,0.8193870186805725,0.0,161462.0 1989-05-15,0.8242650032043457,0.8291419744491577,0.8193870186805725,0.0,394685.0 1989-05-16,0.8291419744491577,0.8291419744491577,0.8193870186805725,0.0,674040.0 1989-05-17,0.8388969898223877,0.8388969898223877,0.8193870186805725,0.0,732987.0 1989-05-18,0.8876699805259705,0.9071789979934692,0.8388969898223877,0.0,1852970.0 1989-05-19,0.8974239826202393,0.8974239826202393,0.8730379939079285,0.0,597154.0 1989-05-22,0.926688015460968,0.946196973323822,0.8876699805259705,0.0,643286.0 1989-05-23,0.916933000087738,0.946196973323822,0.916933000087738,0.0,1004653.0 1989-05-24,0.8974239826202393,0.916933000087738,0.8779150247573853,0.0,1855533.0 1989-05-25,0.8974239826202393,0.9071789979934692,0.8876699805259705,0.0,625345.0 1989-05-26,0.9071789979934692,0.9071789979934692,0.8974239826202393,0.0,410063.0 1989-05-30,0.9071789979934692,0.9071789979934692,0.8974239826202393,0.0,433129.0 1989-05-31,0.9071789979934692,0.9071789979934692,0.8974239826202393,0.0,199905.0 1989-06-01,0.9364429712295532,0.946196973323822,0.8974239826202393,0.0,1081540.0 1989-06-02,0.9949700236320496,1.0144799947738647,0.946196973323822,0.0,1284008.0 1989-06-05,0.9949700236320496,1.0144799947738647,0.9852160215377808,0.0,1817089.0 1989-06-06,1.0144799947738647,1.0730069875717163,0.9949700236320496,0.0,3513723.0 1989-06-07,1.0437430143356323,1.0437430143356323,1.0144799947738647,0.0,2288661.0 1989-06-08,1.0047249794006348,1.0437430143356323,0.9949700236320496,0.0,1237876.0 1989-06-09,0.9852160215377808,1.0047249794006348,0.9657059907913208,0.0,1322452.0 1989-06-12,0.9852160215377808,1.0047249794006348,0.9852160215377808,0.0,417751.0 1989-06-13,0.946196973323822,0.9949700236320496,0.946196973323822,0.0,1412153.0 1989-06-14,0.8974239826202393,0.9754610061645508,0.8974239826202393,0.0,648411.0 1989-06-15,0.8779150247573853,0.9071789979934692,0.8779150247573853,0.0,251163.0 1989-06-16,0.8584060072898865,0.8876699805259705,0.8388969898223877,0.0,1606932.0 1989-06-19,0.8681600093841553,0.8779150247573853,0.8486509919166565,0.0,643286.0 1989-06-20,0.8388969898223877,0.8779150247573853,0.8388969898223877,0.0,1970863.0 1989-06-21,0.8388969898223877,0.8681600093841553,0.8291419744491577,0.0,979024.0 1989-06-22,0.9071789979934692,0.9071789979934692,0.8584060072898865,0.0,1235313.0 1989-06-23,0.955951988697052,0.9754610061645508,0.8974239826202393,0.0,945707.0 1989-06-26,0.9852160215377808,0.9852160215377808,0.946196973323822,0.0,694543.0 1989-06-27,0.9754610061645508,0.9949700236320496,0.9657059907913208,0.0,991839.0 1989-06-28,0.9364429712295532,0.9949700236320496,0.9364429712295532,0.0,638160.0 1989-06-29,0.9364429712295532,0.955951988697052,0.926688015460968,0.0,648411.0 1989-06-30,0.9364429712295532,0.9364429712295532,0.926688015460968,0.0,325487.0 1989-07-03,0.9364429712295532,0.9364429712295532,0.916933000087738,0.0,64072.0 1989-07-05,0.946196973323822,0.946196973323822,0.926688015460968,0.0,276792.0 1989-07-06,0.946196973323822,0.946196973323822,0.9364429712295532,0.0,297295.0 1989-07-07,0.955951988697052,0.9754610061645508,0.9364429712295532,0.0,2155391.0 1989-07-10,0.9754610061645508,0.9852160215377808,0.9657059907913208,0.0,471572.0 1989-07-11,0.946196973323822,0.9852160215377808,0.9364429712295532,0.0,576650.0 1989-07-12,0.946196973323822,0.946196973323822,0.9364429712295532,0.0,643286.0 1989-07-13,0.946196973323822,0.946196973323822,0.9364429712295532,0.0,41006.0 1989-07-14,0.9364429712295532,0.955951988697052,0.9364429712295532,0.0,304984.0 1989-07-17,0.955951988697052,0.955951988697052,0.946196973323822,0.0,128145.0 1989-07-18,0.95107501745224,0.9608290195465088,0.946196973323822,0.0,561273.0 1989-07-19,0.946196973323822,0.9657059907913208,0.946196973323822,0.0,925204.0 1989-07-20,0.955951988697052,0.9657059907913208,0.955951988697052,0.0,197343.0 1989-07-21,0.9657059907913208,0.9754610061645508,0.946196973323822,0.0,266541.0 1989-07-24,0.946196973323822,0.9657059907913208,0.946196973323822,0.0,53821.0 1989-07-25,0.926688015460968,0.9657059907913208,0.926688015460968,0.0,1389087.0 1989-07-26,0.946196973323822,0.946196973323822,0.926688015460968,0.0,220409.0 1989-07-27,0.955951988697052,0.955951988697052,0.9364429712295532,0.0,102516.0 1989-07-28,0.955951988697052,0.955951988697052,0.9364429712295532,0.0,53821.0 1989-07-31,0.946196973323822,0.955951988697052,0.9364429712295532,0.0,958521.0 1989-08-01,0.9364429712295532,0.955951988697052,0.9364429712295532,0.0,474135.0 1989-08-02,0.946196973323822,0.946196973323822,0.9364429712295532,0.0,386996.0 1989-08-03,0.9657059907913208,0.9657059907913208,0.946196973323822,0.0,1284008.0 1989-08-04,0.9657059907913208,0.9657059907913208,0.955951988697052,0.0,615094.0 1989-08-07,0.955951988697052,0.9657059907913208,0.955951988697052,0.0,166588.0 1989-08-08,0.946196973323822,0.9657059907913208,0.946196973323822,0.0,74324.0 1989-08-09,0.9657059907913208,0.9657059907913208,0.946196973323822,0.0,84575.0 1989-08-10,0.9657059907913208,0.9657059907913208,0.946196973323822,0.0,184528.0 1989-08-11,0.946196973323822,0.9657059907913208,0.946196973323822,0.0,1196870.0 1989-08-14,0.926688015460968,0.955951988697052,0.926688015460968,0.0,566399.0 1989-08-15,0.8974239826202393,0.946196973323822,0.8974239826202393,0.0,635597.0 1989-08-16,0.916933000087738,0.916933000087738,0.8974239826202393,0.0,376745.0 1989-08-17,0.8974239826202393,0.916933000087738,0.8974239826202393,0.0,1322452.0 1989-08-18,0.8974239826202393,0.9071789979934692,0.8974239826202393,0.0,835502.0 1989-08-21,0.8486509919166565,0.9071789979934692,0.8486509919166565,0.0,1040534.0 1989-08-22,0.8779150247573853,0.8779150247573853,0.8388969898223877,0.0,745801.0 1989-08-23,0.8925470113754272,0.8974239826202393,0.8779150247573853,0.0,612531.0 1989-08-24,0.8974239826202393,0.9071789979934692,0.8876699805259705,0.0,897012.0 1989-08-25,0.9071789979934692,0.9071789979934692,0.8876699805259705,0.0,445943.0 1989-08-28,0.8876699805259705,0.9071789979934692,0.8876699805259705,0.0,322924.0 1989-08-29,0.9071789979934692,0.916933000087738,0.8876699805259705,0.0,2942198.0 1989-08-30,0.8925470113754272,0.8974239826202393,0.8827919960021973,0.0,1291697.0 1989-08-31,0.9071789979934692,0.9071789979934692,0.8876699805259705,0.0,679166.0 1989-09-01,0.9071789979934692,0.916933000087738,0.8876699805259705,0.0,643286.0 1989-09-05,0.916933000087738,0.916933000087738,0.8974239826202393,0.0,328050.0 1989-09-06,0.9364429712295532,0.9364429712295532,0.8974239826202393,0.0,907263.0 1989-09-07,0.9657059907913208,0.9852160215377808,0.926688015460968,0.0,5128344.0 1989-09-08,0.9657059907913208,0.9657059907913208,0.946196973323822,0.0,287044.0 1989-09-11,0.9657059907913208,0.9657059907913208,0.946196973323822,0.0,176839.0 1989-09-12,0.955951988697052,0.9754610061645508,0.946196973323822,0.0,120456.0 1989-09-13,0.9754610061645508,0.9949700236320496,0.9657059907913208,0.0,784245.0 1989-09-14,0.9754610061645508,0.9852160215377808,0.9657059907913208,0.0,248600.0 1989-09-15,0.9754610061645508,0.9852160215377808,0.955951988697052,0.0,205031.0 1989-09-18,0.955951988697052,0.9754610061645508,0.955951988697052,0.0,48695.0 1989-09-19,0.946196973323822,0.9754610061645508,0.926688015460968,0.0,1043096.0 1989-09-20,0.9754610061645508,0.9754610061645508,0.9364429712295532,0.0,466446.0 1989-09-21,0.9364429712295532,0.9657059907913208,0.916933000087738,0.0,3416333.0 1989-09-22,0.9071789979934692,0.9364429712295532,0.9071789979934692,0.0,504889.0 1989-09-25,0.8974239826202393,0.916933000087738,0.8974239826202393,0.0,563836.0 1989-09-26,0.926688015460968,0.946196973323822,0.8974239826202393,0.0,3049840.0 1989-09-27,0.916933000087738,0.9364429712295532,0.9071789979934692,0.0,1050785.0 1989-09-28,0.926688015460968,0.9364429712295532,0.916933000087738,0.0,184528.0 1989-09-29,0.946196973323822,0.946196973323822,0.926688015460968,0.0,656100.0 1989-10-02,0.946196973323822,0.955951988697052,0.9364429712295532,0.0,310110.0 1989-10-03,0.946196973323822,0.955951988697052,0.946196973323822,0.0,389559.0 1989-10-04,0.946196973323822,0.955951988697052,0.946196973323822,0.0,712484.0 1989-10-05,0.946196973323822,0.955951988697052,0.946196973323822,0.0,322924.0 1989-10-06,0.955951988697052,0.955951988697052,0.946196973323822,0.0,2680784.0 1989-10-09,0.970583975315094,0.9754610061645508,0.946196973323822,0.0,556147.0 1989-10-10,0.9657059907913208,0.9852160215377808,0.9657059907913208,0.0,89701.0 1989-10-11,0.9754610061645508,0.9852160215377808,0.9657059907913208,0.0,804748.0 1989-10-12,0.9852160215377808,0.9949700236320496,0.9754610061645508,0.0,717609.0 1989-10-13,0.9657059907913208,0.9852160215377808,0.9657059907913208,0.0,1312200.0 1989-10-16,0.9071789979934692,0.946196973323822,0.9071789979934692,0.0,1735077.0 1989-10-17,0.9071789979934692,0.926688015460968,0.9071789979934692,0.0,2401429.0 1989-10-18,0.9071789979934692,0.916933000087738,0.9071789979934692,0.0,397248.0 1989-10-19,0.9071789979934692,0.926688015460968,0.9071789979934692,0.0,253726.0 1989-10-20,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,158899.0 1989-10-23,0.9071789979934692,0.926688015460968,0.9071789979934692,0.0,340864.0 1989-10-24,0.916933000087738,0.926688015460968,0.9071789979934692,0.0,228097.0 1989-10-25,0.926688015460968,0.926688015460968,0.916933000087738,0.0,181965.0 1989-10-26,0.916933000087738,0.926688015460968,0.916933000087738,0.0,138396.0 1989-10-27,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,399811.0 1989-10-30,0.9071789979934692,0.926688015460968,0.9071789979934692,0.0,317798.0 1989-10-31,0.916933000087738,0.916933000087738,0.9071789979934692,0.0,402374.0 1989-11-01,0.9071789979934692,0.916933000087738,0.9071789979934692,0.0,82013.0 1989-11-02,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,292170.0 1989-11-03,0.916933000087738,0.926688015460968,0.916933000087738,0.0,235786.0 1989-11-06,0.912056028842926,0.926688015460968,0.912056028842926,0.0,169151.0 1989-11-07,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,107641.0 1989-11-08,0.926688015460968,0.946196973323822,0.916933000087738,0.0,592028.0 1989-11-09,0.916933000087738,0.926688015460968,0.916933000087738,0.0,169151.0 1989-11-10,0.916933000087738,0.916933000087738,0.916933000087738,0.0,12814.0 1989-11-13,0.916933000087738,0.9364429712295532,0.8974239826202393,0.0,566399.0 1989-11-14,0.8974239826202393,0.9071789979934692,0.8974239826202393,0.0,397248.0 1989-11-15,0.8974239826202393,0.9071789979934692,0.8974239826202393,0.0,263978.0 1989-11-16,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,251163.0 1989-11-17,0.926688015460968,0.926688015460968,0.9071789979934692,0.0,4556820.0 1989-11-20,0.8974239826202393,0.916933000087738,0.8974239826202393,0.0,2186146.0 1989-11-21,0.8876699805259705,0.8974239826202393,0.8876699805259705,0.0,1012342.0 1989-11-22,0.8388969898223877,0.8876699805259705,0.8291419744491577,0.0,1094354.0 1989-11-24,0.8096330165863037,0.8486509919166565,0.7998780012130737,0.0,663789.0 1989-11-27,0.780368983745575,0.8096330165863037,0.780368983745575,0.0,6881361.0 1989-11-28,0.8193870186805725,0.8193870186805725,0.780368983745575,0.0,1799149.0 1989-11-29,0.8291419744491577,0.8291419744491577,0.8096330165863037,0.0,325487.0 1989-11-30,0.8193870186805725,0.8388969898223877,0.8096330165863037,0.0,307547.0 1989-12-01,0.8486509919166565,0.8486509919166565,0.8193870186805725,0.0,287044.0 1989-12-04,0.8388969898223877,0.8388969898223877,0.8291419744491577,0.0,653537.0 1989-12-05,0.8486509919166565,0.8486509919166565,0.8291419744491577,0.0,697106.0 1989-12-06,0.8486509919166565,0.8486509919166565,0.8291419744491577,0.0,253726.0 1989-12-07,0.7998780012130737,0.8388969898223877,0.780368983745575,0.0,3893031.0 1989-12-08,0.7901229858398438,0.8096330165863037,0.780368983745575,0.0,2091319.0 1989-12-11,0.7706140279769897,0.7998780012130737,0.7120869755744934,0.0,5871582.0 1989-12-12,0.741349995136261,0.760860025882721,0.7315959930419922,0.0,3083157.0 1989-12-13,0.7315959930419922,0.751105010509491,0.7120869755744934,0.0,2867875.0 1989-12-14,0.7218409776687622,0.741349995136261,0.7218409776687622,0.0,2109259.0 1989-12-15,0.7315959930419922,0.7315959930419922,0.7218409776687622,0.0,1599244.0 1989-12-18,0.7315959930419922,0.7315959930419922,0.7120869755744934,0.0,3395830.0 1989-12-19,0.7120869755744934,0.741349995136261,0.6828230023384094,0.0,5020703.0 1989-12-20,0.7218409776687622,0.7218409776687622,0.7023320198059082,0.0,7924458.0 1989-12-21,0.741349995136261,0.741349995136261,0.7218409776687622,0.0,2870438.0 1989-12-22,0.755981981754303,0.755981981754303,0.7218409776687622,0.0,2001618.0 1989-12-26,0.751105010509491,0.760860025882721,0.736473023891449,0.0,743238.0 1989-12-27,0.751105010509491,0.7706140279769897,0.741349995136261,0.0,2416806.0 1989-12-28,0.7706140279769897,0.7998780012130737,0.7706140279769897,0.0,4141631.0 1989-12-29,0.760860025882721,0.780368983745575,0.751105010509491,0.0,1873473.0 1990-01-02,0.760860025882721,0.760860025882721,0.751105010509491,0.0,330613.0 1990-01-03,0.780368983745575,0.780368983745575,0.751105010509491,0.0,3062654.0 1990-01-04,0.780368983745575,0.780368983745575,0.7706140279769897,0.0,248600.0 1990-01-05,0.780368983745575,0.780368983745575,0.7706140279769897,0.0,151211.0 1990-01-08,0.7706140279769897,0.780368983745575,0.7706140279769897,0.0,176839.0 1990-01-09,0.780368983745575,0.7998780012130737,0.7754920125007629,0.0,2726916.0 1990-01-10,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,568962.0 1990-01-11,0.780368983745575,0.7998780012130737,0.780368983745575,0.0,289607.0 1990-01-12,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,345990.0 1990-01-15,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,802185.0 1990-01-16,0.7706140279769897,0.7901229858398438,0.7706140279769897,0.0,233223.0 1990-01-17,0.780368983745575,0.7901229858398438,0.7706140279769897,0.0,1191744.0 1990-01-18,0.780368983745575,0.7901229858398438,0.7706140279769897,0.0,469009.0 1990-01-19,0.7706140279769897,0.780368983745575,0.7706140279769897,0.0,2437309.0 1990-01-22,0.7706140279769897,0.780368983745575,0.760860025882721,0.0,602279.0 1990-01-23,0.760860025882721,0.780368983745575,0.741349995136261,0.0,1371146.0 1990-01-24,0.741349995136261,0.751105010509491,0.7120869755744934,0.0,1955486.0 1990-01-25,0.741349995136261,0.751105010509491,0.741349995136261,0.0,376745.0 1990-01-26,0.7218409776687622,0.7315959930419922,0.7218409776687622,0.0,105079.0 1990-01-29,0.7315959930419922,0.741349995136261,0.7315959930419922,0.0,445943.0 1990-01-30,0.7315959930419922,0.751105010509491,0.7315959930419922,0.0,1366021.0 1990-01-31,0.7218409776687622,0.751105010509491,0.7218409776687622,0.0,11548385.0 1990-02-01,0.6925770044326782,0.7315959930419922,0.6828230023384094,0.0,5253926.0 1990-02-02,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,904700.0 1990-02-05,0.7023320198059082,0.7023320198059082,0.6828230023384094,0.0,130707.0 1990-02-06,0.7023320198059082,0.7023320198059082,0.6828230023384094,0.0,238349.0 1990-02-07,0.7120869755744934,0.7120869755744934,0.6828230023384094,0.0,609968.0 1990-02-08,0.726718008518219,0.741349995136261,0.7120869755744934,0.0,1717137.0 1990-02-09,0.741349995136261,0.741349995136261,0.7218409776687622,0.0,1465973.0 1990-02-12,0.7218409776687622,0.7315959930419922,0.7218409776687622,0.0,5271866.0 1990-02-13,0.7218409776687622,0.7315959930419922,0.7218409776687622,0.0,597154.0 1990-02-14,0.7072089910507202,0.7315959930419922,0.7023320198059082,0.0,1983677.0 1990-02-15,0.7169640064239502,0.7218409776687622,0.7023320198059082,0.0,589465.0 1990-02-16,0.7120869755744934,0.7218409776687622,0.7120869755744934,0.0,112767.0 1990-02-20,0.7120869755744934,0.7218409776687622,0.7023320198059082,0.0,317798.0 1990-02-21,0.6925770044326782,0.7120869755744934,0.6925770044326782,0.0,1614621.0 1990-02-22,0.6925770044326782,0.7023320198059082,0.6925770044326782,0.0,809873.0 1990-02-23,0.6633139848709106,0.7023320198059082,0.6633139848709106,0.0,2401429.0 1990-02-26,0.6681910157203674,0.6828230023384094,0.6633139848709106,0.0,1383961.0 1990-02-27,0.7023320198059082,0.7023320198059082,0.6633139848709106,0.0,940581.0 1990-02-28,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.0,107641.0 1990-03-01,0.6876999735832214,0.7023320198059082,0.6828230023384094,0.0,1576178.0 1990-03-02,0.6828230023384094,0.6925770044326782,0.6828230023384094,0.0,827814.0 1990-03-05,0.6828230023384094,0.6925770044326782,0.6779450178146362,0.0,17553238.0 1990-03-06,0.6925770044326782,0.6925770044326782,0.6828230023384094,0.0,3816144.0 1990-03-07,0.6828230023384094,0.7218409776687622,0.6828230023384094,0.0,5845954.0 1990-03-08,0.6438040137290955,0.6925770044326782,0.6242949962615967,0.0,8042351.0 1990-03-09,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.0,1545423.0 1990-03-12,0.6535590291023254,0.6535590291023254,0.6340500116348267,0.0,5571724.0 1990-03-13,0.6340500116348267,0.6535590291023254,0.6242949962615967,0.0,2565454.0 1990-03-14,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.0,4690090.0 1990-03-15,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,2140014.0 1990-03-16,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,440817.0 1990-03-19,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.0,3554729.0 1990-03-20,0.6340500116348267,0.6633139848709106,0.6047859787940979,0.0,6742965.0 1990-03-21,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,9692852.0 1990-03-22,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.0,853443.0 1990-03-23,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.0,274229.0 1990-03-26,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.6145399808883667,115330.0 1990-03-27,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.6340500116348267,87138.0 1990-03-28,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.6340500116348267,607405.0 1990-03-29,0.6340500116348267,0.6438040137290955,0.6145399808883667,0.6145399808883667,735550.0 1990-03-30,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.6438040137290955,307547.0 1990-04-02,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.6438040137290955,469009.0 1990-04-03,0.6633139848709106,0.6633139848709106,0.6291720271110535,0.6340500116348267,566399.0 1990-04-04,0.6438040137290955,0.6633139848709106,0.6438040137290955,0.6633139848709106,1148175.0 1990-04-05,0.6633139848709106,0.6730679869651794,0.6438040137290955,0.6438040137290955,727861.0 1990-04-06,0.6828230023384094,0.6828230023384094,0.6633139848709106,0.6730679869651794,1050785.0 1990-04-09,0.6828230023384094,0.6925770044326782,0.6633139848709106,0.6828230023384094,448506.0 1990-04-10,0.6925770044326782,0.6925770044326782,0.6633139848709106,0.6925770044326782,299858.0 1990-04-11,0.6730679869651794,0.6925770044326782,0.6730679869651794,0.6730679869651794,325487.0 1990-04-12,0.7218409776687622,0.7218409776687622,0.6828230023384094,0.6828230023384094,2442435.0 1990-04-16,0.7023320198059082,0.7315959930419922,0.7023320198059082,0.7218409776687622,938018.0 1990-04-17,0.6828230023384094,0.7023320198059082,0.6730679869651794,0.6925770044326782,586902.0 1990-04-18,0.6828230023384094,0.7023320198059082,0.6828230023384094,0.7023320198059082,394685.0 1990-04-19,0.6828230023384094,0.6925770044326782,0.6828230023384094,0.6925770044326782,105079.0 1990-04-20,0.6925770044326782,0.6925770044326782,0.6828230023384094,0.6828230023384094,658663.0 1990-04-23,0.6584360003471375,0.6925770044326782,0.6438040137290955,0.6828230023384094,3482968.0 1990-04-24,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.6535590291023254,3790515.0 1990-04-25,0.6535590291023254,0.6535590291023254,0.6145399808883667,0.6340500116348267,10869219.0 1990-04-26,0.6535590291023254,0.6535590291023254,0.6340500116348267,0.6535590291023254,2444998.0 1990-04-27,0.6340500116348267,0.6535590291023254,0.6340500116348267,0.6535590291023254,399811.0 1990-04-30,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.6242949962615967,697106.0 1990-05-01,0.6242949962615967,0.6438040137290955,0.6145399808883667,0.6438040137290955,2670532.0 1990-05-02,0.6047859787940979,0.6340500116348267,0.5852770209312439,0.6340500116348267,9434000.0 1990-05-03,0.6145399808883667,0.6145399808883667,0.5950310230255127,0.5950310230255127,310110.0 1990-05-04,0.5657669901847839,0.6145399808883667,0.5657669901847839,0.6145399808883667,2552639.0 1990-05-07,0.5852770209312439,0.5950310230255127,0.5755220055580139,0.5852770209312439,3044714.0 1990-05-08,0.5852770209312439,0.5950310230255127,0.5755220055580139,0.5950310230255127,1063600.0 1990-05-09,0.5950310230255127,0.5950310230255127,0.5852770209312439,0.5950310230255127,868820.0 1990-05-10,0.5852770209312439,0.5950310230255127,0.5852770209312439,0.5950310230255127,525393.0 1990-05-11,0.6047859787940979,0.6047859787940979,0.5852770209312439,0.5950310230255127,1271194.0 1990-05-14,0.6242949962615967,0.6242949962615967,0.6145399808883667,0.6145399808883667,5828013.0 1990-05-15,0.6291720271110535,0.6340500116348267,0.6145399808883667,0.6145399808883667,2647466.0 1990-05-16,0.6242949962615967,0.6438040137290955,0.6242949962615967,0.6340500116348267,1002090.0 1990-05-17,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.6438040137290955,2380925.0 1990-05-18,0.6242949962615967,0.6340500116348267,0.6047859787940979,0.6340500116348267,1258379.0 1990-05-21,0.6145399808883667,0.6242949962615967,0.6047859787940979,0.6242949962615967,589465.0 1990-05-22,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.6242949962615967,945707.0 1990-05-23,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.6242949962615967,1035408.0 1990-05-24,0.6047859787940979,0.6340500116348267,0.6047859787940979,0.6340500116348267,1278882.0 1990-05-25,0.5950310230255127,0.6242949962615967,0.5950310230255127,0.6145399808883667,2116948.0 1990-05-29,0.5950310230255127,0.6145399808883667,0.5950310230255127,0.5950310230255127,894449.0 1990-05-30,0.5999090075492859,0.6145399808883667,0.5852770209312439,0.6145399808883667,1594118.0 1990-05-31,0.6145399808883667,0.6145399808883667,0.5950310230255127,0.6047859787940979,335739.0 1990-06-01,0.6145399808883667,0.6145399808883667,0.5950310230255127,0.5950310230255127,3644430.0 1990-06-04,0.6145399808883667,0.6242949962615967,0.6047859787940979,0.6145399808883667,1876036.0 1990-06-05,0.6242949962615967,0.6340500116348267,0.6047859787940979,0.6242949962615967,1412153.0 1990-06-06,0.5950310230255127,0.6242949962615967,0.5755220055580139,0.6242949962615967,1704322.0 1990-06-07,0.5755220055580139,0.5950310230255127,0.5657669901847839,0.5755220055580139,1550549.0 1990-06-08,0.5755220055580139,0.5852770209312439,0.5657669901847839,0.5755220055580139,794496.0 1990-06-11,0.5657669901847839,0.5755220055580139,0.5365039706230164,0.5657669901847839,1022593.0 1990-06-12,0.5560129880905151,0.5657669901847839,0.5560129880905151,0.5657669901847839,430566.0 1990-06-13,0.5560129880905151,0.5755220055580139,0.5560129880905151,0.5657669901847839,2798677.0 1990-06-14,0.5852770209312439,0.5852770209312439,0.5560129880905151,0.5755220055580139,976461.0 1990-06-15,0.6047859787940979,0.6047859787940979,0.5852770209312439,0.5852770209312439,635597.0 1990-06-18,0.6047859787940979,0.6047859787940979,0.5950310230255127,0.6047859787940979,271666.0 1990-06-19,0.6047859787940979,0.6047859787940979,0.5852770209312439,0.6047859787940979,607405.0 1990-06-20,0.6047859787940979,0.6047859787940979,0.5950310230255127,0.6047859787940979,353679.0 1990-06-21,0.6145399808883667,0.6145399808883667,0.5950310230255127,0.6047859787940979,1555675.0 1990-06-22,0.6438040137290955,0.6535590291023254,0.5950310230255127,0.6145399808883667,2234841.0 1990-06-25,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.6242949962615967,650974.0 1990-06-26,0.6145399808883667,0.6242949962615967,0.5950310230255127,0.6242949962615967,1768395.0 1990-06-27,0.6194180250167847,0.6242949962615967,0.6047859787940979,0.6242949962615967,4456867.0 1990-06-28,0.6340500116348267,0.6340500116348267,0.6145399808883667,0.6242949962615967,1355769.0 1990-06-29,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.6145399808883667,799622.0 1990-07-02,0.6438040137290955,0.6633139848709106,0.6242949962615967,0.6340500116348267,3162607.0 1990-07-03,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.6535590291023254,1327577.0 1990-07-05,0.6438040137290955,0.6438040137290955,0.6340500116348267,0.6438040137290955,189654.0 1990-07-06,0.6438040137290955,0.6438040137290955,0.6340500116348267,0.6438040137290955,130707.0 1990-07-09,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.6438040137290955,2319416.0 1990-07-10,0.5950310230255127,0.6438040137290955,0.5950310230255127,0.6242949962615967,1763269.0 1990-07-11,0.6340500116348267,0.6535590291023254,0.5950310230255127,0.6145399808883667,4400483.0 1990-07-12,0.6828230023384094,0.6828230023384094,0.6438040137290955,0.6438040137290955,4069870.0 1990-07-13,0.6925770044326782,0.7023320198059082,0.6633139848709106,0.6828230023384094,4446615.0 1990-07-16,0.6535590291023254,0.6925770044326782,0.6535590291023254,0.6925770044326782,3734132.0 1990-07-17,0.6535590291023254,0.6828230023384094,0.6340500116348267,0.6730679869651794,2460375.0 1990-07-18,0.6438040137290955,0.6535590291023254,0.6340500116348267,0.6535590291023254,1196870.0 1990-07-19,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.6438040137290955,668914.0 1990-07-20,0.6242949962615967,0.6438040137290955,0.6242949962615967,0.6438040137290955,1737640.0 1990-07-23,0.5950310230255127,0.6242949962615967,0.5950310230255127,0.6145399808883667,1291697.0 1990-07-24,0.5950310230255127,0.6145399808883667,0.5950310230255127,0.6047859787940979,3152355.0 1990-07-25,0.6242949962615967,0.6340500116348267,0.5950310230255127,0.6145399808883667,1258379.0 1990-07-26,0.6145399808883667,0.6340500116348267,0.6145399808883667,0.6340500116348267,553584.0 1990-07-27,0.5852770209312439,0.6242949962615967,0.5852770209312439,0.6242949962615967,1714574.0 1990-07-30,0.5852770209312439,0.5950310230255127,0.5852770209312439,0.5852770209312439,392122.0 1990-07-31,0.5755220055580139,0.5950310230255127,0.5755220055580139,0.5852770209312439,1040534.0 1990-08-01,0.6047859787940979,0.6096630096435547,0.5755220055580139,0.5950310230255127,868820.0 1990-08-02,0.5755220055580139,0.5950310230255127,0.5755220055580139,0.5950310230255127,484386.0 1990-08-03,0.5560129880905151,0.5852770209312439,0.5560129880905151,0.5755220055580139,835502.0 1990-08-06,0.5365039706230164,0.5560129880905151,0.5072399973869324,0.5560129880905151,3349698.0 1990-08-07,0.5462579727172852,0.5462579727172852,0.5267490148544312,0.5365039706230164,428003.0 1990-08-08,0.5462579727172852,0.5560129880905151,0.5267490148544312,0.5462579727172852,3844336.0 1990-08-09,0.5365039706230164,0.5365039706230164,0.5267490148544312,0.5267490148544312,2214338.0 1990-08-10,0.5169939994812012,0.5365039706230164,0.5169939994812012,0.5365039706230164,773993.0 1990-08-13,0.5365039706230164,0.5365039706230164,0.5169939994812012,0.5267490148544312,1378835.0 1990-08-14,0.5365039706230164,0.5365039706230164,0.5169939994812012,0.5365039706230164,1353206.0 1990-08-15,0.5365039706230164,0.5365039706230164,0.5267490148544312,0.5316259860992432,1248128.0 1990-08-16,0.5365039706230164,0.5365039706230164,0.5169939994812012,0.5365039706230164,420314.0 1990-08-17,0.5072399973869324,0.5267490148544312,0.477975994348526,0.5267490148544312,935455.0 1990-08-20,0.5072399973869324,0.5072399973869324,0.487731009721756,0.487731009721756,1017468.0 1990-08-21,0.5169939994812012,0.5169939994812012,0.477975994348526,0.477975994348526,1442907.0 1990-08-22,0.4974850118160248,0.5169939994812012,0.477975994348526,0.5072399973869324,1950360.0 1990-08-23,0.4682210087776184,0.487731009721756,0.4682210087776184,0.477975994348526,2075941.0 1990-08-24,0.4974850118160248,0.4974850118160248,0.4682210087776184,0.477975994348526,2147702.0 1990-08-27,0.4974850118160248,0.5169939994812012,0.4974850118160248,0.5072399973869324,897012.0 1990-08-28,0.5560129880905151,0.5657669901847839,0.4974850118160248,0.5169939994812012,1929857.0 1990-08-29,0.5169939994812012,0.5462579727172852,0.5072399973869324,0.5462579727172852,2337356.0 1990-08-30,0.4974850118160248,0.5267490148544312,0.4974850118160248,0.5072399973869324,2106696.0 1990-08-31,0.4926080107688904,0.5169939994812012,0.4926080107688904,0.4974850118160248,756053.0 1990-09-04,0.5072399973869324,0.5072399973869324,0.487731009721756,0.487731009721756,243475.0 1990-09-05,0.487731009721756,0.5072399973869324,0.487731009721756,0.5072399973869324,92264.0 1990-09-06,0.5072399973869324,0.5072399973869324,0.487731009721756,0.487731009721756,297295.0 1990-09-07,0.5852770209312439,0.5852770209312439,0.4974850118160248,0.5072399973869324,4346663.0 1990-09-10,0.6145399808883667,0.6438040137290955,0.5852770209312439,0.5950310230255127,3119038.0 1990-09-11,0.6438040137290955,0.6633139848709106,0.6145399808883667,0.6145399808883667,5041206.0 1990-09-12,0.6438040137290955,0.6535590291023254,0.6242949962615967,0.6535590291023254,553584.0 1990-09-13,0.6438040137290955,0.6633139848709106,0.6340500116348267,0.6340500116348267,1709448.0 1990-09-14,0.6242949962615967,0.6438040137290955,0.6242949962615967,0.6340500116348267,2127199.0 1990-09-17,0.6438040137290955,0.6438040137290955,0.6242949962615967,0.6242949962615967,1166115.0 1990-09-18,0.5901539921760559,0.6438040137290955,0.5755220055580139,0.6242949962615967,2996019.0 1990-09-19,0.6145399808883667,0.6242949962615967,0.5901539921760559,0.5950310230255127,1273757.0 1990-09-20,0.5950310230255127,0.6047859787940979,0.5950310230255127,0.5950310230255127,471572.0 1990-09-21,0.5657669901847839,0.6047859787940979,0.5657669901847839,0.5950310230255127,3413770.0 1990-09-24,0.5462579727172852,0.5657669901847839,0.5365039706230164,0.5560129880905151,999527.0 1990-09-25,0.5755220055580139,0.5755220055580139,0.5462579727172852,0.5560129880905151,850880.0 1990-09-26,0.5755220055580139,0.5755220055580139,0.5657669901847839,0.5755220055580139,328050.0 1990-09-27,0.5755220055580139,0.5950310230255127,0.5755220055580139,0.5852770209312439,2532136.0 1990-09-28,0.5706449747085571,0.5852770209312439,0.5657669901847839,0.5657669901847839,256289.0 1990-10-01,0.5950310230255127,0.6047859787940979,0.5657669901847839,0.5657669901847839,2222026.0 1990-10-02,0.5950310230255127,0.6242949962615967,0.5950310230255127,0.6047859787940979,1614621.0 1990-10-03,0.6047859787940979,0.6145399808883667,0.5852770209312439,0.5950310230255127,287044.0 1990-10-04,0.5901539921760559,0.5950310230255127,0.5657669901847839,0.5755220055580139,1927294.0 1990-10-05,0.5950310230255127,0.5950310230255127,0.5657669901847839,0.5657669901847839,112767.0 1990-10-08,0.5755220055580139,0.5950310230255127,0.5755220055580139,0.5950310230255127,2350171.0 1990-10-09,0.5950310230255127,0.5950310230255127,0.5755220055580139,0.5755220055580139,1376272.0 1990-10-10,0.5657669901847839,0.5950310230255127,0.5657669901847839,0.5755220055580139,1563363.0 1990-10-11,0.5560129880905151,0.5657669901847839,0.5267490148544312,0.5560129880905151,797059.0 1990-10-12,0.5365039706230164,0.5365039706230164,0.5072399973869324,0.5365039706230164,784245.0 1990-10-15,0.5365039706230164,0.5365039706230164,0.5169939994812012,0.5169939994812012,656100.0 1990-10-16,0.5169939994812012,0.5365039706230164,0.5169939994812012,0.5169939994812012,361368.0 1990-10-17,0.5218719840049744,0.5365039706230164,0.5121170282363892,0.5365039706230164,2186146.0 1990-10-18,0.5169939994812012,0.5365039706230164,0.5169939994812012,0.5365039706230164,873946.0 1990-10-19,0.5560129880905151,0.5560129880905151,0.5267490148544312,0.5267490148544312,3508597.0 1990-10-22,0.5511350035667419,0.5560129880905151,0.5462579727172852,0.5560129880905151,4854115.0 1990-10-23,0.5560129880905151,0.5560129880905151,0.5462579727172852,0.5560129880905151,2350171.0 1990-10-24,0.5950310230255127,0.6145399808883667,0.5560129880905151,0.5560129880905151,2537262.0 1990-10-25,0.5852770209312439,0.5950310230255127,0.5755220055580139,0.5950310230255127,1376272.0 1990-10-26,0.5755220055580139,0.5950310230255127,0.5657669901847839,0.5755220055580139,763741.0 1990-10-29,0.5462579727172852,0.5755220055580139,0.5462579727172852,0.5755220055580139,271666.0 1990-10-30,0.5560129880905151,0.5657669901847839,0.5462579727172852,0.5462579727172852,1781209.0 1990-10-31,0.5560129880905151,0.5657669901847839,0.5560129880905151,0.5657669901847839,1373709.0 1990-11-01,0.5608900189399719,0.5657669901847839,0.5560129880905151,0.5657669901847839,899575.0 1990-11-02,0.5950310230255127,0.5950310230255127,0.5560129880905151,0.5657669901847839,1191744.0 1990-11-05,0.6145399808883667,0.6242949962615967,0.5852770209312439,0.5950310230255127,2083630.0 1990-11-06,0.6145399808883667,0.6438040137290955,0.6145399808883667,0.6242949962615967,2058001.0 1990-11-07,0.6291720271110535,0.6340500116348267,0.6145399808883667,0.6145399808883667,2122073.0 1990-11-08,0.6633139848709106,0.6828230023384094,0.6340500116348267,0.6340500116348267,3111349.0 1990-11-09,0.6925770044326782,0.7120869755744934,0.6633139848709106,0.6633139848709106,5361567.0 1990-11-12,0.7023320198059082,0.7120869755744934,0.6730679869651794,0.6925770044326782,3598298.0 1990-11-13,0.7218409776687622,0.7218409776687622,0.6925770044326782,0.7023320198059082,6842918.0 1990-11-14,0.7120869755744934,0.7315959930419922,0.7120869755744934,0.7120869755744934,5815199.0 1990-11-15,0.6730679869651794,0.7218409776687622,0.6730679869651794,0.7218409776687622,3611113.0 1990-11-16,0.6730679869651794,0.6925770044326782,0.6730679869651794,0.6730679869651794,2214338.0 1990-11-19,0.6730679869651794,0.6925770044326782,0.6730679869651794,0.6925770044326782,492075.0 1990-11-20,0.6535590291023254,0.6730679869651794,0.6535590291023254,0.6730679869651794,1986240.0 1990-11-21,0.6633139848709106,0.6633139848709106,0.6438040137290955,0.6535590291023254,856005.0 1990-11-23,0.6438040137290955,0.6730679869651794,0.6438040137290955,0.6438040137290955,207594.0 1990-11-26,0.6438040137290955,0.6584360003471375,0.6340500116348267,0.6535590291023254,771430.0 1990-11-27,0.6633139848709106,0.6828230023384094,0.6438040137290955,0.6438040137290955,1322452.0 1990-11-28,0.6535590291023254,0.6828230023384094,0.6535590291023254,0.6633139848709106,1168678.0 1990-11-29,0.6730679869651794,0.6730679869651794,0.6535590291023254,0.6535590291023254,697106.0 1990-11-30,0.6828230023384094,0.6828230023384094,0.6535590291023254,0.6535590291023254,2011869.0 1990-12-03,0.6925770044326782,0.7023320198059082,0.6730679869651794,0.6828230023384094,1066163.0 1990-12-04,0.7120869755744934,0.7120869755744934,0.6828230023384094,0.6828230023384094,3895594.0 1990-12-05,0.7218409776687622,0.741349995136261,0.7023320198059082,0.7023320198059082,14339373.0 1990-12-06,0.726718008518219,0.741349995136261,0.7218409776687622,0.741349995136261,2847371.0 1990-12-07,0.7218409776687622,0.741349995136261,0.7218409776687622,0.7218409776687622,2616711.0 1990-12-10,0.7315959930419922,0.7315959930419922,0.7218409776687622,0.7218409776687622,745801.0 1990-12-11,0.7218409776687622,0.7315959930419922,0.7120869755744934,0.7218409776687622,2439872.0 1990-12-12,0.7120869755744934,0.7315959930419922,0.7120869755744934,0.7218409776687622,656100.0 1990-12-13,0.760860025882721,0.760860025882721,0.7218409776687622,0.726718008518219,3367638.0 1990-12-14,0.760860025882721,0.760860025882721,0.7315959930419922,0.741349995136261,973898.0 1990-12-17,0.751105010509491,0.751105010509491,0.7315959930419922,0.741349995136261,827814.0 1990-12-18,0.6730679869651794,0.760860025882721,0.6730679869651794,0.751105010509491,14044641.0 1990-12-19,0.6925770044326782,0.6925770044326782,0.6535590291023254,0.6730679869651794,6056111.0 1990-12-20,0.7120869755744934,0.7120869755744934,0.6730679869651794,0.6828230023384094,1827341.0 1990-12-21,0.7120869755744934,0.741349995136261,0.6925770044326782,0.7120869755744934,2785862.0 1990-12-24,0.7218409776687622,0.7218409776687622,0.6925770044326782,0.7120869755744934,2729479.0 1990-12-26,0.7120869755744934,0.7169640064239502,0.7023320198059082,0.7120869755744934,366493.0 1990-12-27,0.7120869755744934,0.7218409776687622,0.6925770044326782,0.7023320198059082,5676803.0 1990-12-28,0.6925770044326782,0.7023320198059082,0.6925770044326782,0.6925770044326782,648411.0 1990-12-31,0.7169640064239502,0.7218409776687622,0.6925770044326782,0.6925770044326782,2019558.0 1991-01-02,0.7023320198059082,0.7218409776687622,0.7023320198059082,0.7120869755744934,2639777.0 1991-01-03,0.7023320198059082,0.7120869755744934,0.6925770044326782,0.7023320198059082,4382543.0 1991-01-04,0.6779450178146362,0.6828230023384094,0.6730679869651794,0.6828230023384094,2568016.0 1991-01-07,0.6633139848709106,0.6828230023384094,0.6633139848709106,0.6730679869651794,3054966.0 1991-01-08,0.6535590291023254,0.6730679869651794,0.6340500116348267,0.6633139848709106,3449651.0 1991-01-09,0.6340500116348267,0.6633139848709106,0.6145399808883667,0.6438040137290955,1776083.0 1991-01-10,0.6242949962615967,0.6340500116348267,0.6145399808883667,0.6242949962615967,1104606.0 1991-01-11,0.5950310230255127,0.6242949962615967,0.5803989768028259,0.6145399808883667,6312400.0 1991-01-14,0.5950310230255127,0.6047859787940979,0.5560129880905151,0.5560129880905151,2173331.0 1991-01-15,0.6389269828796387,0.6438040137290955,0.5950310230255127,0.6047859787940979,973898.0 1991-01-16,0.6633139848709106,0.6730679869651794,0.6242949962615967,0.6242949962615967,2237404.0 1991-01-17,0.6438040137290955,0.6828230023384094,0.6242949962615967,0.6828230023384094,4797731.0 1991-01-18,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.6389269828796387,689418.0 1991-01-21,0.6340500116348267,0.6438040137290955,0.6242949962615967,0.6242949962615967,402374.0 1991-01-22,0.6486819982528687,0.6633139848709106,0.6340500116348267,0.6340500116348267,609968.0 1991-01-23,0.6584360003471375,0.6633139848709106,0.6438040137290955,0.6438040137290955,304984.0 1991-01-24,0.6925770044326782,0.7023320198059082,0.6535590291023254,0.6633139848709106,2398866.0 1991-01-25,0.7315959930419922,0.7315959930419922,0.6925770044326782,0.6925770044326782,3129289.0 1991-01-28,0.741349995136261,0.751105010509491,0.7218409776687622,0.7315959930419922,3201050.0 1991-01-29,0.7315959930419922,0.7462279796600342,0.7315959930419922,0.741349995136261,1814527.0 1991-01-30,0.726718008518219,0.741349995136261,0.7218409776687622,0.7315959930419922,5761378.0 1991-01-31,0.741349995136261,0.741349995136261,0.7218409776687622,0.7218409776687622,3190799.0 1991-02-01,0.7315959930419922,0.751105010509491,0.7315959930419922,0.741349995136261,1340392.0 1991-02-04,0.751105010509491,0.760860025882721,0.7315959930419922,0.7315959930419922,1576178.0 1991-02-05,0.760860025882721,0.760860025882721,0.741349995136261,0.741349995136261,1619747.0 1991-02-06,0.7706140279769897,0.7706140279769897,0.741349995136261,0.741349995136261,2716664.0 1991-02-07,0.751105010509491,0.7706140279769897,0.751105010509491,0.751105010509491,1327577.0 1991-02-08,0.760860025882721,0.780368983745575,0.7462279796600342,0.751105010509491,986713.0 1991-02-11,0.8193870186805725,0.8486509919166565,0.780368983745575,0.780368983745575,9756925.0 1991-02-12,0.780368983745575,0.8096330165863037,0.765736997127533,0.8096330165863037,6958248.0 1991-02-13,0.7901229858398438,0.7901229858398438,0.780368983745575,0.7901229858398438,679166.0 1991-02-14,0.7706140279769897,0.7998780012130737,0.751105010509491,0.7901229858398438,2803802.0 1991-02-15,0.760860025882721,0.7706140279769897,0.751105010509491,0.7706140279769897,422877.0 1991-02-19,0.780368983745575,0.7901229858398438,0.751105010509491,0.751105010509491,2447561.0 1991-02-20,0.8096330165863037,0.8193870186805725,0.780368983745575,0.7901229858398438,2073379.0 1991-02-21,0.8096330165863037,0.8193870186805725,0.7901229858398438,0.8096330165863037,661226.0 1991-02-22,0.7998780012130737,0.8193870186805725,0.7998780012130737,0.8096330165863037,2070816.0 1991-02-25,0.8193870186805725,0.8291419744491577,0.8096330165863037,0.8193870186805725,825251.0 1991-02-26,0.7998780012130737,0.8193870186805725,0.7901229858398438,0.8096330165863037,932892.0 1991-02-27,0.780368983745575,0.7998780012130737,0.7706140279769897,0.7901229858398438,820125.0 1991-02-28,0.8193870186805725,0.8193870186805725,0.780368983745575,0.7998780012130737,1755580.0 1991-03-01,0.8486509919166565,0.8584060072898865,0.7998780012130737,0.7998780012130737,2206649.0 1991-03-04,0.8876699805259705,0.8876699805259705,0.8388969898223877,0.8584060072898865,2040061.0 1991-03-05,0.8876699805259705,0.9071789979934692,0.8681600093841553,0.8779150247573853,1614621.0 1991-03-06,0.9071789979934692,0.916933000087738,0.8876699805259705,0.9071789979934692,3336884.0 1991-03-07,0.8876699805259705,0.9071789979934692,0.8876699805259705,0.8974239826202393,2252781.0 1991-03-08,0.8681600093841553,0.9071789979934692,0.8681600093841553,0.8974239826202393,1391650.0 1991-03-11,0.8193870186805725,0.8681600093841553,0.8193870186805725,0.8486509919166565,863694.0 1991-03-12,0.8193870186805725,0.8291419744491577,0.7998780012130737,0.8193870186805725,781682.0 1991-03-13,0.8388969898223877,0.8584060072898865,0.8096330165863037,0.8096330165863037,676603.0 1991-03-14,0.8584060072898865,0.8779150247573853,0.8584060072898865,0.8681600093841553,222971.0 1991-03-15,0.8584060072898865,0.8681600093841553,0.8486509919166565,0.8681600093841553,545896.0 1991-03-18,0.8584060072898865,0.8681600093841553,0.8584060072898865,0.8681600093841553,1117420.0 1991-03-19,0.8193870186805725,0.8584060072898865,0.7998780012130737,0.8584060072898865,3649556.0 1991-03-20,0.8291419744491577,0.8486509919166565,0.8096330165863037,0.8193870186805725,2283536.0 1991-03-21,0.8584060072898865,0.8779150247573853,0.8291419744491577,0.8486509919166565,927766.0 1991-03-22,0.8779150247573853,0.8779150247573853,0.8486509919166565,0.8584060072898865,740675.0 1991-03-25,0.8730379939079285,0.916933000087738,0.8730379939079285,0.8876699805259705,1704322.0 1991-03-26,0.8974239826202393,0.9071789979934692,0.8681600093841553,0.8779150247573853,963647.0 1991-03-27,0.8974239826202393,0.9071789979934692,0.8779150247573853,0.9071789979934692,794496.0 1991-03-28,0.8876699805259705,0.8974239826202393,0.8779150247573853,0.8779150247573853,1489039.0 1991-04-01,0.8974239826202393,0.8974239826202393,0.8779150247573853,0.8876699805259705,386996.0 1991-04-02,0.8974239826202393,0.8974239826202393,0.8779150247573853,0.8779150247573853,863694.0 1991-04-03,0.916933000087738,0.916933000087738,0.8876699805259705,0.9071789979934692,1437782.0 1991-04-04,0.9071789979934692,0.916933000087738,0.8974239826202393,0.916933000087738,3964792.0 1991-04-05,0.8876699805259705,0.916933000087738,0.8876699805259705,0.9071789979934692,1601807.0 1991-04-08,0.8974239826202393,0.9071789979934692,0.8779150247573853,0.8779150247573853,343427.0 1991-04-09,0.8779150247573853,0.8876699805259705,0.8681600093841553,0.8876699805259705,963647.0 1991-04-10,0.8681600093841553,0.8779150247573853,0.8486509919166565,0.8779150247573853,189654.0 1991-04-11,0.8584060072898865,0.8779150247573853,0.8584060072898865,0.8779150247573853,210157.0 1991-04-12,0.9071789979934692,0.9071789979934692,0.8779150247573853,0.8779150247573853,530518.0 1991-04-15,0.9071789979934692,0.926688015460968,0.8876699805259705,0.8876699805259705,376745.0 1991-04-16,0.8681600093841553,0.916933000087738,0.8681600093841553,0.916933000087738,1414716.0 1991-04-17,0.8584060072898865,0.8876699805259705,0.8291419744491577,0.8876699805259705,1496728.0 1991-04-18,0.8437740206718445,0.8584060072898865,0.8388969898223877,0.8437740206718445,4413298.0 1991-04-19,0.8291419744491577,0.8584060072898865,0.8193870186805725,0.8584060072898865,748364.0 1991-04-22,0.8486509919166565,0.8486509919166565,0.8096330165863037,0.8242650032043457,1248128.0 1991-04-23,0.8193870186805725,0.8486509919166565,0.8193870186805725,0.8486509919166565,2034935.0 1991-04-24,0.8340190052986145,0.8388969898223877,0.8193870186805725,0.8193870186805725,289607.0 1991-04-25,0.8291419744491577,0.8388969898223877,0.8193870186805725,0.8193870186805725,640723.0 1991-04-26,0.7901229858398438,0.8291419744491577,0.7901229858398438,0.8291419744491577,1845281.0 1991-04-29,0.780368983745575,0.7998780012130737,0.7706140279769897,0.7998780012130737,1296823.0 1991-04-30,0.780368983745575,0.7901229858398438,0.760860025882721,0.7706140279769897,235786.0 1991-05-01,0.7901229858398438,0.7901229858398438,0.7706140279769897,0.780368983745575,1481351.0 1991-05-02,0.7998780012130737,0.7998780012130737,0.7706140279769897,0.7901229858398438,781682.0 1991-05-03,0.8193870186805725,0.8291419744491577,0.7901229858398438,0.7998780012130737,2719227.0 1991-05-06,0.8291419744491577,0.8291419744491577,0.7998780012130737,0.7998780012130737,584339.0 1991-05-07,0.8388969898223877,0.8388969898223877,0.8096330165863037,0.8291419744491577,1583866.0 1991-05-08,0.8584060072898865,0.8779150247573853,0.8193870186805725,0.8388969898223877,1091791.0 1991-05-09,0.8974239826202393,0.916933000087738,0.8779150247573853,0.8779150247573853,2255344.0 1991-05-10,0.8681600093841553,0.916933000087738,0.8681600093841553,0.8974239826202393,2821743.0 1991-05-13,0.8827919960021973,0.8876699805259705,0.8681600093841553,0.8876699805259705,879071.0 1991-05-14,0.8730379939079285,0.8876699805259705,0.8681600093841553,0.8876699805259705,225534.0 1991-05-15,0.8779150247573853,0.8876699805259705,0.8584060072898865,0.8876699805259705,1230188.0 1991-05-16,0.8681600093841553,0.8779150247573853,0.8584060072898865,0.8584060072898865,1025156.0 1991-05-17,0.8388969898223877,0.8584060072898865,0.8388969898223877,0.8584060072898865,256289.0 1991-05-20,0.8388969898223877,0.8584060072898865,0.8388969898223877,0.8584060072898865,33318.0 1991-05-21,0.8291419744491577,0.8584060072898865,0.8291419744491577,0.8291419744491577,832939.0 1991-05-22,0.8681600093841553,0.8681600093841553,0.8388969898223877,0.8388969898223877,1506980.0 1991-05-23,0.8730379939079285,0.8876699805259705,0.8486509919166565,0.8486509919166565,535644.0 1991-05-24,0.8876699805259705,0.8876699805259705,0.8681600093841553,0.8681600093841553,353679.0 1991-05-28,0.8681600093841553,0.8876699805259705,0.8681600093841553,0.8681600093841553,246038.0 1991-05-29,0.8974239826202393,0.8974239826202393,0.8681600093841553,0.8876699805259705,1540297.0 1991-05-30,0.8974239826202393,0.8974239826202393,0.8681600093841553,0.8681600093841553,914952.0 1991-05-31,0.902301013469696,0.916933000087738,0.8876699805259705,0.8974239826202393,4608077.0 1991-06-03,0.9364429712295532,0.955951988697052,0.8876699805259705,0.8876699805259705,5907463.0 1991-06-04,0.9852160215377808,0.9949700236320496,0.926688015460968,0.955951988697052,1517231.0 1991-06-05,0.955951988697052,1.0047249794006348,0.946196973323822,1.0047249794006348,1791461.0 1991-06-06,0.955951988697052,0.9657059907913208,0.946196973323822,0.955951988697052,653537.0 1991-06-07,0.946196973323822,0.9657059907913208,0.946196973323822,0.9657059907913208,248600.0 1991-06-10,0.9364429712295532,0.9657059907913208,0.9364429712295532,0.9657059907913208,1104606.0 1991-06-11,0.926688015460968,0.955951988697052,0.926688015460968,0.9364429712295532,389559.0 1991-06-12,0.8876699805259705,0.926688015460968,0.8779150247573853,0.926688015460968,1325014.0 1991-06-13,0.8876699805259705,0.9071789979934692,0.8876699805259705,0.8876699805259705,317798.0 1991-06-14,0.8974239826202393,0.8974239826202393,0.8876699805259705,0.8925470113754272,302421.0 1991-06-17,0.8974239826202393,0.8974239826202393,0.8779150247573853,0.8779150247573853,1212247.0 1991-06-18,0.8779150247573853,0.8974239826202393,0.8779150247573853,0.8779150247573853,376745.0 1991-06-19,0.8974239826202393,0.8974239826202393,0.8779150247573853,0.8779150247573853,553584.0 1991-06-20,0.9071789979934692,0.916933000087738,0.8876699805259705,0.8876699805259705,302421.0 1991-06-21,0.9071789979934692,0.926688015460968,0.9071789979934692,0.9071789979934692,538207.0 1991-06-24,0.8876699805259705,0.9071789979934692,0.8876699805259705,0.9071789979934692,102516.0 1991-06-25,0.8925470113754272,0.9071789979934692,0.8876699805259705,0.8876699805259705,41006.0 1991-06-26,0.8876699805259705,0.8876699805259705,0.8681600093841553,0.8876699805259705,1722263.0 1991-06-27,0.8779150247573853,0.8925470113754272,0.8779150247573853,0.8779150247573853,192217.0 1991-06-28,0.916933000087738,0.926688015460968,0.8974239826202393,0.8974239826202393,922641.0 1991-07-01,0.9900929927825928,0.9900929927825928,0.926688015460968,0.9364429712295532,2990893.0 1991-07-02,0.9852160215377808,1.0047249794006348,0.9657059907913208,0.9657059907913208,2181020.0 1991-07-03,0.9657059907913208,0.9852160215377808,0.9657059907913208,0.9852160215377808,617657.0 1991-07-05,0.9852160215377808,0.9852160215377808,0.9657059907913208,0.9657059907913208,266541.0 1991-07-08,0.9754610061645508,0.9754610061645508,0.955951988697052,0.9657059907913208,330613.0 1991-07-09,0.926688015460968,0.9754610061645508,0.926688015460968,0.955951988697052,1601807.0 1991-07-10,0.8193870186805725,0.946196973323822,0.8193870186805725,0.9364429712295532,4049367.0 1991-07-11,0.7998780012130737,0.8584060072898865,0.7901229858398438,0.8388969898223877,3954540.0 1991-07-12,0.8096330165863037,0.8096330165863037,0.7901229858398438,0.8096330165863037,392122.0 1991-07-15,0.8096330165863037,0.8096330165863037,0.7901229858398438,0.8096330165863037,256289.0 1991-07-16,0.8096330165863037,0.8291419744491577,0.7901229858398438,0.8096330165863037,738113.0 1991-07-17,0.8193870186805725,0.8291419744491577,0.8047549724578857,0.8096330165863037,2406554.0 1991-07-18,0.8291419744491577,0.8291419744491577,0.7901229858398438,0.8193870186805725,481823.0 1991-07-19,0.8193870186805725,0.8291419744491577,0.8145099878311157,0.8291419744491577,1888850.0 1991-07-22,0.8486509919166565,0.8681600093841553,0.8291419744491577,0.8291419744491577,5889523.0 1991-07-23,0.8193870186805725,0.8584060072898865,0.8193870186805725,0.8388969898223877,1383961.0 1991-07-24,0.8388969898223877,0.8388969898223877,0.8193870186805725,0.8388969898223877,187091.0 1991-07-25,0.8291419744491577,0.8388969898223877,0.8193870186805725,0.8388969898223877,740675.0 1991-07-26,0.8193870186805725,0.8486509919166565,0.8193870186805725,0.8193870186805725,902138.0 1991-07-29,0.8193870186805725,0.8388969898223877,0.8096330165863037,0.8388969898223877,835502.0 1991-07-30,0.8291419744491577,0.8486509919166565,0.8291419744491577,0.8291419744491577,2324542.0 1991-07-31,0.8388969898223877,0.8486509919166565,0.8291419744491577,0.8486509919166565,2060564.0 1991-08-01,0.8388969898223877,0.8388969898223877,0.8291419744491577,0.8388969898223877,615094.0 1991-08-02,0.8388969898223877,0.8388969898223877,0.8291419744491577,0.8291419744491577,284481.0 1991-08-05,0.8388969898223877,0.8388969898223877,0.8291419744491577,0.8388969898223877,356242.0 1991-08-06,0.8486509919166565,0.8486509919166565,0.8291419744491577,0.8388969898223877,3001145.0 1991-08-07,0.8388969898223877,0.8584060072898865,0.8291419744491577,0.8486509919166565,2088756.0 1991-08-08,0.8681600093841553,0.8779150247573853,0.8486509919166565,0.8584060072898865,2852497.0 1991-08-09,0.8876699805259705,0.8876699805259705,0.8486509919166565,0.8584060072898865,3224116.0 1991-08-12,0.8974239826202393,0.9071789979934692,0.8681600093841553,0.8779150247573853,3331758.0 1991-08-13,0.9071789979934692,0.9071789979934692,0.8974239826202393,0.902301013469696,3421459.0 1991-08-14,0.8876699805259705,0.9071789979934692,0.8779150247573853,0.9071789979934692,5169350.0 1991-08-15,0.8974239826202393,0.8974239826202393,0.8876699805259705,0.8876699805259705,2119511.0 1991-08-16,0.902301013469696,0.9071789979934692,0.8876699805259705,0.8876699805259705,1281445.0 1991-08-19,0.8730379939079285,0.8876699805259705,0.8584060072898865,0.8779150247573853,602279.0 1991-08-20,0.9071789979934692,0.9071789979934692,0.8681600093841553,0.8681600093841553,1904228.0 1991-08-21,0.9657059907913208,0.9657059907913208,0.926688015460968,0.926688015460968,979024.0 1991-08-22,0.9364429712295532,0.9657059907913208,0.926688015460968,0.946196973323822,689418.0 1991-08-23,0.955951988697052,0.955951988697052,0.926688015460968,0.946196973323822,1463411.0 1991-08-26,0.9364429712295532,0.946196973323822,0.926688015460968,0.926688015460968,202468.0 1991-08-27,0.9364429712295532,0.955951988697052,0.9364429712295532,0.9364429712295532,617657.0 1991-08-28,0.946196973323822,0.955951988697052,0.9364429712295532,0.955951988697052,666352.0 1991-08-29,0.9364429712295532,0.955951988697052,0.9364429712295532,0.955951988697052,2552639.0 1991-08-30,0.926688015460968,0.946196973323822,0.926688015460968,0.9364429712295532,279355.0 1991-09-03,0.8974239826202393,0.9364429712295532,0.8974239826202393,0.926688015460968,540770.0 1991-09-04,0.926688015460968,0.946196973323822,0.9071789979934692,0.926688015460968,3172859.0 1991-09-05,0.9364429712295532,0.946196973323822,0.9364429712295532,0.9364429712295532,2616711.0 1991-09-06,0.926688015460968,0.946196973323822,0.926688015460968,0.9364429712295532,251163.0 1991-09-09,0.946196973323822,0.946196973323822,0.926688015460968,0.926688015460968,558710.0 1991-09-10,0.9071789979934692,0.946196973323822,0.9071789979934692,0.946196973323822,2173331.0 1991-09-11,0.9071789979934692,0.926688015460968,0.9071789979934692,0.9071789979934692,243475.0 1991-09-12,0.926688015460968,0.926688015460968,0.9071789979934692,0.926688015460968,130707.0 1991-09-13,0.9071789979934692,0.9364429712295532,0.9071789979934692,0.9364429712295532,1629998.0 1991-09-16,0.916933000087738,0.916933000087738,0.9071789979934692,0.916933000087738,233223.0 1991-09-17,0.955951988697052,0.9754610061645508,0.926688015460968,0.926688015460968,1571052.0 1991-09-18,1.0047249794006348,1.0047249794006348,0.955951988697052,0.9754610061645508,3977606.0 1991-09-19,1.0632530450820923,1.0632530450820923,0.9852160215377808,1.0047249794006348,2414243.0 1991-09-20,1.0534980297088623,1.0632530450820923,1.0437430143356323,1.0437430143356323,1119983.0 1991-09-23,1.0925159454345703,1.0973939895629883,1.0534980297088623,1.0534980297088623,1645376.0 1991-09-24,1.0925159454345703,1.1022709608078003,1.0827620029449463,1.0827620029449463,1604370.0 1991-09-25,1.1315350532531738,1.1412889957427979,1.0827620029449463,1.0827620029449463,2391177.0 1991-09-26,1.1120259761810303,1.1217800378799438,1.1120259761810303,1.1120259761810303,2052875.0 1991-09-27,1.1120259761810303,1.1217800378799438,1.1120259761810303,1.1120259761810303,753490.0 1991-09-30,1.1022709608078003,1.1217800378799438,1.0730069875717163,1.1120259761810303,1030282.0 1991-10-01,1.0925159454345703,1.1022709608078003,1.0827620029449463,1.0827620029449463,653537.0 1991-10-02,1.0827620029449463,1.1022709608078003,1.0827620029449463,1.0827620029449463,556147.0 1991-10-03,1.0827620029449463,1.1022709608078003,1.0632530450820923,1.0827620029449463,838065.0 1991-10-04,1.0534980297088623,1.0827620029449463,1.0437430143356323,1.0827620029449463,1035408.0 1991-10-07,1.0827620029449463,1.0827620029449463,1.0437430143356323,1.0437430143356323,920078.0 1991-10-08,1.0730069875717163,1.0925159454345703,1.0534980297088623,1.0534980297088623,868820.0 1991-10-09,1.0827620029449463,1.0925159454345703,1.0730069875717163,1.0925159454345703,235786.0 1991-10-10,1.0778839588165283,1.0827620029449463,1.0632530450820923,1.0632530450820923,2181020.0 1991-10-11,1.0925159454345703,1.0925159454345703,1.0632530450820923,1.0827620029449463,307547.0 1991-10-14,1.0925159454345703,1.0925159454345703,1.0730069875717163,1.0730069875717163,1696634.0 1991-10-15,1.1120259761810303,1.1217800378799438,1.0827620029449463,1.0925159454345703,3413770.0 1991-10-16,1.1412889957427979,1.1607990264892578,1.1120259761810303,1.1120259761810303,2311727.0 1991-10-17,1.1217800378799438,1.1607990264892578,1.1217800378799438,1.1607990264892578,1014905.0 1991-10-18,1.1510440111160278,1.1510440111160278,1.1217800378799438,1.1217800378799438,1409590.0 1991-10-21,1.1510440111160278,1.1510440111160278,1.1315350532531738,1.1510440111160278,117893.0 1991-10-22,1.1071480512619019,1.1412889957427979,1.1022709608078003,1.1217800378799438,2688472.0 1991-10-23,1.1217800378799438,1.1315350532531738,1.1022709608078003,1.1071480512619019,843191.0 1991-10-24,1.1217800378799438,1.1217800378799438,1.1022709608078003,1.1120259761810303,166588.0 1991-10-25,1.1022709608078003,1.1217800378799438,1.1022709608078003,1.1217800378799438,171714.0 1991-10-28,1.1217800378799438,1.1217800378799438,1.1022709608078003,1.1022709608078003,458757.0 1991-10-29,1.1217800378799438,1.1412889957427979,1.1022709608078003,1.1022709608078003,630471.0 1991-10-30,1.1120259761810303,1.1412889957427979,1.1120259761810303,1.1412889957427979,248600.0 1991-10-31,1.1315350532531738,1.1412889957427979,1.1120259761810303,1.1412889957427979,1653064.0 1991-11-01,1.1315350532531738,1.1412889957427979,1.1217800378799438,1.1412889957427979,671477.0 1991-11-04,1.1120259761810303,1.1412889957427979,1.1120259761810303,1.1412889957427979,289607.0 1991-11-05,1.0925159454345703,1.1217800378799438,1.0925159454345703,1.1217800378799438,374182.0 1991-11-06,1.1217800378799438,1.1217800378799438,1.0925159454345703,1.1217800378799438,407500.0 1991-11-07,1.1217800378799438,1.1217800378799438,1.0925159454345703,1.0925159454345703,261415.0 1991-11-08,1.1217800378799438,1.1217800378799438,1.0925159454345703,1.0925159454345703,102516.0 1991-11-11,1.1120259761810303,1.1217800378799438,1.0925159454345703,1.1217800378799438,1304511.0 1991-11-12,1.1217800378799438,1.1315350532531738,1.1217800378799438,1.1217800378799438,1596681.0 1991-11-13,1.1217800378799438,1.1315350532531738,1.1120259761810303,1.1315350532531738,399811.0 1991-11-14,1.1217800378799438,1.1315350532531738,1.1120259761810303,1.1120259761810303,310110.0 1991-11-15,1.1120259761810303,1.1412889957427979,1.1120259761810303,1.1120259761810303,374182.0 1991-11-18,1.0827620029449463,1.1315350532531738,1.0827620029449463,1.1120259761810303,2575705.0 1991-11-19,1.0632530450820923,1.0730069875717163,1.0339889526367188,1.0632530450820923,686855.0 1991-11-20,1.0437430143356323,1.0632530450820923,1.0437430143356323,1.0437430143356323,263978.0 1991-11-21,1.0730069875717163,1.1022709608078003,1.0632530450820923,1.0632530450820923,1143049.0 1991-11-22,1.0778839588165283,1.1022709608078003,1.0632530450820923,1.1022709608078003,489512.0 1991-11-25,1.0827620029449463,1.0827620029449463,1.0632530450820923,1.0632530450820923,299858.0 1991-11-26,1.0827620029449463,1.0827620029449463,1.0632530450820923,1.0632530450820923,299858.0 1991-11-27,1.0632530450820923,1.0827620029449463,1.0632530450820923,1.0827620029449463,230660.0 1991-11-29,1.0925159454345703,1.0925159454345703,1.0632530450820923,1.0925159454345703,35880.0 1991-12-02,1.1022709608078003,1.1022709608078003,1.0632530450820923,1.0827620029449463,1704322.0 1991-12-03,1.1120259761810303,1.1120259761810303,1.1022709608078003,1.1120259761810303,504889.0 1991-12-04,1.1071480512619019,1.1120259761810303,1.0925159454345703,1.1120259761810303,215283.0 1991-12-05,1.1120259761810303,1.1120259761810303,1.0925159454345703,1.0925159454345703,417751.0 1991-12-06,1.0925159454345703,1.1120259761810303,1.0925159454345703,1.0925159454345703,153773.0 1991-12-09,1.0925159454345703,1.1120259761810303,1.0925159454345703,1.0925159454345703,1245565.0 1991-12-10,1.1120259761810303,1.1120259761810303,1.0925159454345703,1.1120259761810303,71761.0 1991-12-11,1.0925159454345703,1.1120259761810303,1.0925159454345703,1.0925159454345703,102516.0 1991-12-12,1.1022709608078003,1.1022709608078003,1.0827620029449463,1.1022709608078003,366493.0 1991-12-13,1.0730069875717163,1.1022709608078003,1.0730069875717163,1.1022709608078003,33318.0 1991-12-16,1.1705529689788818,1.1803079843521118,1.0730069875717163,1.0730069875717163,4244147.0 1991-12-17,1.1900620460510254,1.2193260192871094,1.1412889957427979,1.1705529689788818,1753017.0 1991-12-18,1.1900620460510254,1.2095719575881958,1.1705529689788818,1.2095719575881958,966210.0 1991-12-19,1.1803079843521118,1.1998169422149658,1.1510440111160278,1.1803079843521118,1194307.0 1991-12-20,1.1705529689788818,1.1803079843521118,1.1510440111160278,1.1607990264892578,5223171.0 1991-12-23,1.1803079843521118,1.1803079843521118,1.1510440111160278,1.1510440111160278,1773520.0 1991-12-24,1.1803079843521118,1.1803079843521118,1.1607990264892578,1.1803079843521118,125582.0 1991-12-26,1.2095719575881958,1.2095719575881958,1.1607990264892578,1.1607990264892578,561273.0 1991-12-27,1.316872000694275,1.3217500448226929,1.2095719575881958,1.2193260192871094,6048422.0 1991-12-30,1.3558909893035889,1.3656450510025024,1.3266270160675049,1.3363820314407349,1973426.0 1991-12-31,1.3558909893035889,1.3558909893035889,1.3461359739303589,1.3461359739303589,2803802.0 1992-01-02,1.3071180582046509,1.3363820314407349,1.297363042831421,1.3363820314407349,3823833.0 1992-01-03,1.4144190549850464,1.4144190549850464,1.297363042831421,1.3266270160675049,2055438.0 1992-01-06,1.3753999471664429,1.4046640396118164,1.3558909893035889,1.3949090242385864,973898.0 1992-01-07,1.3363820314407349,1.3656450510025024,1.3363820314407349,1.3461359739303589,553584.0 1992-01-08,1.3363820314407349,1.3656450510025024,1.3363820314407349,1.3363820314407349,884197.0 1992-01-09,1.4827009439468384,1.492455005645752,1.3363820314407349,1.3656450510025024,3723880.0 1992-01-10,1.4436819553375244,1.492455005645752,1.4436819553375244,1.4827009439468384,5512778.0 1992-01-13,1.4339280128479004,1.4534369707107544,1.4046640396118164,1.4339280128479004,1676130.0 1992-01-14,1.4241729974746704,1.4534369707107544,1.4241729974746704,1.4241729974746704,1050785.0 1992-01-15,1.4144190549850464,1.4436819553375244,1.4144190549850464,1.4436819553375244,2509070.0 1992-01-16,1.472946047782898,1.472946047782898,1.4144190549850464,1.4339280128479004,1286571.0 1992-01-17,1.56073796749115,1.5997560024261475,1.4631919860839844,1.472946047782898,5107841.0 1992-01-20,1.492455005645752,1.531473994255066,1.492455005645752,1.521718978881836,1850407.0 1992-01-21,1.472946047782898,1.492455005645752,1.4534369707107544,1.492455005645752,8818907.0 1992-01-22,1.472946047782898,1.4827009439468384,1.4534369707107544,1.4534369707107544,5330813.0 1992-01-23,1.4827009439468384,1.4827009439468384,1.4631919860839844,1.4827009439468384,1635124.0 1992-01-24,1.502210021018982,1.521718978881836,1.472946047782898,1.492455005645752,735550.0 1992-01-27,1.492455005645752,1.521718978881836,1.492455005645752,1.521718978881836,187091.0 1992-01-28,1.4778239727020264,1.511965036392212,1.472946047782898,1.492455005645752,1286571.0 1992-01-29,1.4534369707107544,1.492455005645752,1.4534369707107544,1.492455005645752,753490.0 1992-01-30,1.4241729974746704,1.4436819553375244,1.3949090242385864,1.4436819553375244,2760233.0 1992-01-31,1.4339280128479004,1.4339280128479004,1.4241729974746704,1.4241729974746704,310110.0 1992-02-03,1.492455005645752,1.492455005645752,1.4241729974746704,1.4339280128479004,1243002.0 1992-02-04,1.507086992263794,1.511965036392212,1.4631919860839844,1.492455005645752,1017468.0 1992-02-05,1.5900019407272339,1.6095110177993774,1.502210021018982,1.502210021018982,5092464.0 1992-02-06,1.5704920291900635,1.6095110177993774,1.55098295211792,1.5802470445632935,1747891.0 1992-02-07,1.531473994255066,1.5704920291900635,1.531473994255066,1.55098295211792,399811.0 1992-02-10,1.56073796749115,1.56073796749115,1.531473994255066,1.531473994255066,1168678.0 1992-02-11,1.56073796749115,1.56073796749115,1.531473994255066,1.531473994255066,556147.0 1992-02-12,1.56073796749115,1.56073796749115,1.5412280559539795,1.56073796749115,876509.0 1992-02-13,1.521718978881836,1.56073796749115,1.521718978881836,1.56073796749115,1225062.0 1992-02-14,1.4827009439468384,1.521718978881836,1.4827009439468384,1.511965036392212,961084.0 1992-02-18,1.4631919860839844,1.492455005645752,1.4534369707107544,1.472946047782898,538207.0 1992-02-19,1.4534369707107544,1.472946047782898,1.4436819553375244,1.4534369707107544,1712011.0 1992-02-20,1.492455005645752,1.492455005645752,1.4534369707107544,1.472946047782898,1373709.0 1992-02-21,1.4827009439468384,1.492455005645752,1.4631919860839844,1.492455005645752,266541.0 1992-02-24,1.4631919860839844,1.492455005645752,1.4631919860839844,1.4631919860839844,315236.0 1992-02-25,1.472946047782898,1.472946047782898,1.4534369707107544,1.4631919860839844,1273757.0 1992-02-26,1.4827009439468384,1.492455005645752,1.4534369707107544,1.4534369707107544,1117420.0 1992-02-27,1.4827009439468384,1.4827009439468384,1.4631919860839844,1.4827009439468384,169151.0 1992-02-28,1.4827009439468384,1.4827009439468384,1.4631919860839844,1.4827009439468384,263978.0 1992-03-02,1.4631919860839844,1.4827009439468384,1.4631919860839844,1.4827009439468384,315236.0 1992-03-03,1.4339280128479004,1.4631919860839844,1.4046640396118164,1.4631919860839844,1519794.0 1992-03-04,1.3851549625396729,1.4241729974746704,1.3656450510025024,1.4241729974746704,1596681.0 1992-03-05,1.3851549625396729,1.4144190549850464,1.3851549625396729,1.3851549625396729,94827.0 1992-03-06,1.3851549625396729,1.4144190549850464,1.3851549625396729,1.4144190549850464,1240439.0 1992-03-09,1.3949090242385864,1.4046640396118164,1.3851549625396729,1.3851549625396729,74324.0 1992-03-10,1.4241729974746704,1.4241729974746704,1.3851549625396729,1.3851549625396729,940581.0 1992-03-11,1.4046640396118164,1.4241729974746704,1.3949090242385864,1.4046640396118164,297295.0 1992-03-12,1.4144190549850464,1.4241729974746704,1.3949090242385864,1.3949090242385864,304984.0 1992-03-13,1.4339280128479004,1.4339280128479004,1.4046640396118164,1.4241729974746704,3462465.0 1992-03-16,1.4339280128479004,1.4534369707107544,1.4144190549850464,1.4144190549850464,1363458.0 1992-03-17,1.4388049840927124,1.4436819553375244,1.4339280128479004,1.4436819553375244,1440345.0 1992-03-18,1.4339280128479004,1.4436819553375244,1.4339280128479004,1.4436819553375244,338302.0 1992-03-19,1.4339280128479004,1.4436819553375244,1.4339280128479004,1.4339280128479004,322924.0 1992-03-20,1.4241729974746704,1.4436819553375244,1.4241729974746704,1.4241729974746704,404937.0 1992-03-23,1.3900320529937744,1.4339280128479004,1.3656450510025024,1.4241729974746704,1153301.0 1992-03-24,1.3851549625396729,1.3949090242385864,1.3656450510025024,1.3656450510025024,1742766.0 1992-03-25,1.3949090242385864,1.3949090242385864,1.3656450510025024,1.3656450510025024,297295.0 1992-03-26,1.3266270160675049,1.3949090242385864,1.3266270160675049,1.3949090242385864,914952.0 1992-03-27,1.297363042831421,1.3266270160675049,1.2680989503860474,1.316872000694275,753490.0 1992-03-30,1.297363042831421,1.316872000694275,1.2876089811325073,1.297363042831421,525393.0 1992-03-31,1.3071180582046509,1.3266270160675049,1.3071180582046509,1.3266270160675049,133270.0 1992-04-01,1.3753999471664429,1.3753999471664429,1.297363042831421,1.316872000694275,1501854.0 1992-04-02,1.3461359739303589,1.3753999471664429,1.3461359739303589,1.3461359739303589,917515.0 1992-04-03,1.3656450510025024,1.3753999471664429,1.3412590026855469,1.3656450510025024,1809401.0 1992-04-06,1.3656450510025024,1.3851549625396729,1.3558909893035889,1.3753999471664429,602279.0 1992-04-07,1.4144190549850464,1.4436819553375244,1.3851549625396729,1.3851549625396729,1535171.0 1992-04-08,1.4192960262298584,1.4339280128479004,1.4144190549850464,1.4144190549850464,1735077.0 1992-04-09,1.4144190549850464,1.4241729974746704,1.4144190549850464,1.4241729974746704,130707.0 1992-04-10,1.4339280128479004,1.4339280128479004,1.4144190549850464,1.4339280128479004,404937.0 1992-04-13,1.472946047782898,1.472946047782898,1.4144190549850464,1.4339280128479004,568962.0 1992-04-14,1.48757803440094,1.502210021018982,1.472946047782898,1.4827009439468384,1501854.0 1992-04-15,1.48757803440094,1.492455005645752,1.472946047782898,1.492455005645752,789370.0 1992-04-16,1.492455005645752,1.492455005645752,1.4631919860839844,1.492455005645752,143522.0 1992-04-20,1.472946047782898,1.492455005645752,1.4436819553375244,1.492455005645752,1399338.0 1992-04-21,1.4339280128479004,1.472946047782898,1.4144190549850464,1.472946047782898,1073851.0 1992-04-22,1.4144190549850464,1.4241729974746704,1.3949090242385864,1.4144190549850464,627908.0 1992-04-23,1.4241729974746704,1.4241729974746704,1.3949090242385864,1.4241729974746704,89701.0 1992-04-24,1.4046640396118164,1.4241729974746704,1.3949090242385864,1.3949090242385864,2006743.0 1992-04-27,1.3949090242385864,1.4241729974746704,1.3949090242385864,1.3949090242385864,671477.0 1992-04-28,1.4046640396118164,1.4241729974746704,1.3851549625396729,1.4241729974746704,1729951.0 1992-04-29,1.4046640396118164,1.4241729974746704,1.3851549625396729,1.3851549625396729,4303093.0 1992-04-30,1.4046640396118164,1.4339280128479004,1.3949090242385864,1.3949090242385864,3367638.0 1992-05-01,1.4436819553375244,1.4436819553375244,1.4046640396118164,1.4339280128479004,2416806.0 1992-05-04,1.4241729974746704,1.4534369707107544,1.4241729974746704,1.4534369707107544,479261.0 1992-05-05,1.4534369707107544,1.4534369707107544,1.4241729974746704,1.4534369707107544,515141.0 1992-05-06,1.4534369707107544,1.4534369707107544,1.4339280128479004,1.4339280128479004,576650.0 1992-05-07,1.4485599994659424,1.4534369707107544,1.4339280128479004,1.4339280128479004,1401901.0 1992-05-08,1.4436819553375244,1.4534369707107544,1.4241729974746704,1.4339280128479004,958521.0 1992-05-11,1.4534369707107544,1.472946047782898,1.4241729974746704,1.4534369707107544,604842.0 1992-05-12,1.4827009439468384,1.492455005645752,1.4631919860839844,1.472946047782898,1227625.0 1992-05-13,1.4631919860839844,1.492455005645752,1.4631919860839844,1.4631919860839844,192217.0 1992-05-14,1.492455005645752,1.492455005645752,1.4631919860839844,1.4631919860839844,507452.0 1992-05-15,1.4583139419555664,1.4827009439468384,1.4534369707107544,1.4631919860839844,381871.0 1992-05-18,1.4534369707107544,1.4827009439468384,1.4534369707107544,1.4827009439468384,584339.0 1992-05-19,1.4436819553375244,1.4631919860839844,1.4241729974746704,1.4631919860839844,853443.0 1992-05-20,1.4339280128479004,1.4436819553375244,1.4241729974746704,1.4241729974746704,397248.0 1992-05-21,1.4778239727020264,1.4778239727020264,1.4339280128479004,1.4631919860839844,451069.0 1992-05-22,1.4631919860839844,1.4778239727020264,1.4485599994659424,1.4778239727020264,145230.0 1992-05-26,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4778239727020264,242620.0 1992-05-27,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4778239727020264,309255.0 1992-05-28,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4485599994659424,114476.0 1992-05-29,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4485599994659424,242620.0 1992-06-01,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4778239727020264,198197.0 1992-06-02,1.4558759927749634,1.4778239727020264,1.4485599994659424,1.4778239727020264,1828195.0 1992-06-03,1.4485599994659424,1.4778239727020264,1.4485599994659424,1.4485599994659424,220409.0 1992-06-04,1.4339280128479004,1.4778239727020264,1.4046640396118164,1.4778239727020264,997819.0 1992-06-05,1.3607679605484009,1.4339280128479004,1.3607679605484009,1.4046640396118164,623637.0 1992-06-08,1.3607679605484009,1.3753999471664429,1.3461359739303589,1.3607679605484009,249455.0 1992-06-09,1.2876089811325073,1.3753999471664429,1.2876089811325073,1.3753999471664429,902138.0 1992-06-10,1.309556007385254,1.331503987312317,1.2876089811325073,1.2876089811325073,363930.0 1992-06-11,1.2876089811325073,1.316872000694275,1.2729769945144653,1.316872000694275,459612.0 1992-06-12,1.3022409677505493,1.3022409677505493,1.2729769945144653,1.3022409677505493,107641.0 1992-06-15,1.2876089811325073,1.316872000694275,1.2876089811325073,1.316872000694275,37589.0 1992-06-16,1.2876089811325073,1.316872000694275,1.2876089811325073,1.2876089811325073,41006.0 1992-06-17,1.2876089811325073,1.316872000694275,1.2876089811325073,1.316872000694275,150356.0 1992-06-18,1.3022409677505493,1.316872000694275,1.2876089811325073,1.2876089811325073,469863.0 1992-06-19,1.3022409677505493,1.331503987312317,1.2876089811325073,1.316872000694275,278501.0 1992-06-22,1.2876089811325073,1.331503987312317,1.2876089811325073,1.2876089811325073,890177.0 1992-06-23,1.2729769945144653,1.316872000694275,1.2729769945144653,1.316872000694275,435691.0 1992-06-24,1.316872000694275,1.316872000694275,1.2729769945144653,1.2729769945144653,121310.0 1992-06-25,1.3022409677505493,1.316872000694275,1.2876089811325073,1.316872000694275,422023.0 1992-06-26,1.2876089811325073,1.316872000694275,1.2876089811325073,1.316872000694275,134979.0 1992-06-29,1.3461359739303589,1.3461359739303589,1.2876089811325073,1.3022409677505493,908972.0 1992-06-30,1.3461359739303589,1.3461359739303589,1.3022409677505493,1.331503987312317,1688091.0 1992-07-01,1.4192960262298584,1.4192960262298584,1.316872000694275,1.316872000694275,1196016.0 1992-07-02,1.4046640396118164,1.4631919860839844,1.4046640396118164,1.4339280128479004,955104.0 1992-07-06,1.4339280128479004,1.4485599994659424,1.4192960262298584,1.4339280128479004,1305366.0 1992-07-07,1.4485599994659424,1.4485599994659424,1.4192960262298584,1.4485599994659424,2275847.0 1992-07-08,1.4339280128479004,1.4485599994659424,1.4046640396118164,1.4485599994659424,406645.0 1992-07-09,1.4339280128479004,1.4339280128479004,1.4046640396118164,1.4339280128479004,671477.0 1992-07-10,1.4046640396118164,1.4046640396118164,1.3753999471664429,1.4046640396118164,381016.0 1992-07-13,1.4046640396118164,1.4046640396118164,1.3900320529937744,1.4046640396118164,76887.0 1992-07-14,1.3753999471664429,1.4046640396118164,1.3607679605484009,1.4046640396118164,680020.0 1992-07-15,1.3461359739303589,1.3900320529937744,1.3461359739303589,1.3900320529937744,780827.0 1992-07-16,1.3753999471664429,1.3900320529937744,1.3461359739303589,1.3680839538574219,575796.0 1992-07-17,1.3900320529937744,1.3973480463027954,1.3461359739303589,1.3461359739303589,392977.0 1992-07-20,1.4339280128479004,1.4339280128479004,1.3607679605484009,1.3753999471664429,490366.0 1992-07-21,1.4046640396118164,1.4339280128479004,1.4046640396118164,1.4046640396118164,242620.0 1992-07-22,1.4192960262298584,1.4339280128479004,1.4046640396118164,1.4339280128479004,731278.0 1992-07-23,1.4192960262298584,1.4339280128479004,1.4046640396118164,1.4046640396118164,227243.0 1992-07-24,1.4339280128479004,1.4339280128479004,1.4046640396118164,1.4046640396118164,29046.0 1992-07-27,1.4046640396118164,1.4339280128479004,1.4046640396118164,1.4046640396118164,56384.0 1992-07-28,1.4192960262298584,1.4339280128479004,1.4192960262298584,1.4192960262298584,951687.0 1992-07-29,1.4339280128479004,1.4339280128479004,1.4192960262298584,1.4339280128479004,304130.0 1992-07-30,1.4339280128479004,1.4339280128479004,1.4192960262298584,1.4339280128479004,34172.0 1992-07-31,1.4266120195388794,1.4339280128479004,1.4192960262298584,1.4339280128479004,287044.0 1992-08-03,1.4339280128479004,1.4339280128479004,1.4192960262298584,1.4192960262298584,861131.0 1992-08-04,1.4339280128479004,1.4485599994659424,1.4192960262298584,1.4339280128479004,1105460.0 1992-08-05,1.4631919860839844,1.4778239727020264,1.4339280128479004,1.4485599994659424,1307074.0 1992-08-06,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4778239727020264,143522.0 1992-08-07,1.4485599994659424,1.4778239727020264,1.4485599994659424,1.4485599994659424,140105.0 1992-08-10,1.4631919860839844,1.4631919860839844,1.4485599994659424,1.4485599994659424,228952.0 1992-08-11,1.4631919860839844,1.492455005645752,1.4485599994659424,1.4631919860839844,500618.0 1992-08-12,1.492455005645752,1.492455005645752,1.4631919860839844,1.4631919860839844,105933.0 1992-08-13,1.4631919860839844,1.492455005645752,1.4631919860839844,1.492455005645752,95681.0 1992-08-14,1.492455005645752,1.492455005645752,1.4631919860839844,1.492455005645752,355388.0 1992-08-17,1.492455005645752,1.492455005645752,1.4631919860839844,1.4631919860839844,252872.0 1992-08-18,1.4485599994659424,1.4778239727020264,1.4339280128479004,1.4631919860839844,2641486.0 1992-08-19,1.4778239727020264,1.4778239727020264,1.4485599994659424,1.4778239727020264,2667115.0 1992-08-20,1.4631919860839844,1.4778239727020264,1.4485599994659424,1.4485599994659424,76887.0 1992-08-21,1.492455005645752,1.492455005645752,1.4631919860839844,1.4778239727020264,637305.0 1992-08-24,1.492455005645752,1.492455005645752,1.4631919860839844,1.4631919860839844,816708.0 1992-08-25,1.492455005645752,1.492455005645752,1.4778239727020264,1.485139012336731,1423259.0 1992-08-26,1.6168270111083984,1.6241430044174194,1.492455005645752,1.492455005645752,1857241.0 1992-08-27,1.6095110177993774,1.697301983833313,1.6095110177993774,1.6387749910354614,2222880.0 1992-08-28,1.5948790311813354,1.6241430044174194,1.5802470445632935,1.6241430044174194,608259.0 1992-08-31,1.5948790311813354,1.6095110177993774,1.5656150579452515,1.5802470445632935,3072052.0 1992-09-01,1.5802470445632935,1.5948790311813354,1.5802470445632935,1.5948790311813354,360513.0 1992-09-02,1.5948790311813354,1.5948790311813354,1.5802470445632935,1.5802470445632935,2701287.0 1992-09-03,1.6095110177993774,1.6241430044174194,1.5802470445632935,1.5948790311813354,2306602.0 1992-09-04,1.5802470445632935,1.5802470445632935,1.5802470445632935,1.5802470445632935,18795.0 1992-09-08,1.5729310512542725,1.6241430044174194,1.5656150579452515,1.5802470445632935,521121.0 1992-09-09,1.5656150579452515,1.5948790311813354,1.5656150579452515,1.5948790311813354,1078123.0 1992-09-10,1.5802470445632935,1.5948790311813354,1.5656150579452515,1.5948790311813354,1812818.0 1992-09-11,1.5948790311813354,1.5948790311813354,1.5656150579452515,1.5656150579452515,680020.0 1992-09-14,1.5948790311813354,1.6241430044174194,1.5802470445632935,1.6241430044174194,794496.0 1992-09-15,1.7558300495147705,1.8143579959869385,1.6387749910354614,1.653406023979187,5464083.0 1992-09-16,1.711933970451355,1.7850940227508545,1.711933970451355,1.7704620361328125,4710593.0 1992-09-17,1.843621015548706,1.843621015548706,1.726565957069397,1.741197943687439,2636360.0 1992-09-18,1.843621015548706,1.87288498878479,1.7997260093688965,1.7997260093688965,3364221.0 1992-09-21,1.8143579959869385,1.843621015548706,1.8143579959869385,1.843621015548706,1477934.0 1992-09-22,1.8143579959869385,1.828989028930664,1.7850940227508545,1.828989028930664,266541.0 1992-09-23,1.7997260093688965,1.828989028930664,1.7850940227508545,1.7850940227508545,574088.0 1992-09-24,1.8143579959869385,1.828989028930664,1.7850940227508545,1.828989028930664,1653919.0 1992-09-25,1.828989028930664,1.828989028930664,1.7850940227508545,1.828989028930664,290461.0 1992-09-28,1.7850940227508545,1.828989028930664,1.7850940227508545,1.7850940227508545,358805.0 1992-09-29,1.7558300495147705,1.7997260093688965,1.7485140562057495,1.7997260093688965,1833321.0 1992-09-30,1.697301983833313,1.7704620361328125,1.668038010597229,1.741197943687439,1096917.0 1992-10-01,1.682669997215271,1.697301983833313,1.668038010597229,1.697301983833313,1255816.0 1992-10-02,1.697301983833313,1.711933970451355,1.668038010597229,1.697301983833313,427148.0 1992-10-05,1.7850940227508545,1.7850940227508545,1.682669997215271,1.711933970451355,1887996.0 1992-10-06,1.828989028930664,1.828989028930664,1.7850940227508545,1.8143579959869385,5896357.0 1992-10-07,1.7924100160598755,1.828989028930664,1.7850940227508545,1.7850940227508545,210157.0 1992-10-08,1.8143579959869385,1.828989028930664,1.7850940227508545,1.8143579959869385,2400574.0 1992-10-09,1.828989028930664,1.828989028930664,1.7850940227508545,1.828989028930664,1430093.0 1992-10-12,1.7850940227508545,1.828989028930664,1.7850940227508545,1.828989028930664,690272.0 1992-10-13,1.887516975402832,1.887516975402832,1.843621015548706,1.858253002166748,4332994.0 1992-10-14,1.887516975402832,1.887516975402832,1.858253002166748,1.887516975402832,2646612.0 1992-10-15,1.916780948638916,1.916780948638916,1.858253002166748,1.887516975402832,1889705.0 1992-10-16,1.9606770277023315,1.9606770277023315,1.887516975402832,1.887516975402832,5050603.0 1992-10-19,2.0045719146728516,2.0045719146728516,1.9460450410842896,1.9753090143203735,3043005.0 1992-10-20,1.9899410009384155,2.0192039012908936,1.9753090143203735,1.9753090143203735,3225825.0 1992-10-21,2.0484681129455566,2.0484681129455566,1.9899410009384155,2.0192039012908936,2089610.0 1992-10-22,2.0484681129455566,2.0484681129455566,2.0045719146728516,2.0484681129455566,961938.0 1992-10-23,2.0484681129455566,2.0631000995635986,2.0192039012908936,2.0484681129455566,1274611.0 1992-10-26,2.055783987045288,2.0631000995635986,2.0338358879089355,2.0631000995635986,1655627.0 1992-10-27,2.026520013809204,2.0923640727996826,2.0192039012908936,2.0484681129455566,2984913.0 1992-10-28,2.0045719146728516,2.0484681129455566,2.0045719146728516,2.0192039012908936,1799149.0 1992-10-29,2.055783987045288,2.0631000995635986,2.0045719146728516,2.0045719146728516,3786244.0 1992-10-30,1.9899410009384155,2.0631000995635986,1.9753090143203735,2.0484681129455566,3808455.0 1992-11-02,1.9899410009384155,2.0045719146728516,1.9460450410842896,2.0045719146728516,721027.0 1992-11-03,2.0192039012908936,2.0192039012908936,1.9606770277023315,1.9899410009384155,1230188.0 1992-11-04,2.0192039012908936,2.0631000995635986,2.0045719146728516,2.0192039012908936,3025920.0 1992-11-05,2.0631000995635986,2.0631000995635986,2.0192039012908936,2.0631000995635986,2605605.0 1992-11-06,2.1216280460357666,2.1216280460357666,2.0484681129455566,2.0631000995635986,1799149.0 1992-11-09,2.238682985305786,2.238682985305786,2.1362600326538086,2.1362600326538086,3456485.0 1992-11-10,2.2898950576782227,2.34110689163208,2.209419012069702,2.209419012069702,3948560.0 1992-11-11,2.238682985305786,2.282578945159912,2.19478702545166,2.224050998687744,7042823.0 1992-11-12,2.297210931777954,2.297210931777954,2.238682985305786,2.26794695854187,2075941.0 1992-11-13,2.282578945159912,2.297210931777954,2.253314971923828,2.282578945159912,1698342.0 1992-11-16,2.282578945159912,2.282578945159912,2.253314971923828,2.282578945159912,1812818.0 1992-11-17,2.1216280460357666,2.282578945159912,2.1216280460357666,2.282578945159912,4001527.0 1992-11-18,2.224050998687744,2.224050998687744,2.1216280460357666,2.1508920192718506,1976843.0 1992-11-19,2.180155038833618,2.224050998687744,2.180155038833618,2.224050998687744,958521.0 1992-11-20,2.253314971923828,2.26794695854187,2.180155038833618,2.224050998687744,3285626.0 1992-11-23,2.26794695854187,2.326474905014038,2.238682985305786,2.238682985305786,1486477.0 1992-11-24,2.26794695854187,2.297210931777954,2.238682985305786,2.282578945159912,1037116.0 1992-11-25,2.2898950576782227,2.297210931777954,2.26794695854187,2.297210931777954,1790606.0 1992-11-27,2.253314971923828,2.297210931777954,2.209419012069702,2.297210931777954,734695.0 1992-11-30,2.1508920192718506,2.224050998687744,2.1508920192718506,2.209419012069702,691980.0 1992-12-01,2.224050998687744,2.238682985305786,2.1508920192718506,2.1508920192718506,1645376.0 1992-12-02,2.2021028995513916,2.224050998687744,2.19478702545166,2.224050998687744,240912.0 1992-12-03,2.238682985305786,2.238682985305786,2.209419012069702,2.209419012069702,461320.0 1992-12-04,2.253314971923828,2.253314971923828,2.224050998687744,2.238682985305786,1607787.0 1992-12-07,2.238682985305786,2.253314971923828,2.2167348861694336,2.253314971923828,773993.0 1992-12-08,2.238682985305786,2.238682985305786,2.209419012069702,2.238682985305786,1161844.0 1992-12-09,2.209419012069702,2.238682985305786,2.209419012069702,2.238682985305786,104224.0 1992-12-10,2.180155038833618,2.238682985305786,2.1508920192718506,2.238682985305786,705649.0 1992-12-11,2.180155038833618,2.180155038833618,2.1508920192718506,2.180155038833618,326341.0 1992-12-14,2.1362600326538086,2.180155038833618,2.114311933517456,2.1508920192718506,1226770.0 1992-12-15,1.9387290477752686,2.1508920192718506,1.902148962020874,2.1216280460357666,7263232.0 1992-12-16,1.9314130544662476,1.9606770277023315,1.887516975402832,1.9314130544662476,3075469.0 1992-12-17,1.9899410009384155,1.9899410009384155,1.9460450410842896,1.9460450410842896,3675185.0 1992-12-18,2.0192039012908936,2.0192039012908936,1.9753090143203735,2.0045719146728516,529664.0 1992-12-21,2.0631000995635986,2.0631000995635986,1.9899410009384155,2.0192039012908936,746655.0 1992-12-22,2.0484681129455566,2.0631000995635986,2.0192039012908936,2.0631000995635986,1951214.0 1992-12-23,2.0631000995635986,2.0631000995635986,2.0192039012908936,2.0631000995635986,1855533.0 1992-12-24,2.0631000995635986,2.0777320861816406,2.0484681129455566,2.0631000995635986,394685.0 1992-12-28,2.0777320861816406,2.0777320861816406,2.0484681129455566,2.0777320861816406,6776283.0 1992-12-29,2.0338358879089355,2.0777320861816406,2.0192039012908936,2.0777320861816406,604842.0 1992-12-30,2.0631000995635986,2.0631000995635986,2.0192039012908936,2.0192039012908936,1361749.0 1992-12-31,2.0631000995635986,2.0631000995635986,2.0338358879089355,2.0338358879089355,671477.0 1993-01-04,2.0338358879089355,2.0631000995635986,2.0338358879089355,2.0631000995635986,321216.0 1993-01-05,2.0484681129455566,2.0484681129455566,2.0045719146728516,2.0045719146728516,746655.0 1993-01-06,1.9972569942474365,2.0338358879089355,1.9753090143203735,2.0045719146728516,1944380.0 1993-01-07,2.0338358879089355,2.0338358879089355,1.9753090143203735,1.9753090143203735,3895594.0 1993-01-08,2.0338358879089355,2.0338358879089355,2.0045719146728516,2.0338358879089355,1201141.0 1993-01-11,2.0192039012908936,2.0338358879089355,1.9753090143203735,2.0045719146728516,813291.0 1993-01-12,2.0192039012908936,2.0192039012908936,1.9753090143203735,2.0192039012908936,49549.0 1993-01-13,2.0192039012908936,2.0192039012908936,1.9753090143203735,1.9753090143203735,873091.0 1993-01-14,2.0484681129455566,2.0484681129455566,1.9899410009384155,2.0192039012908936,1115712.0 1993-01-15,2.0777320861816406,2.0777320861816406,2.0192039012908936,2.0192039012908936,1751309.0 1993-01-18,2.0631000995635986,2.0777320861816406,2.0484681129455566,2.0484681129455566,1155009.0 1993-01-19,2.055783987045288,2.0777320861816406,2.0484681129455566,2.0777320861816406,1477934.0 1993-01-20,2.0777320861816406,2.0777320861816406,2.0484681129455566,2.0777320861816406,1811109.0 1993-01-21,2.0777320861816406,2.1069960594177246,2.0631000995635986,2.0923640727996826,1952923.0 1993-01-22,2.0923640727996826,2.0923640727996826,2.0631000995635986,2.0923640727996826,246038.0 1993-01-25,2.0923640727996826,2.0923640727996826,2.0631000995635986,2.0923640727996826,444234.0 1993-01-26,2.0923640727996826,2.0923640727996826,2.0631000995635986,2.0777320861816406,1423259.0 1993-01-27,2.0777320861816406,2.0923640727996826,2.0777320861816406,2.0923640727996826,604842.0 1993-01-28,2.085047960281372,2.0923640727996826,2.0777320861816406,2.0777320861816406,432274.0 1993-01-29,2.0923640727996826,2.0923640727996826,2.0631000995635986,2.0923640727996826,254580.0 1993-02-01,2.0631000995635986,2.0923640727996826,2.0631000995635986,2.0923640727996826,1011488.0 1993-02-02,2.0777320861816406,2.0923640727996826,2.0631000995635986,2.0923640727996826,811582.0 1993-02-03,2.1069960594177246,2.1069960594177246,2.0631000995635986,2.1069960594177246,3377890.0 1993-02-04,2.1069960594177246,2.1069960594177246,2.0923640727996826,2.1069960594177246,1298531.0 1993-02-05,2.0631000995635986,2.1069960594177246,2.0631000995635986,2.1069960594177246,1971717.0 1993-02-08,2.1069960594177246,2.1069960594177246,2.0631000995635986,2.07041597366333,334884.0 1993-02-09,2.1069960594177246,2.1069960594177246,2.0777320861816406,2.0777320861816406,244329.0 1993-02-10,2.0777320861816406,2.1069960594177246,2.0777320861816406,2.1069960594177246,1025156.0 1993-02-11,2.0777320861816406,2.1069960594177246,2.0631000995635986,2.1069960594177246,2496255.0 1993-02-12,2.0631000995635986,2.0923640727996826,2.0631000995635986,2.0631000995635986,3336884.0 1993-02-16,2.055783987045288,2.0923640727996826,2.0192039012908936,2.0631000995635986,3446234.0 1993-02-17,2.0484681129455566,2.0923640727996826,2.0484681129455566,2.0777320861816406,1435219.0 1993-02-18,2.0777320861816406,2.1069960594177246,2.0338358879089355,2.0484681129455566,2236549.0 1993-02-19,2.1362600326538086,2.1508920192718506,2.0923640727996826,2.0923640727996826,1206267.0 1993-02-22,2.1216280460357666,2.1216280460357666,2.1069960594177246,2.1216280460357666,543333.0 1993-02-23,2.0777320861816406,2.114311933517456,2.0631000995635986,2.1069960594177246,504035.0 1993-02-24,2.1655240058898926,2.1655240058898926,2.0338358879089355,2.0484681129455566,1307074.0 1993-02-25,2.209419012069702,2.224050998687744,2.1362600326538086,2.1655240058898926,584339.0 1993-02-26,2.1655240058898926,2.209419012069702,2.1655240058898926,2.180155038833618,490366.0 1993-03-01,2.209419012069702,2.209419012069702,2.1655240058898926,2.1655240058898926,515995.0 1993-03-02,2.311842918395996,2.311842918395996,2.209419012069702,2.209419012069702,1981969.0 1993-03-03,2.311842918395996,2.34110689163208,2.282578945159912,2.282578945159912,2696161.0 1993-03-04,2.297210931777954,2.34110689163208,2.297210931777954,2.297210931777954,833794.0 1993-03-05,2.282578945159912,2.326474905014038,2.26794695854187,2.326474905014038,1621455.0 1993-03-08,2.282578945159912,2.297210931777954,2.282578945159912,2.297210931777954,531373.0 1993-03-09,2.26794695854187,2.297210931777954,2.2606310844421387,2.297210931777954,734695.0 1993-03-10,2.26794695854187,2.297210931777954,2.238682985305786,2.26794695854187,753490.0 1993-03-11,2.26794695854187,2.282578945159912,2.238682985305786,2.26794695854187,1503563.0 1993-03-12,2.26794695854187,2.282578945159912,2.238682985305786,2.253314971923828,169151.0 1993-03-15,2.238682985305786,2.282578945159912,2.224050998687744,2.238682985305786,714192.0 1993-03-16,2.4581620693206787,2.4581620693206787,2.238682985305786,2.238682985305786,6446524.0 1993-03-17,2.34110689163208,2.4581620693206787,2.34110689163208,2.3850018978118896,2583394.0 1993-03-18,2.3703699111938477,2.3703699111938477,2.34110689163208,2.34110689163208,967064.0 1993-03-19,2.326474905014038,2.3703699111938477,2.297210931777954,2.3703699111938477,1968300.0 1993-03-22,2.282578945159912,2.326474905014038,2.282578945159912,2.297210931777954,510870.0 1993-03-23,2.297210931777954,2.311842918395996,2.26794695854187,2.311842918395996,616802.0 1993-03-24,2.348422050476074,2.3557379245758057,2.26794695854187,2.311842918395996,546750.0 1993-03-25,2.4142661094665527,2.4288980960845947,2.326474905014038,2.326474905014038,1346372.0 1993-03-26,2.406949996948242,2.4288980960845947,2.3996338844299316,2.3996338844299316,1125963.0 1993-03-29,2.3996338844299316,2.4288980960845947,2.3996338844299316,2.3996338844299316,609968.0 1993-03-30,2.3996338844299316,2.4288980960845947,2.3996338844299316,2.3996338844299316,601425.0 1993-03-31,2.3996338844299316,2.4142661094665527,2.3850018978118896,2.4142661094665527,2221172.0 1993-04-01,2.4142661094665527,2.4142661094665527,2.3850018978118896,2.4142661094665527,273375.0 1993-04-02,2.4142661094665527,2.4142661094665527,2.3850018978118896,2.3996338844299316,257998.0 1993-04-05,2.4142661094665527,2.4142661094665527,2.3850018978118896,2.4142661094665527,842337.0 1993-04-06,2.3850018978118896,2.4142661094665527,2.3850018978118896,2.3850018978118896,1260942.0 1993-04-07,2.3850018978118896,2.4142661094665527,2.3850018978118896,2.3850018978118896,738113.0 1993-04-08,2.4142661094665527,2.4435300827026367,2.3850018978118896,2.3996338844299316,1168678.0 1993-04-12,2.4727940559387207,2.4727940559387207,2.4288980960845947,2.4288980960845947,2294641.0 1993-04-13,2.5020580291748047,2.5166900157928467,2.4435300827026367,2.4727940559387207,1607787.0 1993-04-14,2.5166900157928467,2.5166900157928467,2.4874260425567627,2.4874260425567627,514287.0 1993-04-15,2.5166900157928467,2.5166900157928467,2.4874260425567627,2.4874260425567627,990984.0 1993-04-16,2.5020580291748047,2.5166900157928467,2.4874260425567627,2.5166900157928467,1715428.0 1993-04-19,2.4874260425567627,2.5166900157928467,2.4581620693206787,2.5166900157928467,920932.0 1993-04-20,2.4142661094665527,2.4581620693206787,2.3850018978118896,2.4581620693206787,1112295.0 1993-04-21,2.34110689163208,2.4142661094665527,2.34110689163208,2.3850018978118896,808165.0 1993-04-22,2.3557379245758057,2.3996338844299316,2.34110689163208,2.34110689163208,2783299.0 1993-04-23,2.34110689163208,2.3850018978118896,2.34110689163208,2.3850018978118896,1161844.0 1993-04-26,2.282578945159912,2.3703699111938477,2.282578945159912,2.34110689163208,1667588.0 1993-04-27,2.282578945159912,2.326474905014038,2.282578945159912,2.282578945159912,85430.0 1993-04-28,2.253314971923828,2.326474905014038,2.238682985305786,2.326474905014038,1495020.0 1993-04-29,2.238682985305786,2.26794695854187,2.238682985305786,2.253314971923828,353679.0 1993-04-30,2.2313671112060547,2.26794695854187,2.209419012069702,2.238682985305786,1014905.0 1993-05-03,2.2313671112060547,2.253314971923828,2.224050998687744,2.253314971923828,3434273.0 1993-05-04,2.253314971923828,2.253314971923828,2.224050998687744,2.253314971923828,1325869.0 1993-05-05,2.253314971923828,2.253314971923828,2.224050998687744,2.253314971923828,1127672.0 1993-05-06,2.224050998687744,2.253314971923828,2.224050998687744,2.253314971923828,309255.0 1993-05-07,2.253314971923828,2.253314971923828,2.224050998687744,2.224050998687744,191363.0 1993-05-10,2.238682985305786,2.253314971923828,2.224050998687744,2.253314971923828,138396.0 1993-05-11,2.224050998687744,2.253314971923828,2.224050998687744,2.224050998687744,234077.0 1993-05-12,2.224050998687744,2.253314971923828,2.224050998687744,2.224050998687744,305838.0 1993-05-13,2.172840118408203,2.253314971923828,2.1655240058898926,2.253314971923828,1293405.0 1993-05-14,2.1216280460357666,2.19478702545166,2.0923640727996826,2.1655240058898926,1686382.0 1993-05-17,2.19478702545166,2.19478702545166,2.1216280460357666,2.1216280460357666,3306129.0 1993-05-18,2.19478702545166,2.238682985305786,2.180155038833618,2.209419012069702,5098444.0 1993-05-19,2.282578945159912,2.282578945159912,2.19478702545166,2.224050998687744,2644903.0 1993-05-20,2.282578945159912,2.282578945159912,2.238682985305786,2.2752630710601807,1117420.0 1993-05-21,2.26794695854187,2.311842918395996,2.238682985305786,2.282578945159912,442526.0 1993-05-24,2.3557379245758057,2.3557379245758057,2.311842918395996,2.311842918395996,3159190.0 1993-05-25,2.348422050476074,2.363054037094116,2.326474905014038,2.326474905014038,2178457.0 1993-05-26,2.326474905014038,2.3557379245758057,2.326474905014038,2.3557379245758057,2287807.0 1993-05-27,2.311842918395996,2.3557379245758057,2.311842918395996,2.3557379245758057,304130.0 1993-05-28,2.3557379245758057,2.3557379245758057,2.311842918395996,2.3557379245758057,427148.0 1993-06-01,2.3557379245758057,2.3850018978118896,2.326474905014038,2.3557379245758057,772284.0 1993-06-02,2.3923180103302,2.4142661094665527,2.34110689163208,2.3703699111938477,1542860.0 1993-06-03,2.3703699111938477,2.4142661094665527,2.3703699111938477,2.4142661094665527,232369.0 1993-06-04,2.4142661094665527,2.4142661094665527,2.3703699111938477,2.4142661094665527,189654.0 1993-06-07,2.3996338844299316,2.4142661094665527,2.3703699111938477,2.3703699111938477,129853.0 1993-06-08,2.3191590309143066,2.3703699111938477,2.26794695854187,2.3557379245758057,1910208.0 1993-06-09,2.326474905014038,2.326474905014038,2.297210931777954,2.297210931777954,2057147.0 1993-06-10,2.297210931777954,2.326474905014038,2.26794695854187,2.311842918395996,1795732.0 1993-06-11,2.297210931777954,2.297210931777954,2.26794695854187,2.26794695854187,1114003.0 1993-06-14,2.26794695854187,2.297210931777954,2.26794695854187,2.26794695854187,322924.0 1993-06-15,2.2898950576782227,2.311842918395996,2.26794695854187,2.311842918395996,93973.0 1993-06-16,2.282578945159912,2.311842918395996,2.26794695854187,2.26794695854187,452777.0 1993-06-17,2.26794695854187,2.311842918395996,2.26794695854187,2.26794695854187,75178.0 1993-06-18,2.282578945159912,2.326474905014038,2.26794695854187,2.26794695854187,485241.0 1993-06-21,2.297210931777954,2.326474905014038,2.282578945159912,2.282578945159912,529664.0 1993-06-22,2.311842918395996,2.326474905014038,2.282578945159912,2.282578945159912,874800.0 1993-06-23,2.326474905014038,2.326474905014038,2.282578945159912,2.282578945159912,193071.0 1993-06-24,2.326474905014038,2.326474905014038,2.282578945159912,2.282578945159912,627054.0 1993-06-25,2.326474905014038,2.326474905014038,2.253314971923828,2.282578945159912,979024.0 1993-06-28,2.326474905014038,2.326474905014038,2.282578945159912,2.282578945159912,167442.0 1993-06-29,2.3703699111938477,2.3850018978118896,2.34110689163208,2.3703699111938477,1409590.0 1993-06-30,2.3996338844299316,2.3996338844299316,2.34110689163208,2.34110689163208,2058855.0 1993-07-01,2.3850018978118896,2.421581983566284,2.3703699111938477,2.4142661094665527,1469391.0 1993-07-02,2.3703699111938477,2.4142661094665527,2.3703699111938477,2.4142661094665527,464738.0 1993-07-06,2.3996338844299316,2.4288980960845947,2.3703699111938477,2.3996338844299316,1450596.0 1993-07-07,2.3996338844299316,2.4142661094665527,2.3703699111938477,2.3850018978118896,1436927.0 1993-07-08,2.4142661094665527,2.4435300827026367,2.3850018978118896,2.3996338844299316,1180638.0 1993-07-09,2.4435300827026367,2.4435300827026367,2.4142661094665527,2.4435300827026367,545041.0 1993-07-12,2.480109930038452,2.4874260425567627,2.4142661094665527,2.4435300827026367,2369820.0 1993-07-13,2.4727940559387207,2.4874260425567627,2.450845956802368,2.4874260425567627,428857.0 1993-07-14,2.4435300827026367,2.4727940559387207,2.4435300827026367,2.4727940559387207,488658.0 1993-07-15,2.4581620693206787,2.4727940559387207,2.4435300827026367,2.4727940559387207,531373.0 1993-07-16,2.4874260425567627,2.4874260425567627,2.4435300827026367,2.4581620693206787,1030282.0 1993-07-19,2.4435300827026367,2.4874260425567627,2.4142661094665527,2.4874260425567627,1071288.0 1993-07-20,2.3923180103302,2.4435300827026367,2.3923180103302,2.4435300827026367,929475.0 1993-07-21,2.4288980960845947,2.4435300827026367,2.3850018978118896,2.3996338844299316,1245565.0 1993-07-22,2.4288980960845947,2.4435300827026367,2.3996338844299316,2.4435300827026367,1460848.0 1993-07-23,2.3996338844299316,2.4288980960845947,2.3996338844299316,2.3996338844299316,459612.0 1993-07-26,2.4288980960845947,2.4288980960845947,2.3850018978118896,2.4142661094665527,321216.0 1993-07-27,2.4288980960845947,2.4288980960845947,2.3850018978118896,2.4288980960845947,136688.0 1993-07-28,2.421581983566284,2.4288980960845947,2.3850018978118896,2.3850018978118896,596299.0 1993-07-29,2.4727940559387207,2.4874260425567627,2.3996338844299316,2.4288980960845947,2465501.0 1993-07-30,2.5020580291748047,2.5020580291748047,2.4727940559387207,2.5020580291748047,816708.0 1993-08-02,2.5313210487365723,2.5459530353546143,2.4727940559387207,2.4727940559387207,1491602.0 1993-08-03,2.5313210487365723,2.5605850219726562,2.5020580291748047,2.5166900157928467,1782063.0 1993-08-04,2.5166900157928467,2.5313210487365723,2.5020580291748047,2.5020580291748047,305838.0 1993-08-05,2.5459530353546143,2.5459530353546143,2.5020580291748047,2.5313210487365723,341719.0 1993-08-06,2.5313210487365723,2.5605850219726562,2.5166900157928467,2.5459530353546143,1505271.0 1993-08-09,2.5605850219726562,2.5605850219726562,2.5313210487365723,2.5313210487365723,264832.0 1993-08-10,2.5386369228363037,2.5605850219726562,2.5313210487365723,2.5605850219726562,703941.0 1993-08-11,2.5605850219726562,2.5605850219726562,2.5313210487365723,2.5313210487365723,809873.0 1993-08-12,2.5605850219726562,2.5605850219726562,2.5313210487365723,2.5605850219726562,661226.0 1993-08-13,2.5459530353546143,2.5605850219726562,2.5313210487365723,2.5313210487365723,317798.0 1993-08-16,2.5752170085906982,2.5752170085906982,2.5313210487365723,2.5605850219726562,481823.0 1993-08-17,2.5605850219726562,2.5752170085906982,2.5313210487365723,2.5752170085906982,252872.0 1993-08-18,2.5313210487365723,2.5752170085906982,2.5313210487365723,2.5752170085906982,82013.0 1993-08-19,2.5313210487365723,2.5605850219726562,2.5313210487365723,2.5313210487365723,249455.0 1993-08-20,2.5605850219726562,2.5605850219726562,2.5313210487365723,2.5313210487365723,249455.0 1993-08-23,2.6117970943450928,2.619112968444824,2.5313210487365723,2.5605850219726562,1667588.0 1993-08-24,2.619112968444824,2.619112968444824,2.5898489952087402,2.619112968444824,2212629.0 1993-08-25,2.633744955062866,2.648376941680908,2.6044809818267822,2.619112968444824,956813.0 1993-08-26,2.677640914916992,2.677640914916992,2.619112968444824,2.633744955062866,681729.0 1993-08-27,2.677640914916992,2.677640914916992,2.633744955062866,2.677640914916992,189084.0 1993-08-30,2.842250108718872,2.8971190452575684,2.633744955062866,2.677640914916992,4167830.0 1993-08-31,2.7654318809509277,2.853224039077759,2.7434840202331543,2.853224039077759,1547986.0 1993-09-01,2.7434840202331543,2.7873799800872803,2.7215359210968018,2.7873799800872803,812152.0 1993-09-02,2.7325100898742676,2.7434840202331543,2.6995880603790283,2.7434840202331543,1473947.0 1993-09-03,2.7434840202331543,2.7434840202331543,2.6995880603790283,2.7434840202331543,292739.0 1993-09-07,2.7654318809509277,2.7654318809509277,2.7215359210968018,2.7654318809509277,588895.0 1993-09-08,2.6995880603790283,2.7654318809509277,2.6995880603790283,2.7215359210968018,227813.0 1993-09-09,2.7434840202331543,2.7434840202331543,2.6995880603790283,2.7434840202331543,430566.0 1993-09-10,2.7434840202331543,2.7873799800872803,2.7215359210968018,2.7434840202331543,3379598.0 1993-09-13,2.809328079223633,2.809328079223633,2.7434840202331543,2.7654318809509277,3750933.0 1993-09-14,2.853224039077759,2.853224039077759,2.7434840202331543,2.809328079223633,870244.0 1993-09-15,2.8312759399414062,2.8971190452575684,2.7873799800872803,2.875170946121216,2591367.0 1993-09-16,2.8312759399414062,2.8312759399414062,2.7873799800872803,2.7873799800872803,476128.0 1993-09-17,2.7764060497283936,2.809328079223633,2.7654318809509277,2.7654318809509277,3099389.0 1993-09-20,2.809328079223633,2.809328079223633,2.7654318809509277,2.809328079223633,1100334.0 1993-09-21,2.809328079223633,2.809328079223633,2.7434840202331543,2.809328079223633,1107169.0 1993-09-22,2.809328079223633,2.809328079223633,2.7434840202331543,2.809328079223633,184528.0 1993-09-23,2.7434840202331543,2.798353910446167,2.7434840202331543,2.7654318809509277,1726819.0 1993-09-24,2.7764060497283936,2.809328079223633,2.7434840202331543,2.7873799800872803,404367.0 1993-09-27,2.809328079223633,2.809328079223633,2.7434840202331543,2.809328079223633,119602.0 1993-09-28,2.842250108718872,2.853224039077759,2.7434840202331543,2.7434840202331543,1996777.0 1993-09-29,3.006859064102173,3.0507540702819824,2.853224039077759,2.853224039077759,1455722.0 1993-09-30,2.9410150051116943,3.0507540702819824,2.9410150051116943,3.0288069248199463,1759852.0 1993-10-01,2.962963104248047,2.962963104248047,2.919066905975342,2.962963104248047,1778077.0 1993-10-04,2.919066905975342,2.962963104248047,2.919066905975342,2.919066905975342,840628.0 1993-10-05,2.962963104248047,2.962963104248047,2.919066905975342,2.919066905975342,3118753.0 1993-10-06,2.9410150051116943,2.962963104248047,2.919066905975342,2.962963104248047,478406.0 1993-10-07,2.919066905975342,2.9849109649658203,2.919066905975342,2.919066905975342,266541.0 1993-10-08,2.962963104248047,2.962963104248047,2.919066905975342,2.962963104248047,395255.0 1993-10-11,2.919066905975342,2.962963104248047,2.919066905975342,2.962963104248047,198197.0 1993-10-12,2.9410150051116943,2.962963104248047,2.8971190452575684,2.962963104248047,508022.0 1993-10-13,2.919066905975342,2.962963104248047,2.8971190452575684,2.9410150051116943,587756.0 1993-10-14,2.962963104248047,2.962963104248047,2.919066905975342,2.962963104248047,350831.0 1993-10-15,2.962963104248047,2.962963104248047,2.919066905975342,2.962963104248047,445373.0 1993-10-18,2.9849109649658203,2.9849109649658203,2.919066905975342,2.919066905975342,1456861.0 1993-10-19,2.919066905975342,2.9849109649658203,2.919066905975342,2.9849109649658203,1152731.0 1993-10-20,2.8971190452575684,2.962963104248047,2.8971190452575684,2.962963104248047,182250.0 1993-10-21,2.962963104248047,2.962963104248047,2.8971190452575684,2.8971190452575684,97959.0 1993-10-22,2.962963104248047,2.962963104248047,2.8971190452575684,2.962963104248047,254011.0 1993-10-25,2.9410150051116943,2.962963104248047,2.919066905975342,2.962963104248047,1356623.0 1993-10-26,3.006859064102173,3.006859064102173,2.919066905975342,2.962963104248047,658378.0 1993-10-27,3.006859064102173,3.072701930999756,2.962963104248047,3.006859064102173,859992.0 1993-10-28,3.160494089126587,3.160494089126587,3.0507540702819824,3.072701930999756,955673.0 1993-10-29,3.072701930999756,3.160494089126587,3.0507540702819824,3.160494089126587,1090083.0 1993-11-01,3.1714680194854736,3.204390048980713,3.072701930999756,3.116597890853882,1484198.0 1993-11-02,3.1385459899902344,3.1824419498443604,3.0946500301361084,3.160494089126587,1255247.0 1993-11-03,3.0946500301361084,3.1385459899902344,3.0507540702819824,3.1385459899902344,774563.0 1993-11-04,3.0507540702819824,3.0946500301361084,3.0507540702819824,3.0507540702819824,970481.0 1993-11-05,3.0946500301361084,3.0946500301361084,3.0288069248199463,3.072701930999756,526247.0 1993-11-08,3.072701930999756,3.0946500301361084,3.0507540702819824,3.0946500301361084,1416994.0 1993-11-09,3.204390048980713,3.22633695602417,3.116597890853882,3.116597890853882,1051355.0 1993-11-10,3.1824419498443604,3.204390048980713,3.160494089126587,3.204390048980713,3020794.0 1993-11-11,3.204390048980713,3.204390048980713,3.160494089126587,3.204390048980713,351970.0 1993-11-12,3.314129114151001,3.314129114151001,3.160494089126587,3.204390048980713,857714.0 1993-11-15,3.2482850551605225,3.314129114151001,3.204390048980713,3.314129114151001,527386.0 1993-11-16,3.116597890853882,3.2482850551605225,3.116597890853882,3.1824419498443604,807595.0 1993-11-17,3.0507540702819824,3.1824419498443604,3.006859064102173,3.1385459899902344,1157288.0 1993-11-18,3.039781093597412,3.0946500301361084,2.962963104248047,3.0507540702819824,1381683.0 1993-11-19,2.9410150051116943,3.0507540702819824,2.9410150051116943,3.0507540702819824,1047938.0 1993-11-22,2.8312759399414062,2.962963104248047,2.8312759399414062,2.919066905975342,1172095.0 1993-11-23,2.8312759399414062,2.875170946121216,2.7873799800872803,2.875170946121216,1642528.0 1993-11-24,2.853224039077759,2.8971190452575684,2.809328079223633,2.875170946121216,1135645.0 1993-11-26,2.8861451148986816,2.8971190452575684,2.853224039077759,2.8971190452575684,256289.0 1993-11-29,2.8971190452575684,2.8971190452575684,2.853224039077759,2.8971190452575684,391838.0 1993-11-30,2.8312759399414062,2.8971190452575684,2.7873799800872803,2.8971190452575684,2075372.0 1993-12-01,2.853224039077759,2.875170946121216,2.809328079223633,2.8312759399414062,3059522.0 1993-12-02,2.8971190452575684,2.8971190452575684,2.8312759399414062,2.8312759399414062,547889.0 1993-12-03,2.8971190452575684,2.8971190452575684,2.853224039077759,2.853224039077759,1652780.0 1993-12-06,2.9410150051116943,2.9410150051116943,2.853224039077759,2.919066905975342,1092361.0 1993-12-07,2.962963104248047,2.962963104248047,2.8971190452575684,2.9410150051116943,1456861.0 1993-12-08,3.006859064102173,3.006859064102173,2.919066905975342,2.962963104248047,834933.0 1993-12-09,2.919066905975342,3.0288069248199463,2.875170946121216,2.9849109649658203,1284863.0 1993-12-10,2.853224039077759,2.919066905975342,2.809328079223633,2.919066905975342,1932989.0 1993-12-13,2.962963104248047,3.006859064102173,2.875170946121216,2.875170946121216,1856672.0 1993-12-14,2.9849109649658203,2.9849109649658203,2.9410150051116943,2.9410150051116943,2218894.0 1993-12-15,3.072701930999756,3.116597890853882,2.9410150051116943,2.9410150051116943,3166594.0 1993-12-16,3.072701930999756,3.116597890853882,3.0507540702819824,3.0507540702819824,545611.0 1993-12-17,3.149519920349121,3.160494089126587,3.072701930999756,3.0836760997772217,2671102.0 1993-12-20,3.1824419498443604,3.1824419498443604,3.116597890853882,3.116597890853882,918084.0 1993-12-21,3.116597890853882,3.1824419498443604,3.0946500301361084,3.1385459899902344,1541152.0 1993-12-22,3.0946500301361084,3.116597890853882,3.072701930999756,3.0946500301361084,582061.0 1993-12-23,3.0946500301361084,3.116597890853882,3.072701930999756,3.116597890853882,1039964.0 1993-12-27,3.0946500301361084,3.0946500301361084,3.0507540702819824,3.0507540702819824,290461.0 1993-12-28,3.0507540702819824,3.0946500301361084,3.0288069248199463,3.072701930999756,3716761.0 1993-12-29,3.072701930999756,3.072701930999756,3.0288069248199463,3.0288069248199463,969342.0 1993-12-30,3.072701930999756,3.0946500301361084,3.0288069248199463,3.0288069248199463,435122.0 1993-12-31,3.072701930999756,3.072701930999756,3.0288069248199463,3.072701930999756,300713.0 1994-01-03,3.0836760997772217,3.0946500301361084,3.0288069248199463,3.0288069248199463,754059.0 1994-01-04,3.160494089126587,3.204390048980713,3.072701930999756,3.072701930999756,2827153.0 1994-01-05,3.2921810150146484,3.314129114151001,3.1385459899902344,3.1824419498443604,3340870.0 1994-01-06,3.314129114151001,3.314129114151001,3.2482850551605225,3.2482850551605225,2541248.0 1994-01-07,3.3251030445098877,3.3251030445098877,3.270232915878296,3.2921810150146484,861131.0 1994-01-10,3.314129114151001,3.314129114151001,3.270232915878296,3.314129114151001,1213102.0 1994-01-11,3.347050905227661,3.3799729347229004,3.270232915878296,3.270232915878296,639014.0 1994-01-12,3.314129114151001,3.3799729347229004,3.314129114151001,3.3799729347229004,2028670.0 1994-01-13,3.314129114151001,3.3360769748687744,3.270232915878296,3.314129114151001,620789.0 1994-01-14,3.270232915878296,3.314129114151001,3.270232915878296,3.314129114151001,1104891.0 1994-01-17,3.2373108863830566,3.314129114151001,3.22633695602417,3.314129114151001,1723402.0 1994-01-18,3.314129114151001,3.358025074005127,3.22633695602417,3.270232915878296,2100431.0 1994-01-19,3.314129114151001,3.3799729347229004,3.314129114151001,3.314129114151001,1003514.0 1994-01-20,3.358025074005127,3.3799729347229004,3.314129114151001,3.314129114151001,355388.0 1994-01-21,3.358025074005127,3.3799729347229004,3.3360769748687744,3.3799729347229004,1205128.0 1994-01-24,3.358025074005127,3.3799729347229004,3.314129114151001,3.3799729347229004,315520.0 1994-01-25,3.5336079597473145,3.5336079597473145,3.3360769748687744,3.3799729347229004,2911444.0 1994-01-26,3.4458160400390625,3.5336079597473145,3.4458160400390625,3.5336079597473145,1090083.0 1994-01-27,3.467763900756836,3.4897119998931885,3.4458160400390625,3.4897119998931885,558141.0 1994-01-28,3.511660099029541,3.511660099029541,3.467763900756836,3.4897119998931885,583200.0 1994-01-31,3.511660099029541,3.511660099029541,3.456789970397949,3.511660099029541,750642.0 1994-02-01,3.467763900756836,3.511660099029541,3.42386794090271,3.511660099029541,881634.0 1994-02-02,3.456789970397949,3.4897119998931885,3.42386794090271,3.4897119998931885,747225.0 1994-02-03,3.42386794090271,3.4897119998931885,3.4019200801849365,3.42386794090271,1939823.0 1994-02-04,3.4019200801849365,3.4458160400390625,3.358025074005127,3.4458160400390625,1147036.0 1994-02-07,3.3799729347229004,3.3799729347229004,3.270232915878296,3.2921810150146484,1193738.0 1994-02-08,3.4019200801849365,3.4019200801849365,3.3360769748687744,3.3360769748687744,422592.0 1994-02-09,3.3689990043640137,3.42386794090271,3.3360769748687744,3.42386794090271,1421550.0 1994-02-10,3.4458160400390625,3.5336079597473145,3.3799729347229004,3.4019200801849365,1994498.0 1994-02-11,3.4787380695343018,3.4897119998931885,3.4458160400390625,3.4458160400390625,695967.0 1994-02-14,3.4787380695343018,3.511660099029541,3.4458160400390625,3.4897119998931885,1127672.0 1994-02-15,3.5336079597473145,3.5336079597473145,3.467763900756836,3.511660099029541,1256386.0 1994-02-16,3.467763900756836,3.5336079597473145,3.467763900756836,3.5336079597473145,880495.0 1994-02-17,3.467763900756836,3.511660099029541,3.4458160400390625,3.511660099029541,803039.0 1994-02-18,3.467763900756836,3.4897119998931885,3.4458160400390625,3.4897119998931885,668630.0 1994-02-22,3.467763900756836,3.555556058883667,3.42386794090271,3.4897119998931885,2051452.0 1994-02-23,3.467763900756836,3.467763900756836,3.4458160400390625,3.4458160400390625,1891983.0 1994-02-24,3.42386794090271,3.4458160400390625,3.4019200801849365,3.4019200801849365,490936.0 1994-02-25,3.42386794090271,3.467763900756836,3.4019200801849365,3.467763900756836,290461.0 1994-02-28,3.42386794090271,3.467763900756836,3.42386794090271,3.467763900756836,404367.0 1994-03-01,3.42386794090271,3.4458160400390625,3.358025074005127,3.42386794090271,1797441.0 1994-03-02,3.314129114151001,3.4019200801849365,3.270232915878296,3.4019200801849365,2262178.0 1994-03-03,3.4019200801849365,3.4019200801849365,3.358025074005127,3.4019200801849365,604842.0 1994-03-04,3.2373108863830566,3.4019200801849365,3.22633695602417,3.4019200801849365,1773520.0 1994-03-07,3.314129114151001,3.314129114151001,3.22633695602417,3.2921810150146484,546750.0 1994-03-08,3.2921810150146484,3.314129114151001,3.2482850551605225,3.314129114151001,2032088.0 1994-03-09,3.3360769748687744,3.3689990043640137,3.2921810150146484,3.314129114151001,472711.0 1994-03-10,3.3360769748687744,3.3799729347229004,3.314129114151001,3.3799729347229004,768867.0 1994-03-11,3.3360769748687744,3.3360769748687744,3.2921810150146484,3.3360769748687744,707358.0 1994-03-14,3.4019200801849365,3.42386794090271,3.3799729347229004,3.4019200801849365,2802094.0 1994-03-15,3.347050905227661,3.42386794090271,3.3360769748687744,3.42386794090271,738113.0 1994-03-16,3.3799729347229004,3.3799729347229004,3.3360769748687744,3.3799729347229004,855436.0 1994-03-17,3.3360769748687744,3.3799729347229004,3.3360769748687744,3.3799729347229004,627623.0 1994-03-18,3.2921810150146484,3.3799729347229004,3.2482850551605225,3.3689990043640137,2753114.0 1994-03-21,3.270232915878296,3.314129114151001,3.22633695602417,3.2921810150146484,2407978.0 1994-03-22,3.22633695602417,3.270232915878296,3.22633695602417,3.22633695602417,4614342.0 1994-03-23,3.2373108863830566,3.270232915878296,3.22633695602417,3.270232915878296,722166.0 1994-03-24,3.1824419498443604,3.270232915878296,3.1275720596313477,3.270232915878296,1627720.0 1994-03-25,3.072701930999756,3.160494089126587,3.0507540702819824,3.1385459899902344,849741.0 1994-03-28,3.061728000640869,3.116597890853882,3.0288069248199463,3.0507540702819824,742669.0 1994-03-29,3.0946500301361084,3.160494089126587,3.0507540702819824,3.0946500301361084,947700.0 1994-03-30,3.1385459899902344,3.1385459899902344,3.0946500301361084,3.0946500301361084,1536595.0 1994-03-31,3.149519920349121,3.204390048980713,3.1385459899902344,3.1385459899902344,2798677.0 1994-04-04,3.116597890853882,3.1824419498443604,3.072701930999756,3.0946500301361084,2112961.0 1994-04-05,3.1824419498443604,3.204390048980713,3.1385459899902344,3.1824419498443604,2051452.0 1994-04-06,3.149519920349121,3.1824419498443604,3.1385459899902344,3.1385459899902344,366778.0 1994-04-07,3.160494089126587,3.1824419498443604,3.116597890853882,3.1824419498443604,619650.0 1994-04-08,3.160494089126587,3.160494089126587,3.116597890853882,3.160494089126587,126436.0 1994-04-11,3.116597890853882,3.1824419498443604,3.116597890853882,3.1824419498443604,290461.0 1994-04-12,3.0507540702819824,3.1824419498443604,3.0507540702819824,3.116597890853882,741530.0 1994-04-13,3.0288069248199463,3.0946500301361084,3.0288069248199463,3.0507540702819824,766589.0 1994-04-14,3.0288069248199463,3.0946500301361084,3.0288069248199463,3.0288069248199463,817847.0 1994-04-15,3.0288069248199463,3.0507540702819824,2.9849109649658203,3.0507540702819824,350831.0 1994-04-18,2.9849109649658203,3.006859064102173,2.919066905975342,2.9849109649658203,448791.0 1994-04-19,2.919066905975342,2.9849109649658203,2.8971190452575684,2.919066905975342,477267.0 1994-04-20,2.919066905975342,2.962963104248047,2.919066905975342,2.919066905975342,486380.0 1994-04-21,2.962963104248047,2.962963104248047,2.919066905975342,2.919066905975342,1499006.0 1994-04-22,2.962963104248047,2.9849109649658203,2.9410150051116943,2.9849109649658203,823542.0 1994-04-25,3.0507540702819824,3.0507540702819824,2.9410150051116943,2.9849109649658203,1489894.0 1994-04-26,3.072701930999756,3.0836760997772217,3.006859064102173,3.006859064102173,830377.0 1994-04-28,3.0507540702819824,3.072701930999756,3.0507540702819824,3.072701930999756,510300.0 1994-04-29,3.072701930999756,3.0946500301361084,3.0288069248199463,3.072701930999756,894164.0 1994-05-02,3.204390048980713,3.204390048980713,3.072701930999756,3.0946500301361084,2705273.0 1994-05-03,3.2921810150146484,3.3360769748687744,3.160494089126587,3.160494089126587,1737070.0 1994-05-04,3.314129114151001,3.3360769748687744,3.270232915878296,3.314129114151001,1224492.0 1994-05-05,3.42386794090271,3.42386794090271,3.2921810150146484,3.2921810150146484,1194877.0 1994-05-06,3.3251030445098877,3.3799729347229004,3.314129114151001,3.3360769748687744,1063884.0 1994-05-09,3.259258985519409,3.314129114151001,3.2482850551605225,3.314129114151001,1096917.0 1994-05-10,3.270232915878296,3.270232915878296,3.2482850551605225,3.270232915878296,1254108.0 1994-05-11,3.22633695602417,3.314129114151001,3.22633695602417,3.2921810150146484,609398.0 1994-05-12,3.270232915878296,3.270232915878296,3.22633695602417,3.22633695602417,207309.0 1994-05-13,3.2482850551605225,3.270232915878296,3.204390048980713,3.270232915878296,527386.0 1994-05-16,3.072701930999756,3.204390048980713,3.072701930999756,3.204390048980713,970481.0 1994-05-17,3.072701930999756,3.116597890853882,3.006859064102173,3.072701930999756,918084.0 1994-05-18,2.9739370346069336,3.072701930999756,2.962963104248047,3.072701930999756,1820222.0 1994-05-19,2.962963104248047,3.006859064102173,2.962963104248047,2.962963104248047,798483.0 1994-05-20,2.9849109649658203,3.006859064102173,2.962963104248047,3.006859064102173,292739.0 1994-05-23,2.9410150051116943,3.006859064102173,2.9410150051116943,3.006859064102173,367917.0 1994-05-24,3.006859064102173,3.006859064102173,2.9410150051116943,2.9410150051116943,317798.0 1994-05-25,2.8971190452575684,3.006859064102173,2.8971190452575684,2.9410150051116943,604842.0 1994-05-26,2.875170946121216,2.9410150051116943,2.875170946121216,2.8971190452575684,349692.0 1994-05-27,2.875170946121216,2.919066905975342,2.875170946121216,2.919066905975342,653822.0 1994-05-31,2.809328079223633,2.919066905975342,2.7873799800872803,2.919066905975342,1438636.0 1994-06-01,2.6995880603790283,2.809328079223633,2.677640914916992,2.7873799800872803,5576850.0 1994-06-02,2.633744955062866,2.7215359210968018,2.6117970943450928,2.7215359210968018,3214434.0 1994-06-03,2.688615083694458,2.7434840202331543,2.6666669845581055,2.6995880603790283,4527773.0 1994-06-06,2.677640914916992,2.7434840202331543,2.677640914916992,2.7434840202331543,3320367.0 1994-06-07,2.8312759399414062,2.8312759399414062,2.7215359210968018,2.7434840202331543,12689156.0 1994-06-08,2.919066905975342,2.9410150051116943,2.7654318809509277,2.8312759399414062,5450414.0 1994-06-09,2.935528039932251,2.9410150051116943,2.919066905975342,2.9410150051116943,1435219.0 1994-06-10,2.962963104248047,2.962963104248047,2.919066905975342,2.9410150051116943,635597.0 1994-06-13,2.809328079223633,2.919066905975342,2.809328079223633,2.8971190452575684,2101570.0 1994-06-14,2.809328079223633,2.853224039077759,2.7873799800872803,2.809328079223633,598008.0 1994-06-15,2.7873799800872803,2.809328079223633,2.7654318809509277,2.809328079223633,961369.0 1994-06-16,2.7873799800872803,2.7873799800872803,2.7434840202331543,2.7873799800872803,528525.0 1994-06-17,2.7434840202331543,2.7873799800872803,2.7434840202331543,2.7873799800872803,3397823.0 1994-06-20,2.7873799800872803,2.7873799800872803,2.7434840202331543,2.7873799800872803,1495589.0 1994-06-21,2.7873799800872803,2.7873799800872803,2.7434840202331543,2.7873799800872803,612816.0 1994-06-22,2.710561990737915,2.7873799800872803,2.6995880603790283,2.7873799800872803,1846420.0 1994-06-23,2.600822925567627,2.7434840202331543,2.5240049362182617,2.6995880603790283,4706606.0 1994-06-24,2.6063098907470703,2.6117970943450928,2.5679008960723877,2.5679008960723877,3935461.0 1994-06-27,2.677640914916992,2.677640914916992,2.5898489952087402,2.5898489952087402,1421550.0 1994-06-28,2.633744955062866,2.677640914916992,2.5898489952087402,2.633744955062866,4596117.0 1994-06-29,2.5679008960723877,2.633744955062866,2.5240049362182617,2.633744955062866,2291794.0 1994-06-30,2.5679008960723877,2.5898489952087402,2.5240049362182617,2.5679008960723877,1805414.0 1994-07-01,2.5898489952087402,2.5898489952087402,2.5459530353546143,2.5898489952087402,3850031.0 1994-07-05,2.5459530353546143,2.5898489952087402,2.5020580291748047,2.5898489952087402,1454583.0 1994-07-06,2.584362030029297,2.5898489952087402,2.5240049362182617,2.5240049362182617,1665309.0 1994-07-07,2.5459530353546143,2.6117970943450928,2.5240049362182617,2.6117970943450928,1350928.0 1994-07-08,2.5679008960723877,2.5679008960723877,2.5240049362182617,2.5459530353546143,2401144.0 1994-07-11,2.5459530353546143,2.5679008960723877,2.5240049362182617,2.5240049362182617,1289419.0 1994-07-12,2.5240049362182617,2.5679008960723877,2.5240049362182617,2.5459530353546143,2668823.0 1994-07-13,2.677640914916992,2.677640914916992,2.5898489952087402,2.6117970943450928,11494280.0 1994-07-14,2.7873799800872803,2.8312759399414062,2.633744955062866,2.677640914916992,4855823.0 1994-07-15,2.7434840202331543,2.809328079223633,2.7434840202331543,2.7873799800872803,453347.0 1994-07-18,2.8312759399414062,2.8312759399414062,2.7434840202331543,2.7873799800872803,1021739.0 1994-07-19,2.9300410747528076,2.9410150051116943,2.7873799800872803,2.8312759399414062,1399908.0 1994-07-20,2.875170946121216,2.9410150051116943,2.853224039077759,2.9410150051116943,1074136.0 1994-07-21,2.9410150051116943,2.9410150051116943,2.8312759399414062,2.875170946121216,2337356.0 1994-07-22,2.9849109649658203,2.9849109649658203,2.8971190452575684,2.8971190452575684,887330.0 1994-07-25,2.9300410747528076,2.9849109649658203,2.919066905975342,2.9849109649658203,3516286.0 1994-07-26,2.919066905975342,2.9410150051116943,2.875170946121216,2.9410150051116943,486380.0 1994-07-27,2.8971190452575684,2.919066905975342,2.853224039077759,2.875170946121216,906694.0 1994-07-28,2.8971190452575684,2.8971190452575684,2.8312759399414062,2.8971190452575684,821264.0 1994-07-29,2.9410150051116943,2.9410150051116943,2.875170946121216,2.8971190452575684,650405.0 1994-08-01,2.9410150051116943,2.9410150051116943,2.8971190452575684,2.9410150051116943,545611.0 1994-08-02,2.9849109649658203,2.9849109649658203,2.8971190452575684,2.9410150051116943,725583.0 1994-08-03,2.9410150051116943,3.0288069248199463,2.9410150051116943,2.9849109649658203,820125.0 1994-08-04,2.962963104248047,2.9849109649658203,2.9410150051116943,2.9849109649658203,414619.0 1994-08-05,2.962963104248047,2.962963104248047,2.919066905975342,2.962963104248047,258567.0 1994-08-08,2.9849109649658203,2.9849109649658203,2.919066905975342,2.919066905975342,751781.0 1994-08-09,2.9300410747528076,2.9849109649658203,2.9300410747528076,2.962963104248047,1246134.0 1994-08-10,2.8971190452575684,2.962963104248047,2.8971190452575684,2.919066905975342,718748.0 1994-08-11,2.875170946121216,2.919066905975342,2.8312759399414062,2.8971190452575684,528525.0 1994-08-12,2.8312759399414062,2.875170946121216,2.8312759399414062,2.8312759399414062,702802.0 1994-08-15,2.809328079223633,2.875170946121216,2.809328079223633,2.8312759399414062,767728.0 1994-08-16,2.8312759399414062,2.853224039077759,2.7654318809509277,2.853224039077759,1838447.0 1994-08-17,2.853224039077759,2.853224039077759,2.809328079223633,2.8312759399414062,3280500.0 1994-08-18,2.8203020095825195,2.853224039077759,2.809328079223633,2.853224039077759,302991.0 1994-08-19,2.8312759399414062,2.853224039077759,2.809328079223633,2.853224039077759,264263.0 1994-08-22,2.8312759399414062,2.853224039077759,2.809328079223633,2.853224039077759,225534.0 1994-08-23,2.809328079223633,2.875170946121216,2.809328079223633,2.853224039077759,1033130.0 1994-08-24,2.853224039077759,2.853224039077759,2.809328079223633,2.853224039077759,993263.0 1994-08-25,2.875170946121216,2.8971190452575684,2.809328079223633,2.853224039077759,1532039.0 1994-08-26,2.8971190452575684,2.8971190452575684,2.8312759399414062,2.875170946121216,1683534.0 1994-08-29,2.9410150051116943,2.9410150051116943,2.853224039077759,2.8971190452575684,1235883.0 1994-08-30,2.9410150051116943,2.9410150051116943,2.8971190452575684,2.9410150051116943,877078.0 1994-08-31,2.875170946121216,2.9410150051116943,2.875170946121216,2.9410150051116943,850880.0 1994-09-01,2.919066905975342,2.9410150051116943,2.875170946121216,2.875170946121216,834933.0 1994-09-02,2.8971190452575684,2.9410150051116943,2.8971190452575684,2.9410150051116943,158330.0 1994-09-06,2.9849109649658203,2.9849109649658203,2.8971190452575684,2.8971190452575684,4665600.0 1994-09-07,2.962963104248047,3.006859064102173,2.962963104248047,2.9849109649658203,339441.0 1994-09-08,2.995884895324707,3.006859064102173,2.962963104248047,3.006859064102173,853158.0 1994-09-09,2.962963104248047,2.9849109649658203,2.9410150051116943,2.9849109649658203,230091.0 1994-09-12,2.8971190452575684,2.9849109649658203,2.875170946121216,2.9849109649658203,406645.0 1994-09-13,2.8971190452575684,2.919066905975342,2.853224039077759,2.875170946121216,274514.0 1994-09-14,2.8971190452575684,2.919066905975342,2.853224039077759,2.8971190452575684,1099195.0 1994-09-15,2.8971190452575684,2.8971190452575684,2.853224039077759,2.853224039077759,948839.0 1994-09-16,2.8971190452575684,2.8971190452575684,2.875170946121216,2.8861451148986816,983011.0 1994-09-19,3.0507540702819824,3.0946500301361084,2.962963104248047,2.9849109649658203,5957297.0 1994-09-20,3.160494089126587,3.2482850551605225,3.0288069248199463,3.0288069248199463,6615675.0 1994-09-21,3.1714680194854736,3.204390048980713,3.1385459899902344,3.1385459899902344,1907930.0 1994-09-22,3.204390048980713,3.204390048980713,3.160494089126587,3.204390048980713,2540109.0 1994-09-23,3.1824419498443604,3.22633695602417,3.160494089126587,3.204390048980713,1614052.0 1994-09-26,3.2373108863830566,3.2482850551605225,3.1824419498443604,3.1824419498443604,2053730.0 1994-09-27,3.286694049835205,3.314129114151001,3.204390048980713,3.2482850551605225,8148853.0 1994-09-28,3.358025074005127,3.358025074005127,3.2482850551605225,3.2921810150146484,1763269.0 1994-09-29,3.314129114151001,3.358025074005127,3.314129114151001,3.358025074005127,624206.0 1994-09-30,3.314129114151001,3.3360769748687744,3.2921810150146484,3.314129114151001,603703.0 1994-10-03,3.22633695602417,3.314129114151001,3.22633695602417,3.2921810150146484,1009209.0 1994-10-04,3.2482850551605225,3.270232915878296,3.22633695602417,3.270232915878296,2005889.0 1994-10-05,3.2482850551605225,3.270232915878296,3.204390048980713,3.22633695602417,358805.0 1994-10-06,3.1385459899902344,3.3360769748687744,3.1385459899902344,3.270232915878296,2961563.0 1994-10-07,3.1385459899902344,3.1824419498443604,3.1385459899902344,3.1385459899902344,547889.0 1994-10-10,3.22633695602417,3.22633695602417,3.1385459899902344,3.1824419498443604,1778077.0 1994-10-11,3.3251030445098877,3.3799729347229004,3.204390048980713,3.204390048980713,1784911.0 1994-10-12,3.3799729347229004,3.42386794090271,3.314129114151001,3.314129114151001,1809970.0 1994-10-13,3.4019200801849365,3.4019200801849365,3.358025074005127,3.358025074005127,366778.0 1994-10-14,3.3799729347229004,3.4019200801849365,3.358025074005127,3.3799729347229004,486380.0 1994-10-17,3.3799729347229004,3.4458160400390625,3.358025074005127,3.358025074005127,1151592.0 1994-10-18,3.3360769748687744,3.3799729347229004,3.3360769748687744,3.3799729347229004,856575.0 1994-10-19,3.3799729347229004,3.3799729347229004,3.3360769748687744,3.3360769748687744,1387378.0 1994-10-20,3.3360769748687744,3.3799729347229004,3.3360769748687744,3.3799729347229004,555863.0 1994-10-21,3.2482850551605225,3.358025074005127,3.2482850551605225,3.358025074005127,1158427.0 1994-10-24,3.2921810150146484,3.2921810150146484,3.2482850551605225,3.2482850551605225,823542.0 1994-10-25,3.22633695602417,3.2921810150146484,3.22633695602417,3.2482850551605225,359944.0 1994-10-26,3.2373108863830566,3.270232915878296,3.22633695602417,3.22633695602417,210727.0 1994-10-27,3.314129114151001,3.358025074005127,3.22633695602417,3.270232915878296,1937545.0 1994-10-28,3.3360769748687744,3.358025074005127,3.314129114151001,3.358025074005127,553584.0 1994-10-31,3.2921810150146484,3.358025074005127,3.2921810150146484,3.314129114151001,246038.0 1994-11-01,3.2482850551605225,3.3360769748687744,3.2482850551605225,3.2921810150146484,1233605.0 1994-11-02,3.2482850551605225,3.2921810150146484,3.2482850551605225,3.2482850551605225,833794.0 1994-11-03,3.2482850551605225,3.2921810150146484,3.2482850551605225,3.2921810150146484,1276889.0 1994-11-04,3.2098770141601562,3.2921810150146484,3.204390048980713,3.270232915878296,1144758.0 1994-11-07,3.204390048980713,3.22633695602417,3.1824419498443604,3.204390048980713,983011.0 1994-11-08,3.204390048980713,3.22633695602417,3.1824419498443604,3.22633695602417,4127963.0 1994-11-09,3.2482850551605225,3.2482850551605225,3.204390048980713,3.22633695602417,600286.0 1994-11-10,3.204390048980713,3.2482850551605225,3.1824419498443604,3.204390048980713,550167.0 1994-11-11,3.204390048980713,3.204390048980713,3.1824419498443604,3.204390048980713,193641.0 1994-11-14,3.1824419498443604,3.204390048980713,3.1824419498443604,3.1824419498443604,1258664.0 1994-11-15,3.314129114151001,3.358025074005127,3.204390048980713,3.204390048980713,3307838.0 1994-11-16,3.358025074005127,3.3799729347229004,3.314129114151001,3.358025074005127,2278125.0 1994-11-17,3.3689990043640137,3.3799729347229004,3.3360769748687744,3.3799729347229004,900998.0 1994-11-18,3.3799729347229004,3.3799729347229004,3.3360769748687744,3.3799729347229004,2284959.0 1994-11-21,3.3799729347229004,3.3799729347229004,3.3360769748687744,3.3360769748687744,584339.0 1994-11-22,3.22633695602417,3.3799729347229004,3.204390048980713,3.3360769748687744,2745141.0 1994-11-23,3.160494089126587,3.2482850551605225,3.116597890853882,3.160494089126587,1828195.0 1994-11-25,3.160494089126587,3.204390048980713,3.1385459899902344,3.204390048980713,283627.0 1994-11-28,3.1385459899902344,3.1824419498443604,3.116597890853882,3.1385459899902344,2771339.0 1994-11-29,3.1824419498443604,3.1824419498443604,3.116597890853882,3.1714680194854736,2942198.0 1994-11-30,3.1385459899902344,3.204390048980713,3.1385459899902344,3.1824419498443604,1332703.0 1994-12-01,3.0946500301361084,3.204390048980713,3.0946500301361084,3.1385459899902344,669769.0 1994-12-02,3.0946500301361084,3.1385459899902344,3.0946500301361084,3.0946500301361084,456764.0 1994-12-05,3.1275720596313477,3.1385459899902344,3.0946500301361084,3.1385459899902344,697106.0 1994-12-06,3.1385459899902344,3.1385459899902344,3.0946500301361084,3.1385459899902344,1234744.0 1994-12-07,3.105623960494995,3.1385459899902344,3.072701930999756,3.1385459899902344,304130.0 1994-12-08,3.0946500301361084,3.116597890853882,3.072701930999756,3.116597890853882,108211.0 1994-12-09,3.072701930999756,3.116597890853882,3.0507540702819824,3.072701930999756,1309922.0 1994-12-12,3.0946500301361084,3.116597890853882,3.072701930999756,3.072701930999756,1087805.0 1994-12-13,3.072701930999756,3.116597890853882,3.072701930999756,3.105623960494995,1225631.0 1994-12-14,3.116597890853882,3.116597890853882,3.072701930999756,3.072701930999756,407784.0 1994-12-15,3.2482850551605225,3.2482850551605225,3.1275720596313477,3.160494089126587,676603.0 1994-12-16,3.22633695602417,3.270232915878296,3.204390048980713,3.204390048980713,451069.0 1994-12-19,3.358025074005127,3.4019200801849365,3.270232915878296,3.314129114151001,2179027.0 1994-12-20,3.314129114151001,3.358025074005127,3.2921810150146484,3.3360769748687744,1346372.0 1994-12-21,3.2921810150146484,3.314129114151001,3.2921810150146484,3.2921810150146484,1202850.0 1994-12-22,3.3360769748687744,3.358025074005127,3.2921810150146484,3.2921810150146484,1952353.0 1994-12-23,3.358025074005127,3.358025074005127,3.3360769748687744,3.358025074005127,494353.0 1994-12-27,3.3799729347229004,3.4019200801849365,3.3360769748687744,3.358025074005127,1598105.0 1994-12-28,3.4458160400390625,3.467763900756836,3.358025074005127,3.358025074005127,2346469.0 1994-12-29,3.511660099029541,3.577502965927124,3.4897119998931885,3.4897119998931885,4476516.0 1994-12-30,3.555556058883667,3.555556058883667,3.4897119998931885,3.4897119998931885,1226770.0 1995-01-03,3.456789970397949,3.555556058883667,3.456789970397949,3.511660099029541,2142577.0 1995-01-04,3.4897119998931885,3.511660099029541,3.390947103500366,3.500685930252075,2879550.0 1995-01-05,3.4897119998931885,3.511660099029541,3.42386794090271,3.42386794090271,1054772.0 1995-01-06,3.577502965927124,3.5994510650634766,3.4897119998931885,3.511660099029541,1942102.0 1995-01-09,3.5336079597473145,3.6872429847717285,3.5336079597473145,3.555556058883667,2523023.0 1995-01-10,3.5336079597473145,3.577502965927124,3.5336079597473145,3.5336079597473145,542194.0 1995-01-11,3.62139892578125,3.62139892578125,3.5336079597473145,3.577502965927124,3891038.0 1995-01-12,3.5994510650634766,3.632373094558716,3.577502965927124,3.577502965927124,3116475.0 1995-01-13,3.5994510650634766,3.62139892578125,3.555556058883667,3.5994510650634766,2405700.0 1995-01-16,3.5994510650634766,3.6104249954223633,3.555556058883667,3.555556058883667,2672241.0 1995-01-17,3.62139892578125,3.6433470249176025,3.577502965927124,3.5994510650634766,2422786.0 1995-01-18,3.5994510650634766,3.62139892578125,3.555556058883667,3.5994510650634766,793927.0 1995-01-19,3.5994510650634766,3.6433470249176025,3.577502965927124,3.5994510650634766,1030852.0 1995-01-20,3.5994510650634766,3.62139892578125,3.555556058883667,3.62139892578125,649266.0 1995-01-23,3.544581890106201,3.577502965927124,3.511660099029541,3.555556058883667,2610731.0 1995-01-24,3.511660099029541,3.555556058883667,3.4897119998931885,3.555556058883667,1174373.0 1995-01-25,3.5336079597473145,3.5336079597473145,3.4897119998931885,3.4897119998931885,179972.0 1995-01-26,3.467763900756836,3.5336079597473145,3.4019200801849365,3.5336079597473145,947700.0 1995-01-27,3.4458160400390625,3.467763900756836,3.42386794090271,3.467763900756836,353109.0 1995-01-30,3.42386794090271,3.511660099029541,3.42386794090271,3.4458160400390625,1395352.0 1995-01-31,3.42386794090271,3.467763900756836,3.42386794090271,3.42386794090271,514856.0 1995-02-01,3.4458160400390625,3.4897119998931885,3.42386794090271,3.42386794090271,1010348.0 1995-02-02,3.4458160400390625,3.4897119998931885,3.42386794090271,3.4458160400390625,1207406.0 1995-02-03,3.467763900756836,3.511660099029541,3.467763900756836,3.511660099029541,758616.0 1995-02-06,3.5994510650634766,3.5994510650634766,3.4897119998931885,3.511660099029541,1046798.0 1995-02-07,3.577502965927124,3.5994510650634766,3.555556058883667,3.555556058883667,1370292.0 1995-02-08,3.5336079597473145,3.5994510650634766,3.5336079597473145,3.5994510650634766,1455722.0 1995-02-09,3.577502965927124,3.577502965927124,3.5336079597473145,3.577502965927124,674325.0 1995-02-10,3.577502965927124,3.577502965927124,3.5336079597473145,3.5336079597473145,643570.0 1995-02-13,3.577502965927124,3.577502965927124,3.5336079597473145,3.577502965927124,315520.0 1995-02-14,3.5994510650634766,3.5994510650634766,3.5336079597473145,3.5336079597473145,1601522.0 1995-02-15,3.5665290355682373,3.5994510650634766,3.555556058883667,3.5994510650634766,763172.0 1995-02-16,3.5994510650634766,3.5994510650634766,3.555556058883667,3.555556058883667,406645.0 1995-02-17,3.577502965927124,3.5994510650634766,3.555556058883667,3.5994510650634766,1327008.0 1995-02-21,3.4458160400390625,3.5994510650634766,3.4458160400390625,3.5994510650634766,601425.0 1995-02-22,3.42386794090271,3.467763900756836,3.4019200801849365,3.4458160400390625,811013.0 1995-02-23,3.555556058883667,3.555556058883667,3.42386794090271,3.42386794090271,2437594.0 1995-02-24,3.555556058883667,3.577502965927124,3.5336079597473145,3.5665290355682373,825820.0 1995-02-27,3.5336079597473145,3.555556058883667,3.511660099029541,3.555556058883667,157191.0 1995-02-28,3.5994510650634766,3.5994510650634766,3.511660099029541,3.511660099029541,742669.0 1995-03-01,3.544581890106201,3.5994510650634766,3.5336079597473145,3.5994510650634766,1487616.0 1995-03-02,3.544581890106201,3.555556058883667,3.511660099029541,3.5336079597473145,210727.0 1995-03-03,3.5994510650634766,3.5994510650634766,3.4897119998931885,3.4897119998931885,1536595.0 1995-03-06,3.62139892578125,3.62139892578125,3.5336079597473145,3.5336079597473145,1937545.0 1995-03-07,3.5336079597473145,3.62139892578125,3.511660099029541,3.577502965927124,2589089.0 1995-03-08,3.4732511043548584,3.577502965927124,3.467763900756836,3.5336079597473145,493214.0 1995-03-09,3.555556058883667,3.555556058883667,3.467763900756836,3.4897119998931885,1624303.0 1995-03-10,3.6433470249176025,3.6433470249176025,3.511660099029541,3.555556058883667,8950753.0 1995-03-13,3.8847739696502686,3.972564935684204,3.6872429847717285,3.6872429847717285,7506422.0 1995-03-14,3.862826108932495,3.906722068786621,3.8079559803009033,3.8847739696502686,3142673.0 1995-03-15,3.906722068786621,3.906722068786621,3.8408780097961426,3.862826108932495,1526344.0 1995-03-16,3.906722068786621,3.906722068786621,3.8847739696502686,3.906722068786621,544472.0 1995-03-17,3.9506170749664307,3.9945130348205566,3.8847739696502686,3.8847739696502686,1988803.0 1995-03-20,3.9506170749664307,3.972564935684204,3.8957479000091553,3.928668975830078,1601522.0 1995-03-21,3.9945130348205566,3.9945130348205566,3.928668975830078,3.928668975830078,1123116.0 1995-03-22,4.192043781280518,4.192043781280518,3.9506170749664307,3.9506170749664307,2564030.0 1995-03-23,4.098764896392822,4.279835224151611,4.082304954528809,4.257887840270996,2120934.0 1995-03-24,4.01646089553833,4.104251861572266,3.9945130348205566,4.082304954528809,1372570.0 1995-03-27,4.01646089553833,4.060357093811035,3.9945130348205566,4.060357093811035,1263220.0 1995-03-28,4.104251861572266,4.104251861572266,4.038409233093262,4.104251861572266,1286002.0 1995-03-29,4.0,4.104251861572266,3.9945130348205566,4.060357093811035,959091.0 1995-03-30,3.9945130348205566,4.038409233093262,3.9945130348205566,4.038409233093262,990984.0 1995-03-31,4.038409233093262,4.060357093811035,3.972564935684204,4.01646089553833,1203989.0 1995-04-03,4.038409233093262,4.060357093811035,4.01646089553833,4.060357093811035,284766.0 1995-04-04,4.01646089553833,4.060357093811035,4.01646089553833,4.060357093811035,768867.0 1995-04-05,4.082304954528809,4.093277931213379,4.01646089553833,4.01646089553833,1101473.0 1995-04-06,4.148148059844971,4.192043781280518,4.038409233093262,4.082304954528809,2729194.0 1995-04-07,4.170095920562744,4.170095920562744,4.126200199127197,4.126200199127197,1264359.0 1995-04-10,4.126200199127197,4.170095920562744,4.126200199127197,4.126200199127197,2646042.0 1995-04-11,4.0,4.104251861572266,3.9945130348205566,4.082304954528809,1414716.0 1995-04-12,4.005486965179443,4.038409233093262,3.972564935684204,4.038409233093262,3240633.0 1995-04-13,4.0,4.038409233093262,3.9945130348205566,3.9945130348205566,2145994.0 1995-04-17,3.9451301097869873,4.01646089553833,3.928668975830078,4.01646089553833,2208642.0 1995-04-18,3.9506170749664307,3.972564935684204,3.928668975830078,3.972564935684204,1706316.0 1995-04-19,3.9341559410095215,3.972564935684204,3.906722068786621,3.972564935684204,2139159.0 1995-04-20,3.9506170749664307,3.972564935684204,3.906722068786621,3.906722068786621,1330425.0 1995-04-21,4.038409233093262,4.038409233093262,3.9506170749664307,3.9506170749664307,1753017.0 1995-04-24,4.082304954528809,4.126200199127197,4.01646089553833,4.060357093811035,849741.0 1995-04-25,4.038409233093262,4.148148059844971,3.9945130348205566,4.126200199127197,1427245.0 1995-04-26,4.104251861572266,4.104251861572266,3.9945130348205566,4.038409233093262,1276889.0 1995-04-27,4.148148059844971,4.213992118835449,4.060357093811035,4.104251861572266,2074233.0 1995-04-28,4.181069850921631,4.213992118835449,4.126200199127197,4.148148059844971,1181208.0 1995-05-01,4.268860816955566,4.279835224151611,4.170095920562744,4.192043781280518,1414716.0 1995-05-02,4.213992118835449,4.279835224151611,4.192043781280518,4.279835224151611,1534317.0 1995-05-03,4.148148059844971,4.235939979553223,4.148148059844971,4.213992118835449,248316.0 1995-05-04,4.235939979553223,4.235939979553223,4.148148059844971,4.192043781280518,1315617.0 1995-05-05,4.148148059844971,4.235939979553223,4.104251861572266,4.192043781280518,3040158.0 1995-05-08,4.082304954528809,4.148148059844971,4.01646089553833,4.104251861572266,1496728.0 1995-05-09,4.104251861572266,4.104251861572266,4.060357093811035,4.060357093811035,3009403.0 1995-05-10,4.071331024169922,4.104251861572266,4.060357093811035,4.082304954528809,677742.0 1995-05-11,4.060357093811035,4.104251861572266,4.060357093811035,4.060357093811035,1645945.0 1995-05-12,4.104251861572266,4.104251861572266,4.060357093811035,4.060357093811035,2370389.0 1995-05-15,4.126200199127197,4.126200199127197,4.060357093811035,4.060357093811035,438539.0 1995-05-16,4.170095920562744,4.192043781280518,4.148148059844971,4.148148059844971,430566.0 1995-05-17,4.148148059844971,4.192043781280518,4.148148059844971,4.192043781280518,297295.0 1995-05-18,4.192043781280518,4.192043781280518,4.126200199127197,4.148148059844971,1772381.0 1995-05-19,4.224966049194336,4.257887840270996,4.126200199127197,4.148148059844971,1862367.0 1995-05-22,4.219479084014893,4.246913909912109,4.192043781280518,4.213992118835449,1181208.0 1995-05-23,4.235939979553223,4.235939979553223,4.192043781280518,4.235939979553223,684577.0 1995-05-24,4.082304954528809,4.235939979553223,4.082304954528809,4.235939979553223,1200572.0 1995-05-25,4.01646089553833,4.104251861572266,4.01646089553833,4.060357093811035,1609495.0 1995-05-26,4.131687164306641,4.148148059844971,3.98353910446167,4.082304954528809,874800.0 1995-05-30,4.049383163452148,4.148148059844971,3.98353910446167,4.148148059844971,1060088.0 1995-05-31,3.8847739696502686,4.049383163452148,3.786007881164551,4.049383163452148,1993359.0 1995-06-01,4.181069850921631,4.181069850921631,3.8847739696502686,3.9176950454711914,3644241.0 1995-06-02,4.123456954956055,4.181069850921631,4.049383163452148,4.148148059844971,2066259.0 1995-06-05,4.181069850921631,4.181069850921631,4.049383163452148,4.148148059844971,2398106.0 1995-06-06,4.148148059844971,4.181069850921631,4.148148059844971,4.181069850921631,593831.0 1995-06-07,4.0658440589904785,4.181069850921631,3.9506170749664307,4.181069850921631,1783772.0 1995-06-08,4.049383163452148,4.115225791931152,4.01646089553833,4.049383163452148,593831.0 1995-06-09,4.082304954528809,4.115225791931152,4.01646089553833,4.115225791931152,767728.0 1995-06-12,4.213992118835449,4.213992118835449,4.01646089553833,4.01646089553833,1925775.0 1995-06-13,4.543210029602051,4.543210029602051,4.213992118835449,4.213992118835449,3055725.0 1995-06-14,4.444444179534912,4.543210029602051,4.41152286529541,4.543210029602051,2049553.0 1995-06-15,4.633745193481445,4.674897193908691,4.444444179534912,4.477365970611572,1688850.0 1995-06-16,4.576131820678711,4.641974925994873,4.510287761688232,4.641974925994873,886950.0 1995-06-19,4.576131820678711,4.641974925994873,4.543210029602051,4.543210029602051,838350.0 1995-06-20,4.938271999359131,4.971192836761475,4.576131820678711,4.609053134918213,4227441.0 1995-06-21,4.888888835906982,5.004115104675293,4.839506149291992,4.938271999359131,1853634.0 1995-06-22,4.954732894897461,4.971192836761475,4.839506149291992,4.839506149291992,1603041.0 1995-06-23,4.938271999359131,4.971192836761475,4.888888835906982,4.905350208282471,2789944.0 1995-06-26,4.740740776062012,4.954732894897461,4.740740776062012,4.954732894897461,1764028.0 1995-06-27,4.674897193908691,4.77366304397583,4.641974925994873,4.707818984985352,1085906.0 1995-06-28,4.6913580894470215,4.740740776062012,4.641974925994873,4.707818984985352,1293975.0 1995-06-29,4.724279880523682,4.740740776062012,4.576131820678711,4.674897193908691,2052591.0 1995-06-30,4.77366304397583,4.971192836761475,4.77366304397583,4.806583881378174,2730713.0 1995-07-03,4.77366304397583,4.839506149291992,4.707818984985352,4.839506149291992,634078.0 1995-07-05,4.740740776062012,4.806583881378174,4.740740776062012,4.77366304397583,805697.0 1995-07-06,4.905350208282471,4.905350208282471,4.707818984985352,4.77366304397583,863409.0 1995-07-07,5.127572059631348,5.135801792144775,4.839506149291992,4.839506149291992,3330619.0 1995-07-10,4.954732894897461,5.201645851135254,4.938271999359131,5.135801792144775,2016141.0 1995-07-11,4.674897193908691,4.938271999359131,4.641974925994873,4.938271999359131,2767922.0 1995-07-12,4.806583881378174,4.872427940368652,4.641974925994873,4.674897193908691,2493028.0 1995-07-13,4.872427940368652,4.938271999359131,4.77366304397583,4.77366304397583,1500525.0 1995-07-14,4.938271999359131,4.971192836761475,4.839506149291992,4.872427940368652,684197.0 1995-07-17,4.987654209136963,5.102880954742432,4.905350208282471,4.971192836761475,2522644.0 1995-07-18,4.971192836761475,5.020576000213623,4.971192836761475,5.020576000213623,2874994.0 1995-07-19,4.921811103820801,5.004115104675293,4.905350208282471,4.971192836761475,3779409.0 1995-07-20,5.119341850280762,5.135801792144775,4.905350208282471,4.938271999359131,1523306.0 1995-07-21,5.135801792144775,5.267489910125732,5.102880954742432,5.119341850280762,2075372.0 1995-07-24,5.102880954742432,5.201645851135254,5.102880954742432,5.201645851135254,2272809.0 1995-07-25,5.102880954742432,5.168724060058594,5.004115104675293,5.168724060058594,1068441.0 1995-07-26,5.086420059204102,5.102880954742432,5.004115104675293,5.102880954742432,732797.0 1995-07-27,5.135801792144775,5.135801792144775,5.004115104675293,5.004115104675293,1524066.0 1995-07-28,5.004115104675293,5.135801792144775,4.938271999359131,5.135801792144775,928716.0 1995-07-31,4.905350208282471,5.004115104675293,4.872427940368652,5.004115104675293,581681.0 1995-08-01,4.872427940368652,4.905350208282471,4.6913580894470215,4.872427940368652,1833131.0 1995-08-02,4.77366304397583,4.938271999359131,4.77366304397583,4.872427940368652,787472.0 1995-08-03,4.872427940368652,4.971192836761475,4.674897193908691,4.674897193908691,3034463.0 1995-08-04,4.872427940368652,4.954732894897461,4.855967044830322,4.905350208282471,673566.0 1995-08-07,4.971192836761475,4.987654209136963,4.872427940368652,4.872427940368652,784434.0 1995-08-08,4.954732894897461,4.971192836761475,4.921811103820801,4.921811103820801,618131.0 1995-08-09,5.135801792144775,5.135801792144775,4.971192836761475,5.004115104675293,2108025.0 1995-08-10,5.053497791290283,5.135801792144775,5.037036895751953,5.0699591636657715,388800.0 1995-08-11,5.0699591636657715,5.102880954742432,5.020576000213623,5.102880954742432,978075.0 1995-08-14,5.0699591636657715,5.119341850280762,5.020576000213623,5.020576000213623,798863.0 1995-08-15,5.053497791290283,5.102880954742432,4.987654209136963,5.102880954742432,939347.0 1995-08-16,5.119341850280762,5.218107223510742,4.987654209136963,5.0699591636657715,1961466.0 1995-08-17,5.152263164520264,5.168724060058594,5.0699591636657715,5.168724060058594,1668347.0 1995-08-18,5.119341850280762,5.168724060058594,5.086420059204102,5.152263164520264,503466.0 1995-08-21,5.037036895751953,5.168724060058594,5.037036895751953,5.168724060058594,1008450.0 1995-08-22,5.0699591636657715,5.0699591636657715,5.004115104675293,5.037036895751953,573328.0 1995-08-23,5.234568119049072,5.234568119049072,5.037036895751953,5.0699591636657715,2199150.0 1995-08-24,5.078188896179199,5.300412178039551,5.037036895751953,5.234568119049072,1863506.0 1995-08-25,5.185184955596924,5.201645851135254,5.037036895751953,5.135801792144775,1172475.0 1995-08-28,5.185184955596924,5.234568119049072,5.135801792144775,5.135801792144775,1568869.0 1995-08-29,5.185184955596924,5.234568119049072,5.102880954742432,5.135801792144775,1992600.0 1995-08-30,5.4485602378845215,5.465021133422852,5.168724060058594,5.201645851135254,2547703.0 1995-08-31,5.399177074432373,5.497941970825195,5.3333330154418945,5.465021133422852,1123875.0 1995-09-01,5.497941970825195,5.563786029815674,5.3333330154418945,5.399177074432373,1931850.0 1995-09-05,5.563786029815674,5.629630088806152,5.481481075286865,5.563786029815674,1975134.0 1995-09-06,5.563786029815674,5.596707820892334,5.5308637619018555,5.563786029815674,864169.0 1995-09-07,5.728394985198975,5.761316776275635,5.563786029815674,5.596707820892334,1447369.0 1995-09-08,5.5308637619018555,5.728394985198975,5.497941970825195,5.728394985198975,1316756.0 1995-09-11,5.596707820892334,5.662550926208496,5.5308637619018555,5.5308637619018555,768488.0 1995-09-12,5.662550926208496,5.6954731941223145,5.596707820892334,5.629630088806152,1653159.0 1995-09-13,5.810699939727783,5.827159881591797,5.646090984344482,5.646090984344482,2967638.0 1995-09-14,5.958847999572754,6.057612895965576,5.777778148651123,5.777778148651123,3297206.0 1995-09-15,5.876543045043945,5.991769790649414,5.860082149505615,5.975308895111084,1507359.0 1995-09-18,5.860082149505615,5.958847999572754,5.761316776275635,5.860082149505615,3391369.0 1995-09-19,5.860082149505615,5.893003940582275,5.827159881591797,5.860082149505615,842906.0 1995-09-20,5.860082149505615,5.958847999572754,5.827159881591797,5.827159881591797,1127672.0 1995-09-21,5.893003940582275,5.893003940582275,5.794239044189453,5.827159881591797,1016044.0 1995-09-22,5.827159881591797,5.860082149505615,5.744855880737305,5.843620777130127,1420031.0 1995-09-25,5.728394985198975,5.827159881591797,5.6954731941223145,5.827159881591797,665972.0 1995-09-26,5.670782089233398,5.761316776275635,5.662550926208496,5.761316776275635,1454963.0 1995-09-27,5.728394985198975,5.777778148651123,5.629630088806152,5.662550926208496,1922738.0 1995-09-28,6.024691104888916,6.024691104888916,5.744855880737305,5.794239044189453,2353303.0 1995-09-29,6.0905351638793945,6.189300060272217,6.024691104888916,6.057612895965576,1275750.0 1995-10-02,5.868312835693359,6.0905351638793945,5.868312835693359,6.0905351638793945,918844.0 1995-10-03,5.827159881591797,5.9094648361206055,5.728394985198975,5.9094648361206055,2262178.0 1995-10-04,5.563786029815674,5.827159881591797,5.5308637619018555,5.827159881591797,739631.0 1995-10-05,5.975308895111084,6.057612895965576,5.497941970825195,5.563786029815674,5424975.0 1995-10-06,5.876543045043945,6.0905351638793945,5.860082149505615,6.057612895965576,3891038.0 1995-10-09,5.876543045043945,5.942387104034424,5.563786029815674,5.860082149505615,2664647.0 1995-10-10,5.646090984344482,5.794239044189453,5.596707820892334,5.794239044189453,1706316.0 1995-10-11,5.629630088806152,5.744855880737305,5.613169193267822,5.6954731941223145,1259803.0 1995-10-12,5.679011821746826,5.7119340896606445,5.596707820892334,5.662550926208496,2099672.0 1995-10-13,5.794239044189453,5.843620777130127,5.6954731941223145,5.744855880737305,1762509.0 1995-10-16,5.958847999572754,6.024691104888916,5.777778148651123,5.777778148651123,4364888.0 1995-10-17,6.008230209350586,6.057612895965576,5.925926208496094,6.024691104888916,2035884.0 1995-10-18,6.008230209350586,6.0905351638793945,5.958847999572754,5.991769790649414,2235600.0 1995-10-19,5.925926208496094,6.008230209350586,5.893003940582275,5.958847999572754,2567447.0 1995-10-20,5.991769790649414,6.0905351638793945,5.925926208496094,6.024691104888916,1295494.0 1995-10-23,5.958847999572754,6.024691104888916,5.893003940582275,5.991769790649414,1040344.0 1995-10-24,5.975308895111084,6.024691104888916,5.925926208496094,6.024691104888916,409303.0 1995-10-25,5.942387104034424,6.024691104888916,5.893003940582275,6.024691104888916,660656.0 1995-10-26,5.893003940582275,5.942387104034424,5.794239044189453,5.893003940582275,747225.0 1995-10-27,5.860082149505615,5.925926208496094,5.827159881591797,5.893003940582275,776841.0 1995-10-30,5.925926208496094,5.991769790649414,5.827159881591797,5.925926208496094,785953.0 1995-10-31,5.7119340896606445,5.958847999572754,5.7119340896606445,5.925926208496094,1381303.0 1995-11-01,5.777778148651123,5.794239044189453,5.662550926208496,5.761316776275635,842906.0 1995-11-02,5.991769790649414,5.991769790649414,5.728394985198975,5.777778148651123,2849175.0 1995-11-03,5.9094648361206055,5.991769790649414,5.827159881591797,5.991769790649414,1065403.0 1995-11-06,5.646090984344482,5.860082149505615,5.580246925354004,5.827159881591797,2237119.0 1995-11-07,5.6954731941223145,5.777778148651123,5.596707820892334,5.629630088806152,1444331.0 1995-11-08,5.827159881591797,5.827159881591797,5.728394985198975,5.761316776275635,1476984.0 1995-11-09,5.596707820892334,5.843620777130127,5.580246925354004,5.827159881591797,1171716.0 1995-11-10,5.596707820892334,5.679011821746826,5.563786029815674,5.662550926208496,1697203.0 1995-11-13,5.794239044189453,5.893003940582275,5.563786029815674,5.596707820892334,1593928.0 1995-11-14,5.629630088806152,5.761316776275635,5.629630088806152,5.728394985198975,725963.0 1995-11-15,5.4485602378845215,5.728394985198975,5.399177074432373,5.662550926208496,2972194.0 1995-11-16,5.744855880737305,5.761316776275635,5.415637969970703,5.415637969970703,5200959.0 1995-11-17,5.810699939727783,5.827159881591797,5.6954731941223145,5.7119340896606445,2487713.0 1995-11-20,5.728394985198975,5.827159881591797,5.728394985198975,5.794239044189453,774563.0 1995-11-21,5.679011821746826,5.744855880737305,5.662550926208496,5.744855880737305,1313719.0 1995-11-22,5.613169193267822,5.6954731941223145,5.596707820892334,5.6954731941223145,893784.0 1995-11-24,5.662550926208496,5.662550926208496,5.596707820892334,5.596707820892334,186806.0 1995-11-27,5.563786029815674,5.6954731941223145,5.497941970825195,5.6954731941223145,1884009.0 1995-11-28,5.6954731941223145,5.728394985198975,5.497941970825195,5.497941970825195,1631897.0 1995-11-29,5.860082149505615,5.893003940582275,5.646090984344482,5.646090984344482,2331281.0 1995-11-30,5.942387104034424,6.024691104888916,5.860082149505615,5.893003940582275,2010825.0 1995-12-01,5.942387104034424,5.958847999572754,5.9094648361206055,5.942387104034424,1395731.0 1995-12-04,6.024691104888916,6.0905351638793945,5.958847999572754,5.991769790649414,1320553.0 1995-12-05,5.925926208496094,6.0905351638793945,5.9094648361206055,6.024691104888916,918844.0 1995-12-06,5.827159881591797,5.958847999572754,5.794239044189453,5.925926208496094,1663031.0 1995-12-07,5.629630088806152,5.827159881591797,5.629630088806152,5.777778148651123,1084388.0 1995-12-08,5.6954731941223145,5.6954731941223145,5.629630088806152,5.6954731941223145,325013.0 1995-12-11,5.5308637619018555,5.6954731941223145,5.497941970825195,5.6954731941223145,891506.0 1995-12-12,5.3333330154418945,5.547325134277344,5.234568119049072,5.547325134277344,4610925.0 1995-12-13,5.777778148651123,5.794239044189453,5.366254806518555,5.432098865509033,8224031.0 1995-12-14,6.0905351638793945,6.156379222869873,5.794239044189453,5.860082149505615,5692275.0 1995-12-15,6.0905351638793945,6.172840118408203,6.057612895965576,6.156379222869873,1841484.0 1995-12-18,6.106996059417725,6.156379222869873,6.057612895965576,6.074073791503906,1991081.0 1995-12-19,6.181069850921631,6.2880659103393555,6.123456954956055,6.156379222869873,2807409.0 1995-12-20,6.008230209350586,6.238683223724365,6.008230209350586,6.238683223724365,1322072.0 1995-12-21,6.123456954956055,6.156379222869873,6.024691104888916,6.057612895965576,1495969.0 1995-12-22,6.106996059417725,6.123456954956055,6.0905351638793945,6.123456954956055,751781.0 1995-12-26,6.172840118408203,6.189300060272217,6.123456954956055,6.139917850494385,1599244.0 1995-12-27,6.4691362380981445,6.534978866577148,6.139917850494385,6.139917850494385,3869016.0 1995-12-28,6.403292179107666,6.452674865722656,6.189300060272217,6.386830806732178,3886481.0 1995-12-29,6.567901134490967,6.567901134490967,6.386830806732178,6.386830806732178,1552922.0 1996-01-02,6.419753074645996,6.650206089019775,6.419753074645996,6.567901134490967,1824778.0 1996-01-03,6.386830806732178,6.403292179107666,6.255144119262695,6.370369911193848,1377506.0 1996-01-04,6.156379222869873,6.386830806732178,6.106996059417725,6.386830806732178,1379025.0 1996-01-05,6.6666669845581055,6.6666669845581055,6.024691104888916,6.024691104888916,4247944.0 1996-01-08,6.5514397621154785,6.699587821960449,6.5514397621154785,6.633745193481445,618891.0 1996-01-09,6.320988178253174,6.584362030029297,6.2880659103393555,6.584362030029297,1755675.0 1996-01-10,6.600822925567627,6.617283821105957,6.222221851348877,6.238683223724365,4881263.0 1996-01-11,6.699587821960449,6.748970985412598,6.4691362380981445,6.650206089019775,3067875.0 1996-01-12,6.6666669845581055,6.798354148864746,6.485597133636475,6.699587821960449,1353206.0 1996-01-15,6.674897193908691,6.748970985412598,6.584362030029297,6.748970985412598,1213481.0 1996-01-16,6.6666669845581055,6.765431880950928,6.534978866577148,6.748970985412598,1837688.0 1996-01-17,6.864198207855225,6.864198207855225,6.650206089019775,6.650206089019775,1825538.0 1996-01-18,7.144032955169678,7.2427978515625,6.831275939941406,6.831275939941406,2258381.0 1996-01-19,6.995884895324707,7.160493850708008,6.979423999786377,7.111111164093018,1533938.0 1996-01-22,6.765431880950928,7.045267105102539,6.699587821960449,7.028807163238525,1029713.0 1996-01-23,6.6831278800964355,6.995884895324707,6.617283821105957,6.765431880950928,2029050.0 1996-01-24,6.897119045257568,6.979423999786377,6.650206089019775,6.7160491943359375,4412728.0 1996-01-25,6.831275939941406,6.946502208709717,6.6666669845581055,6.946502208709717,1337259.0 1996-01-26,6.847736835479736,6.897119045257568,6.7160491943359375,6.831275939941406,1766306.0 1996-01-29,6.748970985412598,6.880658149719238,6.7160491943359375,6.880658149719238,1493691.0 1996-01-30,6.864198207855225,6.880658149719238,6.518518924713135,6.880658149719238,3196209.0 1996-01-31,6.831275939941406,6.864198207855225,6.748970985412598,6.864198207855225,2334319.0 1996-02-01,6.864198207855225,6.880658149719238,6.781892776489258,6.864198207855225,1114763.0 1996-02-02,6.979423999786377,7.094649791717529,6.814815044403076,6.864198207855225,2571244.0 1996-02-05,7.111111164093018,7.127572059631348,6.913579940795898,6.995884895324707,2638828.0 1996-02-06,7.127572059631348,7.209877014160156,7.028807163238525,7.111111164093018,2306981.0 1996-02-07,7.539094924926758,7.572015762329102,7.094649791717529,7.160493850708008,3662466.0 1996-02-08,7.572015762329102,7.60493803024292,7.358025074005127,7.506173133850098,3075469.0 1996-02-09,7.3086419105529785,7.572015762329102,7.3086419105529785,7.539094924926758,1600003.0 1996-02-12,7.572015762329102,7.703703880310059,7.2427978515625,7.341564178466797,2330522.0 1996-02-13,7.506173133850098,7.670782089233398,7.407406806945801,7.539094924926758,2063222.0 1996-02-14,7.522634029388428,7.580246925354004,7.440329074859619,7.506173133850098,448031.0 1996-02-15,7.423868179321289,7.506173133850098,7.341564178466797,7.506173133850098,742669.0 1996-02-16,7.440329074859619,7.506173133850098,7.358025074005127,7.423868179321289,992503.0 1996-02-20,7.473250865936279,7.60493803024292,7.407406806945801,7.440329074859619,1678978.0 1996-02-21,7.456789970397949,7.539094924926758,7.440329074859619,7.473250865936279,785953.0 1996-02-22,7.6872429847717285,7.736626148223877,7.423868179321289,7.473250865936279,1741247.0 1996-02-23,7.522634029388428,7.703703880310059,7.506173133850098,7.703703880310059,2189278.0 1996-02-26,7.58847713470459,7.670782089233398,7.522634029388428,7.522634029388428,1121597.0 1996-02-27,7.58847713470459,7.654321193695068,7.555555820465088,7.63785982131958,818606.0 1996-02-28,7.374485969543457,7.63785982131958,7.374485969543457,7.62139892578125,1233984.0 1996-02-29,7.259259223937988,7.390946865081787,7.259259223937988,7.358025074005127,672047.0 1996-03-01,7.111111164093018,7.292181015014648,7.078188896179199,7.2427978515625,757097.0 1996-03-04,6.864198207855225,7.127572059631348,6.864198207855225,7.127572059631348,1129950.0 1996-03-05,7.259259223937988,7.3086419105529785,6.781892776489258,6.864198207855225,3509831.0 1996-03-06,7.63785982131958,7.703703880310059,7.2427978515625,7.275720119476318,4446900.0 1996-03-07,7.473250865936279,7.670782089233398,7.440329074859619,7.63785982131958,2622881.0 1996-03-08,7.736626148223877,7.802468776702881,7.275720119476318,7.358025074005127,3217472.0 1996-03-11,7.60493803024292,8.230452537536621,7.506173133850098,7.736626148223877,5087053.0 1996-03-12,7.736626148223877,7.851851940155029,7.473250865936279,7.572015762329102,3292650.0 1996-03-13,7.654321193695068,7.802468776702881,7.572015762329102,7.802468776702881,1129950.0 1996-03-14,7.818930149078369,7.851851940155029,7.629630088806152,7.63785982131958,1704797.0 1996-03-15,7.769546985626221,7.96707820892334,7.736626148223877,7.901235103607178,1520269.0 1996-03-18,7.835391044616699,7.9341559410095215,7.802468776702881,7.868312835693359,1338778.0 1996-03-19,7.720164775848389,7.868312835693359,7.670782089233398,7.868312835693359,1377506.0 1996-03-20,7.670782089233398,7.769546985626221,7.539094924926758,7.703703880310059,3473381.0 1996-03-21,7.539094924926758,7.736626148223877,7.539094924926758,7.670782089233398,1666069.0 1996-03-22,7.539094924926758,7.555555820465088,7.489712238311768,7.555555820465088,2449744.0 1996-03-25,7.58847713470459,7.670782089233398,7.572015762329102,7.63785982131958,1850597.0 1996-03-26,7.489712238311768,7.58847713470459,7.440329074859619,7.58847713470459,1333463.0 1996-03-27,7.506173133850098,7.539094924926758,7.423868179321289,7.440329074859619,1713150.0 1996-03-28,7.753086090087891,7.802468776702881,7.440329074859619,7.506173133850098,3326822.0 1996-03-29,7.703703880310059,7.786007881164551,7.63785982131958,7.786007881164551,959850.0 1996-04-01,7.851851940155029,7.9341559410095215,7.670782089233398,7.703703880310059,1562794.0 1996-04-02,7.9341559410095215,8.0,7.835391044616699,7.884774208068848,2155106.0 1996-04-03,8.06584358215332,8.1646089553833,7.868312835693359,7.901235103607178,1743525.0 1996-04-04,8.09876537322998,8.230452537536621,8.03292179107666,8.06584358215332,1319034.0 1996-04-08,7.96707820892334,8.03292179107666,7.835391044616699,7.9341559410095215,1857431.0 1996-04-09,7.60493803024292,8.06584358215332,7.522634029388428,8.049383163452148,3270628.0 1996-04-10,7.703703880310059,7.818930149078369,7.572015762329102,7.62139892578125,1544569.0 1996-04-11,7.9341559410095215,8.03292179107666,7.6872429847717285,7.736626148223877,2758050.0 1996-04-12,8.03292179107666,8.03292179107666,7.901235103607178,7.96707820892334,2874234.0 1996-04-15,8.082304954528809,8.13168716430664,7.98353910446167,8.06584358215332,1978172.0 1996-04-16,8.115225791931152,8.329217910766602,8.082304954528809,8.082304954528809,2170294.0 1996-04-17,8.06584358215332,8.13168716430664,8.03292179107666,8.13168716430664,1175513.0 1996-04-18,8.279834747314453,8.279834747314453,8.06584358215332,8.09876537322998,2211300.0 1996-04-19,8.34567928314209,8.460905075073242,8.230452537536621,8.279834747314453,1432181.0 1996-04-22,8.5925931930542,8.625514030456543,8.362139701843262,8.395062446594238,1494450.0 1996-04-23,8.576131820678711,8.625514030456543,8.427984237670898,8.5925931930542,2194594.0 1996-04-24,8.641975402832031,8.674897193908691,8.559671401977539,8.5925931930542,1646325.0 1996-04-25,8.872427940368652,8.88888931274414,8.609052658081055,8.641975402832031,2389753.0 1996-04-26,9.185185432434082,9.283950805664062,8.773662567138672,8.872427940368652,3320747.0 1996-04-29,9.020575523376465,9.185185432434082,8.987653732299805,9.119341850280762,3783206.0 1996-04-30,8.9218111038208,9.053498268127441,8.88888931274414,9.020575523376465,2360897.0 1996-05-01,8.773662567138672,8.9218111038208,8.72428035736084,8.9218111038208,3186338.0 1996-05-02,8.707818984985352,9.053498268127441,8.707818984985352,8.740740776062012,2862844.0 1996-05-03,8.954732894897461,9.10288143157959,8.740740776062012,8.790122985839844,2556056.0 1996-05-06,8.905349731445312,8.987653732299805,8.7572021484375,8.987653732299805,1829334.0 1996-05-07,8.839506149291992,9.004115104675293,8.839506149291992,8.905349731445312,987188.0 1996-05-08,8.658435821533203,8.872427940368652,8.658435821533203,8.823044776916504,3051928.0 1996-05-09,8.51028823852539,8.806584358215332,8.493826866149902,8.707818984985352,1846800.0 1996-05-10,8.773662567138672,8.823044776916504,8.51028823852539,8.559671401977539,2745900.0 1996-05-13,9.053498268127441,9.053498268127441,8.7572021484375,8.7572021484375,4244147.0 1996-05-14,9.069958686828613,9.185185432434082,8.987653732299805,9.053498268127441,1675181.0 1996-05-15,8.88888931274414,9.053498268127441,8.88888931274414,8.987653732299805,1082869.0 1996-05-16,9.119341850280762,9.119341850280762,8.823044776916504,8.9218111038208,1475466.0 1996-05-17,8.823044776916504,9.119341850280762,8.823044776916504,9.119341850280762,2130047.0 1996-05-20,8.954732894897461,9.020575523376465,8.855966567993164,8.9218111038208,1465594.0 1996-05-21,8.823044776916504,8.954732894897461,8.790122985839844,8.88888931274414,1213481.0 1996-05-22,8.971193313598633,9.053498268127441,8.658435821533203,8.823044776916504,2807409.0 1996-05-23,9.037036895751953,9.086420059204102,8.9218111038208,9.053498268127441,2417091.0 1996-05-24,8.987653732299805,9.185185432434082,8.987653732299805,9.135802268981934,1972856.0 1996-05-28,8.740740776062012,9.283950805664062,8.5925931930542,9.086420059204102,2530238.0 1996-05-29,8.666666984558105,8.88888931274414,8.493826866149902,8.790122985839844,2003738.0 1996-05-30,8.864197731018066,8.938272476196289,8.641975402832031,8.740740776062012,1832119.0 1996-05-31,8.691357612609863,8.938272476196289,8.641975402832031,8.938272476196289,1858950.0 1996-06-03,9.037036895751953,9.135802268981934,8.641975402832031,8.691357612609863,3244050.0 1996-06-04,9.432099342346191,9.481480598449707,9.037036895751953,9.135802268981934,2706413.0 1996-06-05,9.728395462036133,9.876543045043945,9.283950805664062,9.432099342346191,3046106.0 1996-06-06,9.90123462677002,9.975309371948242,9.629630088806152,9.925926208496094,2092331.0 1996-06-07,9.925926208496094,9.925926208496094,9.530863761901855,9.629630088806152,2083725.0 1996-06-10,9.827159881591797,10.0,9.629630088806152,10.0,1834650.0 1996-06-11,9.679012298583984,9.925926208496094,9.679012298583984,9.827159881591797,1034775.0 1996-06-12,9.679012298583984,9.876543045043945,9.679012298583984,9.827159881591797,1329413.0 1996-06-13,9.827159881591797,9.925926208496094,9.580246925354004,9.777777671813965,1476731.0 1996-06-14,9.629630088806152,9.876543045043945,9.481480598449707,9.777777671813965,1705556.0 1996-06-17,9.728395462036133,9.925926208496094,9.629630088806152,9.777777671813965,1319794.0 1996-06-18,9.88888931274414,9.925926208496094,9.629630088806152,9.728395462036133,2045756.0 1996-06-19,9.382716178894043,9.925926208496094,9.160493850708008,9.925926208496094,2286731.0 1996-06-20,9.160493850708008,9.308642387390137,8.790122985839844,9.135802268981934,5017444.0 1996-06-21,9.259259223937988,9.432099342346191,9.037036895751953,9.086420059204102,1353713.0 1996-06-24,9.481480598449707,9.580246925354004,9.283950805664062,9.432099342346191,1657463.0 1996-06-25,9.358024597167969,9.530863761901855,9.185185432434082,9.481480598449707,1884769.0 1996-06-26,9.876543045043945,9.876543045043945,9.283950805664062,9.382716178894043,2061956.0 1996-06-27,9.925926208496094,9.975309371948242,9.728395462036133,9.925926208496094,1450406.0 1996-06-28,9.506173133850098,10.024690628051758,9.481480598449707,10.024690628051758,2300906.0 1996-07-01,10.197530746459961,10.370369911193848,9.481480598449707,9.530863761901855,4220606.0 1996-07-02,10.172840118408203,10.444443702697754,9.777777671813965,10.24691390991211,3828263.0 1996-07-03,9.728395462036133,10.222222328186035,9.679012298583984,10.222222328186035,1637719.0 1996-07-05,9.629630088806152,9.851852416992188,9.580246925354004,9.703703880310059,927450.0 1996-07-08,9.75308609008789,9.777777671813965,9.530863761901855,9.679012298583984,1825538.0 1996-07-09,9.777777671813965,9.777777671813965,9.629630088806152,9.728395462036133,1026169.0 1996-07-10,9.629630088806152,9.777777671813965,9.481480598449707,9.777777671813965,1276256.0 1996-07-11,9.432099342346191,9.629630088806152,9.382716178894043,9.629630088806152,2362669.0 1996-07-12,9.382716178894043,9.530863761901855,9.333333015441895,9.481480598449707,1283344.0 1996-07-15,8.987653732299805,9.432099342346191,8.987653732299805,9.432099342346191,2074613.0 1996-07-16,8.493826866149902,8.790122985839844,7.950616836547852,8.740740776062012,6596438.0 1996-07-17,8.765432357788086,8.88888931274414,8.5925931930542,8.617283821105957,5622919.0 1996-07-18,9.135802268981934,9.185185432434082,8.740740776062012,8.790122985839844,4387669.0 1996-07-19,9.037036895751953,9.629630088806152,8.938272476196289,9.061727523803711,3568556.0 1996-07-22,8.88888931274414,9.037036895751953,8.790122985839844,9.037036895751953,741150.0 1996-07-23,8.987653732299805,9.135802268981934,8.839506149291992,8.938272476196289,1367381.0 1996-07-24,8.839506149291992,8.88888931274414,8.54321002960205,8.740740776062012,1954125.0 1996-07-25,8.962963104248047,9.135802268981934,8.839506149291992,8.839506149291992,998831.0 1996-07-26,8.938272476196289,9.185185432434082,8.790122985839844,8.938272476196289,1180069.0 1996-07-29,9.037036895751953,9.209877014160156,8.839506149291992,8.938272476196289,1153744.0 1996-07-30,9.135802268981934,9.135802268981934,8.88888931274414,9.086420059204102,1239806.0 1996-07-31,9.037036895751953,9.135802268981934,8.88888931274414,9.086420059204102,1316756.0 1996-08-01,9.086420059204102,9.135802268981934,8.938272476196289,8.938272476196289,1624050.0 1996-08-02,8.88888931274414,9.135802268981934,8.88888931274414,9.135802268981934,2704388.0 1996-08-05,8.839506149291992,8.987653732299805,8.839506149291992,8.88888931274414,1569375.0 1996-08-06,8.740740776062012,8.88888931274414,8.691357612609863,8.790122985839844,1394719.0 1996-08-07,8.938272476196289,8.938272476196289,8.740740776062012,8.88888931274414,1456988.0 1996-08-08,8.938272476196289,9.037036895751953,8.88888931274414,8.88888931274414,1458000.0 1996-08-09,9.012346267700195,9.135802268981934,8.938272476196289,8.987653732299805,1043888.0 1996-08-12,9.432099342346191,9.432099342346191,9.061727523803711,9.135802268981934,2680088.0 1996-08-13,9.481480598449707,9.728395462036133,9.283950805664062,9.382716178894043,3315431.0 1996-08-14,9.827159881591797,9.827159881591797,9.432099342346191,9.580246925354004,1039331.0 1996-08-15,9.629630088806152,9.777777671813965,9.629630088806152,9.777777671813965,880369.0 1996-08-16,9.876543045043945,9.975309371948242,9.580246925354004,9.777777671813965,1771369.0 1996-08-19,10.024690628051758,10.024690628051758,9.827159881591797,9.975309371948242,1444838.0 1996-08-20,9.975309371948242,10.123456954956055,9.975309371948242,10.024690628051758,2263950.0 1996-08-21,10.172840118408203,10.271604537963867,9.975309371948242,10.074073791503906,2127263.0 1996-08-22,10.419753074645996,10.419753074645996,10.123456954956055,10.222222328186035,1529381.0 1996-08-23,10.567900657653809,10.765432357788086,10.320987701416016,10.419753074645996,2354063.0 1996-08-26,10.864197731018066,11.012346267700195,10.567900657653809,10.666666984558105,1993106.0 1996-08-27,10.518519401550293,11.061727523803711,10.469136238098145,10.913579940795898,2472019.0 1996-08-28,10.716049194335938,10.716049194335938,10.469136238098145,10.567900657653809,1937419.0 1996-08-29,10.395062446594238,10.716049194335938,10.370369911193848,10.617283821105957,1558744.0 1996-08-30,10.567900657653809,10.666666984558105,10.222222328186035,10.320987701416016,1000856.0 1996-09-03,10.518519401550293,10.567900657653809,10.370369911193848,10.567900657653809,685969.0 1996-09-04,10.469136238098145,10.666666984558105,10.419753074645996,10.567900657653809,534600.0 1996-09-05,10.320987701416016,10.567900657653809,10.320987701416016,10.469136238098145,708750.0 1996-09-06,10.320987701416016,10.419753074645996,10.222222328186035,10.419753074645996,927956.0 1996-09-09,9.925926208496094,10.320987701416016,9.925926208496094,10.320987701416016,1453444.0 1996-09-10,10.024690628051758,10.123456954956055,9.827159881591797,9.975309371948242,2126756.0 1996-09-11,10.271604537963867,10.419753074645996,9.975309371948242,10.024690628051758,2072081.0 1996-09-12,10.320987701416016,10.370369911193848,10.172840118408203,10.24691390991211,874800.0 1996-09-13,10.518519401550293,10.5925931930542,10.34567928314209,10.370369911193848,2189531.0 1996-09-16,10.839506149291992,11.086420059204102,10.469136238098145,10.469136238098145,2814244.0 1996-09-17,10.814814567565918,10.913579940795898,10.469136238098145,10.913579940795898,1816425.0 1996-09-18,10.5925931930542,11.037036895751953,10.469136238098145,10.987653732299805,1475213.0 1996-09-19,11.037036895751953,11.061727523803711,10.666666984558105,10.691357612609863,1948050.0 1996-09-20,11.259259223937988,11.555556297302246,11.012346267700195,11.061727523803711,2666419.0 1996-09-23,11.160493850708008,11.4074068069458,11.11111068725586,11.234567642211914,744188.0 1996-09-24,11.629630088806152,11.703703880310059,11.160493850708008,11.209877014160156,2184469.0 1996-09-25,11.950616836547852,12.0,11.481480598449707,11.629630088806152,1957163.0 1996-09-26,11.580246925354004,12.148147583007812,11.555556297302246,12.148147583007812,3625763.0 1996-09-27,11.604937553405762,11.65432071685791,11.530863761901855,11.604937553405762,1216013.0 1996-09-30,11.45678997039795,11.604937553405762,11.4074068069458,11.530863761901855,1009969.0 1996-10-01,11.481480598449707,11.604937553405762,11.4074068069458,11.45678997039795,1226644.0 1996-10-02,11.75308609008789,11.75308609008789,11.506173133850098,11.604937553405762,1018069.0 1996-10-03,12.049383163452148,12.197530746459961,11.703703880310059,11.703703880310059,1486856.0 1996-10-04,12.296296119689941,12.54321002960205,12.148147583007812,12.148147583007812,1574944.0 1996-10-07,12.09876537322998,12.34567928314209,12.09876537322998,12.34567928314209,1157794.0 1996-10-08,11.802469253540039,12.148147583007812,11.75308609008789,12.148147583007812,1312200.0 1996-10-09,11.703703880310059,11.925926208496094,11.65432071685791,11.851852416992188,789244.0 1996-10-10,11.90123462677002,12.0,11.65432071685791,11.75308609008789,1081350.0 1996-10-11,12.395062446594238,12.395062446594238,11.90123462677002,11.950616836547852,955294.0 1996-10-14,12.0,12.567900657653809,11.950616836547852,12.395062446594238,1318275.0 1996-10-15,12.34567928314209,12.444443702697754,12.0,12.0,1349663.0 1996-10-16,12.024690628051758,12.54321002960205,11.90123462677002,12.444443702697754,1746056.0 1996-10-17,12.148147583007812,12.34567928314209,12.049383163452148,12.052469253540039,1000350.0 1996-10-18,11.876543045043945,12.24691390991211,11.851852416992188,12.197530746459961,1292963.0 1996-10-21,11.530863761901855,11.950616836547852,11.506173133850098,11.950616836547852,1016550.0 1996-10-22,10.864197731018066,11.506173133850098,10.765432357788086,11.382716178894043,3709294.0 1996-10-23,11.358024597167969,11.45678997039795,10.864197731018066,10.962963104248047,2625919.0 1996-10-24,11.432099342346191,11.65432071685791,11.061727523803711,11.061727523803711,1793138.0 1996-10-25,11.4074068069458,11.604937553405762,11.308642387390137,11.432099342346191,1279800.0 1996-10-28,11.530863761901855,11.802469253540039,11.506173133850098,11.555556297302246,1333969.0 1996-10-29,11.209877014160156,11.703703880310059,11.160493850708008,11.506173133850098,1250438.0 1996-10-30,11.061727523803711,11.259259223937988,10.962963104248047,11.209877014160156,1013006.0 1996-10-31,11.259259223937988,11.358024597167969,10.987653732299805,11.061727523803711,1109194.0 1996-11-01,11.45678997039795,11.45678997039795,11.259259223937988,11.308642387390137,862144.0 1996-11-04,11.530863761901855,11.555556297302246,11.308642387390137,11.45678997039795,495113.0 1996-11-05,11.679012298583984,11.703703880310059,11.45678997039795,11.45678997039795,637875.0 1996-11-06,11.925926208496094,11.925926208496094,11.604937553405762,11.679012298583984,1683281.0 1996-11-07,11.75308609008789,11.925926208496094,11.54321002960205,11.876543045043945,1133494.0 1996-11-08,11.728395462036133,11.851852416992188,11.703703880310059,11.703703880310059,479925.0 1996-11-11,11.802469253540039,11.851852416992188,11.65432071685791,11.703703880310059,450563.0 1996-11-12,11.65432071685791,12.0,11.65432071685791,11.851852416992188,998831.0 1996-11-13,11.506173133850098,11.703703880310059,11.4074068069458,11.703703880310059,555356.0 1996-11-14,11.604937553405762,11.777777671813965,11.4074068069458,11.506173133850098,676856.0 1996-11-15,11.506173133850098,11.777777671813965,11.506173133850098,11.65432071685791,849994.0 1996-11-18,11.45678997039795,11.703703880310059,11.4074068069458,11.65432071685791,639900.0 1996-11-19,11.012346267700195,11.4074068069458,10.913579940795898,11.4074068069458,1476225.0 1996-11-20,10.913579940795898,11.135802268981934,10.913579940795898,10.962963104248047,1331438.0 1996-11-21,10.864197731018066,11.012346267700195,10.814814567565918,11.012346267700195,1429650.0 1996-11-22,11.333333015441895,11.358024597167969,10.864197731018066,10.864197731018066,2102456.0 1996-11-25,10.938272476196289,11.358024597167969,10.867283821105957,11.358024597167969,1161338.0 1996-11-26,10.666666984558105,11.061727523803711,10.567900657653809,10.962963104248047,1875150.0 1996-11-27,10.666666984558105,10.765432357788086,10.567900657653809,10.716049194335938,1040344.0 1996-11-29,10.567900657653809,10.716049194335938,10.567900657653809,10.617283821105957,227813.0 1996-12-02,10.962963104248047,11.061727523803711,10.469136238098145,10.666666984558105,3328594.0 1996-12-03,10.962963104248047,11.209877014160156,10.814814567565918,10.913579940795898,1637719.0 1996-12-04,10.814814567565918,11.061727523803711,10.765432357788086,10.913579940795898,1395225.0 1996-12-05,10.716049194335938,10.962963104248047,10.617283821105957,10.962963104248047,411581.0 1996-12-06,10.493826866149902,10.604937553405762,10.049383163452148,10.320987701416016,2000700.0 1996-12-09,10.469136238098145,10.666666984558105,10.419753074645996,10.469136238098145,1941975.0 1996-12-10,10.172840118408203,10.469136238098145,10.172840118408203,10.419753074645996,2068031.0 1996-12-11,10.123456954956055,10.222222328186035,9.90123462677002,10.074073791503906,2407725.0 1996-12-12,10.185185432434082,10.320987701416016,10.148147583007812,10.222222328186035,1682269.0 1996-12-13,9.629630088806152,10.172840118408203,9.629630088806152,9.975309371948242,1831613.0 1996-12-16,9.827159881591797,10.074073791503906,9.827159881591797,9.876543045043945,5159194.0 1996-12-17,9.382716178894043,10.0,9.333333015441895,9.777777671813965,4058100.0 1996-12-18,9.11111068725586,9.629630088806152,8.987653732299805,9.432099342346191,6306356.0 1996-12-19,9.037036895751953,9.185185432434082,8.395062446594238,9.11111068725586,13415119.0 1996-12-20,9.481480598449707,9.580246925354004,9.037036895751953,9.24691390991211,6068925.0 1996-12-23,9.382716178894043,9.728395462036133,9.283950805664062,9.506173133850098,2285719.0 1996-12-24,9.4074068069458,9.530863761901855,9.283950805664062,9.530863761901855,575100.0 1996-12-26,9.382716178894043,9.432099342346191,9.333333015441895,9.432099342346191,995794.0 1996-12-27,9.604937553405762,9.679012298583984,9.333333015441895,9.382716178894043,1179563.0 1996-12-30,9.876543045043945,10.024690628051758,9.629630088806152,9.703703880310059,3036994.0 1996-12-31,10.160493850708008,10.172840118408203,9.876543045043945,10.024690628051758,1392694.0 1997-01-02,10.09876537322998,10.172840118408203,9.679012298583984,10.049383163452148,2404688.0 1997-01-03,10.074073791503906,10.271604537963867,9.777777671813965,10.197530746459961,1634681.0 1997-01-06,9.950616836547852,10.123456954956055,9.827159881591797,10.09876537322998,1236263.0 1997-01-07,9.90123462677002,10.024690628051758,9.777777671813965,10.024690628051758,2571750.0 1997-01-08,9.308642387390137,9.827159881591797,9.308642387390137,9.777777671813965,2260913.0 1997-01-09,9.580246925354004,9.728395462036133,9.234567642211914,9.358024597167969,3004088.0 1997-01-10,9.827159881591797,9.827159881591797,9.45678997039795,9.530863761901855,1153238.0 1997-01-13,10.296296119689941,10.469136238098145,9.777777671813965,9.827159881591797,3262275.0 1997-01-14,10.88888931274414,11.11111068725586,10.320987701416016,10.34567928314209,4093538.0 1997-01-15,10.814814567565918,11.012346267700195,10.567900657653809,10.864197731018066,2236106.0 1997-01-16,10.567900657653809,10.962963104248047,10.469136238098145,10.839506149291992,1905525.0 1997-01-17,10.172840118408203,10.395062446594238,10.074073791503906,10.395062446594238,1896413.0 1997-01-20,10.209877014160156,10.271604537963867,10.123456954956055,10.123456954956055,2005256.0 1997-01-21,10.185185432434082,10.222222328186035,10.123456954956055,10.222222328186035,1704038.0 1997-01-22,10.123456954956055,10.197530746459961,10.024690628051758,10.172840118408203,1697963.0 1997-01-23,9.777777671813965,10.123456954956055,9.777777671813965,10.049383163452148,1728844.0 1997-01-24,9.283950805664062,9.827159881591797,9.283950805664062,9.777777671813965,2725650.0 1997-01-27,9.308642387390137,9.481480598449707,9.308642387390137,9.376543045043945,1607344.0 1997-01-28,9.308642387390137,9.506173133850098,9.283950805664062,9.432099342346191,4201369.0 1997-01-29,9.234567642211914,9.358024597167969,9.135802268981934,9.308642387390137,6273450.0 1997-01-30,9.432099342346191,9.432099342346191,9.234567642211914,9.382716178894043,3853069.0 1997-01-31,9.580246925354004,9.629630088806152,9.333333015441895,9.333333015441895,2532263.0 1997-02-03,10.0,10.074073791503906,9.530863761901855,9.617283821105957,2387475.0 1997-02-04,10.09876537322998,10.172840118408203,9.975309371948242,10.024690628051758,2593013.0 1997-02-05,10.049383163452148,10.123456954956055,10.024690628051758,10.123456954956055,1610888.0 1997-02-06,9.925926208496094,10.074073791503906,9.827159881591797,10.049383163452148,4514231.0 1997-02-07,9.851852416992188,9.975309371948242,9.827159881591797,9.90123462677002,1690369.0 1997-02-10,9.4074068069458,9.75308609008789,9.4074068069458,9.728395462036133,1592156.0 1997-02-11,9.185185432434082,9.481480598449707,9.037036895751953,9.481480598449707,2047275.0 1997-02-12,9.283950805664062,9.382716178894043,9.185185432434082,9.333333015441895,1630125.0 1997-02-13,10.123456954956055,10.24691390991211,9.259259223937988,9.259259223937988,4111256.0 1997-02-14,9.987653732299805,10.148147583007812,9.876543045043945,10.148147583007812,1874138.0 1997-02-18,9.555556297302246,10.0,9.382716178894043,9.925926208496094,1762763.0 1997-02-19,9.320987701416016,9.604937553405762,9.259259223937988,9.506173133850098,3027375.0 1997-02-20,9.11111068725586,9.333333015441895,9.086420059204102,9.333333015441895,3061294.0 1997-02-21,9.061727523803711,9.234567642211914,8.938272476196289,9.209877014160156,2124225.0 1997-02-24,9.086420059204102,9.11111068725586,8.987653732299805,9.086420059204102,1669613.0 1997-02-25,9.679012298583984,9.75308609008789,9.086420059204102,9.086420059204102,3088125.0 1997-02-26,9.135802268981934,9.728395462036133,9.086420059204102,9.679012298583984,4592194.0 1997-02-27,9.123456954956055,9.283950805664062,8.913579940795898,9.185185432434082,1665056.0 1997-02-28,8.5925931930542,9.185185432434082,8.518519401550293,9.185185432434082,3866738.0 1997-03-03,8.691357612609863,8.790122985839844,8.54321002960205,8.617283821105957,1910081.0 1997-03-04,8.765432357788086,8.839506149291992,8.691357612609863,8.765432357788086,1371431.0 1997-03-05,8.987653732299805,8.987653732299805,8.716049194335938,8.790122985839844,2566181.0 1997-03-06,9.209877014160156,9.333333015441895,8.987653732299805,9.037036895751953,1928813.0 1997-03-07,9.296296119689941,9.432099342346191,9.185185432434082,9.185185432434082,1852875.0 1997-03-10,9.259259223937988,9.308642387390137,9.185185432434082,9.308642387390137,1261575.0 1997-03-11,9.037036895751953,9.259259223937988,8.987653732299805,9.259259223937988,1514700.0 1997-03-12,8.617283821105957,9.086420059204102,8.5925931930542,9.037036895751953,3012188.0 1997-03-13,8.54321002960205,8.691357612609863,8.444443702697754,8.641975402832031,5793019.0 1997-03-14,8.814814567565918,8.88888931274414,8.493826866149902,8.518519401550293,6918919.0 1997-03-17,8.740740776062012,9.086420059204102,8.679012298583984,8.913579940795898,5185519.0 1997-03-18,8.839506149291992,8.987653732299805,8.814814567565918,8.839506149291992,5855794.0 1997-03-19,8.777777671813965,8.814814567565918,8.691357612609863,8.765432357788086,3574631.0 1997-03-20,8.679012298583984,8.839506149291992,8.641975402832031,8.740740776062012,2307488.0 1997-03-21,8.567900657653809,8.814814567565918,8.567900657653809,8.740740776062012,2461894.0 1997-03-24,8.567900657653809,8.5925931930542,8.469136238098145,8.567900657653809,2156625.0 1997-03-25,8.34567928314209,8.567900657653809,8.197530746459961,8.493826866149902,1871606.0 1997-03-26,8.271604537963867,8.444443702697754,8.148147583007812,8.34567928314209,2266988.0 1997-03-27,8.197530746459961,8.271604537963867,8.148147583007812,8.222222328186035,1861988.0 1997-03-31,8.123456954956055,8.320987701416016,8.049383163452148,8.172840118408203,2880563.0 1997-04-01,7.950616836547852,8.148147583007812,7.901235103607178,8.123456954956055,2257369.0 1997-04-02,7.60493803024292,8.024690628051758,7.555555820465088,8.024690628051758,4059113.0 1997-04-03,8.444443702697754,8.493826866149902,7.555555820465088,7.580246925354004,5423456.0 1997-04-04,8.740740776062012,8.839506149291992,8.148147583007812,8.296296119689941,3751819.0 1997-04-07,8.641975402832031,8.814814567565918,8.493826866149902,8.740740776062012,1453950.0 1997-04-08,8.716049194335938,8.765432357788086,8.54321002960205,8.54321002960205,991238.0 1997-04-09,8.716049194335938,8.839506149291992,8.666666984558105,8.765432357788086,2020444.0 1997-04-10,8.691357612609863,8.790122985839844,8.617283821105957,8.790122985839844,1271194.0 1997-04-11,8.814814567565918,8.88888931274414,8.5925931930542,8.666666984558105,2691731.0 1997-04-14,8.88888931274414,8.938272476196289,8.790122985839844,8.864197731018066,2549475.0 1997-04-15,8.827159881591797,8.987653732299805,8.716049194335938,8.913579940795898,2381400.0 1997-04-16,8.691357612609863,8.864197731018066,8.567900657653809,8.864197731018066,2119669.0 1997-04-17,8.913579940795898,9.283950805664062,8.617283821105957,8.691357612609863,2418356.0 1997-04-18,9.012346267700195,9.259259223937988,8.913579940795898,9.160493850708008,1793644.0 1997-04-21,8.5925931930542,9.037036895751953,8.493826866149902,8.938272476196289,3165581.0 1997-04-22,8.5925931930542,8.666666984558105,8.296296119689941,8.666666984558105,2972700.0 1997-04-23,8.419753074645996,8.54321002960205,8.395062446594238,8.518519401550293,1432688.0 1997-04-24,8.172840118408203,8.518519401550293,8.172840118408203,8.469136238098145,2214844.0 1997-04-25,8.222222328186035,8.34567928314209,8.049383163452148,8.172840118408203,1730363.0 1997-04-28,8.34567928314209,8.34567928314209,8.09876537322998,8.320987701416016,1736438.0 1997-04-29,8.716049194335938,8.765432357788086,8.419753074645996,8.518519401550293,1381050.0 1997-04-30,9.24691390991211,9.259259223937988,8.5925931930542,8.666666984558105,2721600.0 1997-05-01,9.530863761901855,9.530863761901855,8.938272476196289,9.25308609008789,2875500.0 1997-05-02,10.049383163452148,10.123456954956055,9.432099342346191,9.530863761901855,4222631.0 1997-05-05,10.814814567565918,10.839506149291992,9.876543045043945,10.049383163452148,5266519.0 1997-05-06,10.5925931930542,10.765432357788086,10.54321002960205,10.716049194335938,3380738.0 1997-05-07,10.320987701416016,10.493826866149902,10.074073791503906,10.469136238098145,2244206.0 1997-05-08,10.320987701416016,10.444443702697754,10.123456954956055,10.271604537963867,1136531.0 1997-05-09,10.11111068725586,10.320987701416016,10.0,10.24691390991211,779119.0 1997-05-12,10.049383163452148,10.123456954956055,9.876543045043945,10.074073791503906,1181588.0 1997-05-13,9.975309371948242,10.172840118408203,9.975309371948242,9.975309371948242,1857431.0 1997-05-14,9.925926208496094,10.271604537963867,9.925926208496094,10.074073791503906,2222438.0 1997-05-15,10.0,10.09876537322998,9.679012298583984,9.925926208496094,2033606.0 1997-05-16,9.90123462677002,10.024690628051758,9.802469253540039,9.975309371948242,1613419.0 1997-05-19,10.074073791503906,10.222222328186035,9.876543045043945,9.925926208496094,1113750.0 1997-05-20,10.370369911193848,10.395062446594238,10.0,10.074073791503906,1480781.0 1997-05-21,10.864197731018066,10.864197731018066,10.469136238098145,10.469136238098145,1723275.0 1997-05-22,10.740740776062012,10.938272476196289,10.716049194335938,10.765432357788086,2786400.0 1997-05-23,10.88888931274414,10.913579940795898,10.691357612609863,10.765432357788086,863156.0 1997-05-27,10.740740776062012,10.814814567565918,10.54321002960205,10.765432357788086,1138050.0 1997-05-28,10.617283821105957,10.88888931274414,10.493826866149902,10.790122985839844,1605825.0 1997-05-29,10.641975402832031,10.765432357788086,10.567900657653809,10.617283821105957,492075.0 1997-05-30,10.88888931274414,11.074073791503906,10.444443702697754,10.518519401550293,1494788.0 1997-06-02,11.129630088806152,11.259259223937988,10.962963104248047,11.222222328186035,917663.0 1997-06-03,10.703703880310059,11.185185432434082,10.666666984558105,11.11111068725586,1065825.0 1997-06-04,10.925926208496094,11.037036895751953,10.703703880310059,10.814814567565918,1047263.0 1997-06-05,10.88888931274414,11.148147583007812,10.88888931274414,11.11111068725586,847800.0 1997-06-06,11.259259223937988,11.259259223937988,10.703703880310059,10.925926208496094,1288913.0 1997-06-09,11.259259223937988,11.333333015441895,11.148147583007812,11.222222328186035,1558238.0 1997-06-10,11.222222328186035,11.296296119689941,11.148147583007812,11.259259223937988,1152563.0 1997-06-11,11.185185432434082,11.259259223937988,11.11111068725586,11.185185432434082,263588.0 1997-06-12,11.259259223937988,11.296296119689941,11.11111068725586,11.120369911193848,818775.0 1997-06-13,11.11111068725586,11.296296119689941,11.037036895751953,11.185185432434082,815063.0 1997-06-16,11.259259223937988,11.259259223937988,11.037036895751953,11.185185432434082,709763.0 1997-06-17,11.296296119689941,11.296296119689941,11.222222328186035,11.259259223937988,1144800.0 1997-06-18,11.185185432434082,11.296296119689941,11.037036895751953,11.259259223937988,879863.0 1997-06-19,11.222222328186035,11.222222328186035,11.037036895751953,11.037036895751953,2156625.0 1997-06-20,11.185185432434082,11.4074068069458,11.11111068725586,11.148147583007812,1500525.0 1997-06-23,11.0925931930542,11.259259223937988,11.037036895751953,11.185185432434082,1247400.0 1997-06-24,11.11111068725586,11.185185432434082,11.0,11.037036895751953,1044900.0 1997-06-25,10.814814567565918,11.11111068725586,10.777777671813965,11.11111068725586,651713.0 1997-06-26,10.814814567565918,10.925926208496094,10.740740776062012,10.814814567565918,715838.0 1997-06-27,11.037036895751953,11.037036895751953,10.814814567565918,10.925926208496094,749925.0 1997-06-30,11.259259223937988,11.629630088806152,11.11111068725586,11.185185432434082,3229538.0 1997-07-01,11.777777671813965,11.88888931274414,11.333333015441895,11.4074068069458,2306475.0 1997-07-02,12.074073791503906,12.074073791503906,11.777777671813965,11.962963104248047,845100.0 1997-07-03,11.925926208496094,12.074073791503906,11.925926208496094,12.074073791503906,841388.0 1997-07-07,11.925926208496094,12.037036895751953,11.925926208496094,12.037036895751953,779963.0 1997-07-08,11.796296119689941,12.0,11.777777671813965,11.962963104248047,1993613.0 1997-07-09,11.555556297302246,11.851852416992188,11.537036895751953,11.777777671813965,6366938.0 1997-07-10,11.777777671813965,11.925926208496094,11.444443702697754,11.481480598449707,1434375.0 1997-07-11,11.88888931274414,12.074073791503906,11.740740776062012,11.851852416992188,1103288.0 1997-07-14,11.925926208496094,12.0,11.777777671813965,11.851852416992188,489713.0 1997-07-15,12.0,12.0,11.777777671813965,11.814814567565918,437738.0 1997-07-16,11.925926208496094,12.0,11.777777671813965,11.88888931274414,967275.0 1997-07-17,11.833333015441895,11.88888931274414,11.814814567565918,11.814814567565918,1603463.0 1997-07-18,11.88888931274414,11.925926208496094,11.814814567565918,11.814814567565918,1849163.0 1997-07-21,11.870369911193848,12.037036895751953,11.814814567565918,11.851852416992188,1477238.0 1997-07-22,11.851852416992188,11.88888931274414,11.814814567565918,11.851852416992188,659138.0 1997-07-23,11.88888931274414,12.222222328186035,11.814814567565918,11.814814567565918,2725650.0 1997-07-24,11.833333015441895,11.962963104248047,11.814814567565918,11.88888931274414,523125.0 1997-07-25,11.925926208496094,11.925926208496094,11.740740776062012,11.88888931274414,1256850.0 1997-07-28,11.851852416992188,12.0,11.814814567565918,11.962963104248047,301388.0 1997-07-29,11.777777671813965,11.851852416992188,11.703703880310059,11.814814567565918,835313.0 1997-07-30,11.759259223937988,11.814814567565918,11.703703880310059,11.814814567565918,639225.0 1997-07-31,11.962963104248047,11.962963104248047,11.61111068725586,11.703703880310059,1169100.0 1997-08-01,11.870369911193848,11.962963104248047,11.703703880310059,11.88888931274414,519413.0 1997-08-04,11.796296119689941,11.833333015441895,11.703703880310059,11.833333015441895,307463.0 1997-08-05,11.629630088806152,11.814814567565918,11.629630088806152,11.740740776062012,1197113.0 1997-08-06,11.814814567565918,11.925926208496094,11.629630088806152,11.629630088806152,1259550.0 1997-08-07,11.537036895751953,11.814814567565918,11.518519401550293,11.740740776062012,604800.0 1997-08-08,11.666666984558105,11.777777671813965,11.333333015441895,11.444443702697754,809663.0 1997-08-11,11.11111068725586,11.703703880310059,10.777777671813965,11.703703880310059,1534613.0 1997-08-12,11.333333015441895,11.481480598449707,11.148147583007812,11.185185432434082,967950.0 1997-08-13,11.11111068725586,11.4074068069458,10.962963104248047,11.370369911193848,514350.0 1997-08-14,11.259259223937988,11.296296119689941,11.074073791503906,11.11111068725586,590625.0 1997-08-15,11.074073791503906,11.296296119689941,11.037036895751953,11.277777671813965,727313.0 1997-08-18,10.666666984558105,11.148147583007812,10.518519401550293,11.074073791503906,1401300.0 1997-08-19,10.685185432434082,10.740740776062012,10.5925931930542,10.740740776062012,811013.0 1997-08-20,10.481480598449707,10.814814567565918,10.444443702697754,10.685185432434082,2100938.0 1997-08-21,10.11111068725586,10.518519401550293,10.0,10.518519401550293,1914638.0 1997-08-22,10.185185432434082,10.333333015441895,9.629630088806152,9.962963104248047,2037150.0 1997-08-25,9.925926208496094,10.259259223937988,9.88888931274414,10.185185432434082,1892025.0 1997-08-26,9.962963104248047,10.11111068725586,9.88888931274414,9.962963104248047,1048613.0 1997-08-27,10.0925931930542,10.148147583007812,9.925926208496094,10.074073791503906,1215338.0 1997-08-28,9.944443702697754,10.11111068725586,9.925926208496094,10.074073791503906,1923075.0 1997-08-29,10.148147583007812,10.166666984558105,9.925926208496094,10.037036895751953,1748925.0 1997-09-02,10.518519401550293,10.5925931930542,10.148147583007812,10.370369911193848,2362500.0 1997-09-03,10.370369911193848,10.555556297302246,10.296296119689941,10.518519401550293,1790775.0 1997-09-04,10.222222328186035,10.370369911193848,10.074073791503906,10.296296119689941,1245375.0 1997-09-05,10.333333015441895,10.333333015441895,10.166666984558105,10.222222328186035,1937588.0 1997-09-08,10.88888931274414,10.962963104248047,10.4074068069458,10.4074068069458,1915988.0 1997-09-09,11.333333015441895,11.370369911193848,10.851852416992188,10.88888931274414,2966963.0 1997-09-10,11.0,11.555556297302246,10.962963104248047,11.444443702697754,1695938.0 1997-09-11,10.629630088806152,11.037036895751953,10.518519401550293,10.962963104248047,1643625.0 1997-09-12,10.740740776062012,10.88888931274414,10.5925931930542,10.666666984558105,3475575.0 1997-09-15,10.666666984558105,10.88888931274414,10.666666984558105,10.851852416992188,2609550.0 1997-09-16,10.5925931930542,10.851852416992188,10.518519401550293,10.777777671813965,7622100.0 1997-09-17,10.703703880310059,10.962963104248047,10.518519401550293,10.814814567565918,10098338.0 1997-09-18,10.870369911193848,10.962963104248047,10.666666984558105,10.740740776062012,5490113.0 1997-09-19,10.61111068725586,10.9074068069458,10.5925931930542,10.88888931274414,2971688.0 1997-09-22,10.481480598449707,10.870369911193848,10.444443702697754,10.629630088806152,2650388.0 1997-09-23,10.740740776062012,10.851852416992188,10.4074068069458,10.481480598449707,1732725.0 1997-09-24,10.518519401550293,10.925926208496094,10.462963104248047,10.740740776062012,1884938.0 1997-09-25,10.333333015441895,10.629630088806152,10.222222328186035,10.555556297302246,1897763.0 1997-09-26,10.055556297302246,10.481480598449707,10.0,10.444443702697754,1964925.0 1997-09-29,10.333333015441895,10.333333015441895,10.055556297302246,10.055556297302246,2846138.0 1997-09-30,10.333333015441895,10.537036895751953,10.222222328186035,10.370369911193848,1847813.0 1997-10-01,10.925926208496094,11.074073791503906,10.333333015441895,10.444443702697754,2311538.0 1997-10-02,11.629630088806152,11.629630088806152,11.0,11.0,2454638.0 1997-10-03,11.444443702697754,11.703703880310059,11.38888931274414,11.629630088806152,2421225.0 1997-10-06,11.277777671813965,11.555556297302246,11.11111068725586,11.518519401550293,1995300.0 1997-10-07,11.259259223937988,11.296296119689941,11.055556297302246,11.259259223937988,3337200.0 1997-10-08,11.185185432434082,11.444443702697754,11.148147583007812,11.296296119689941,2710125.0 1997-10-09,11.518519401550293,11.518519401550293,11.11111068725586,11.259259223937988,732038.0 1997-10-10,11.518519401550293,11.5925931930542,11.259259223937988,11.333333015441895,675000.0 1997-10-13,11.648147583007812,11.666666984558105,11.4074068069458,11.4074068069458,786375.0 1997-10-14,11.5,11.703703880310059,11.425926208496094,11.666666984558105,1141763.0 1997-10-15,11.814814567565918,11.88888931274414,11.444443702697754,11.444443702697754,2140088.0 1997-10-16,11.675926208496094,11.9074068069458,11.666666984558105,11.777777671813965,1249425.0 1997-10-17,11.333333015441895,11.777777671813965,11.185185432434082,11.740740776062012,1156950.0 1997-10-20,11.296296119689941,11.481480598449707,11.259259223937988,11.4074068069458,594000.0 1997-10-21,11.555556297302246,11.555556297302246,11.240740776062012,11.259259223937988,775575.0 1997-10-22,11.629630088806152,11.814814567565918,11.518519401550293,11.5925931930542,603788.0 1997-10-23,11.5,11.629630088806152,11.296296119689941,11.4074068069458,817088.0 1997-10-24,11.129630088806152,11.740740776062012,11.055556297302246,11.629630088806152,1389825.0 1997-10-27,10.4074068069458,11.333333015441895,10.4074068069458,11.037036895751953,1225463.0 1997-10-28,11.444443702697754,11.462963104248047,9.925926208496094,10.148147583007812,2451600.0 1997-10-29,11.333333015441895,11.555556297302246,11.074073791503906,11.4074068069458,1485000.0 1997-10-30,11.074073791503906,11.185185432434082,10.962963104248047,11.074073791503906,561263.0 1997-10-31,11.296296119689941,11.333333015441895,11.074073791503906,11.259259223937988,631463.0 1997-11-03,11.629630088806152,11.629630088806152,10.962963104248047,11.259259223937988,980438.0 1997-11-04,11.444443702697754,11.5925931930542,11.333333015441895,11.537036895751953,844763.0 1997-11-05,11.370369911193848,11.518519401550293,11.333333015441895,11.444443702697754,732038.0 1997-11-06,11.537036895751953,11.629630088806152,11.370369911193848,11.370369911193848,764438.0 1997-11-07,11.518519401550293,11.629630088806152,11.185185432434082,11.259259223937988,1468800.0 1997-11-10,11.222222328186035,11.5925931930542,11.203703880310059,11.444443702697754,1045913.0 1997-11-11,11.444443702697754,11.518519401550293,11.11111068725586,11.296296119689941,1101263.0 1997-11-12,11.518519401550293,11.5925931930542,11.333333015441895,11.370369911193848,1429988.0 1997-11-13,11.518519401550293,11.5925931930542,11.018519401550293,11.509259223937988,1021950.0 1997-11-14,11.740740776062012,11.740740776062012,11.4074068069458,11.425926208496094,961875.0 1997-11-17,11.518519401550293,11.851852416992188,11.444443702697754,11.777777671813965,1585913.0 1997-11-18,11.648147583007812,11.777777671813965,11.481480598449707,11.555556297302246,1224113.0 1997-11-19,12.259259223937988,12.259259223937988,11.555556297302246,11.555556297302246,4496175.0 1997-11-20,13.148147583007812,13.148147583007812,12.333333015441895,12.370369911193848,6270750.0 1997-11-21,12.425926208496094,13.444443702697754,12.148147583007812,13.370369911193848,5128313.0 1997-11-24,12.333333015441895,12.518519401550293,12.259259223937988,12.481480598449707,1208588.0 1997-11-25,12.0925931930542,12.425926208496094,12.0,12.425926208496094,1425938.0 1997-11-26,12.277777671813965,12.351852416992188,12.0,12.129630088806152,759038.0 1997-11-28,12.148147583007812,12.333333015441895,12.0925931930542,12.222222328186035,700988.0 1997-12-01,12.574073791503906,12.629630088806152,12.259259223937988,12.370369911193848,2115788.0 1997-12-02,12.0,12.518519401550293,12.0,12.4074068069458,1478925.0 1997-12-03,12.277777671813965,12.296296119689941,11.944443702697754,12.148147583007812,1604813.0 1997-12-04,12.148147583007812,12.370369911193848,12.0,12.259259223937988,656438.0 1997-12-05,12.518519401550293,12.518519401550293,11.962963104248047,12.037036895751953,912938.0 1997-12-08,12.222222328186035,12.555556297302246,12.11111068725586,12.555556297302246,584888.0 1997-12-09,11.962963104248047,12.555556297302246,11.925926208496094,12.518519401550293,1957500.0 1997-12-10,12.203703880310059,12.425926208496094,12.037036895751953,12.11111068725586,1965600.0 1997-12-11,12.037036895751953,12.148147583007812,11.962963104248047,12.074073791503906,1001363.0 1997-12-12,11.925926208496094,12.296296119689941,11.870369911193848,12.11111068725586,992925.0 1997-12-15,12.129630088806152,12.148147583007812,11.925926208496094,11.925926208496094,1317600.0 1997-12-16,12.5925931930542,12.962963104248047,12.074073791503906,12.185185432434082,2504588.0 1997-12-17,12.333333015441895,12.88888931274414,12.074073791503906,12.5925931930542,1552500.0 1997-12-18,13.555556297302246,13.629630088806152,12.740740776062012,12.88888931274414,6406088.0 1997-12-19,13.222222328186035,13.462963104248047,12.88888931274414,13.222222328186035,4212000.0 1997-12-22,13.648147583007812,13.703703880310059,13.11111068725586,13.333333015441895,2923763.0 1997-12-23,14.0925931930542,14.333333015441895,13.518519401550293,13.5925931930542,4525200.0 1997-12-24,14.351852416992188,14.4074068069458,13.962963104248047,14.185185432434082,1607850.0 1997-12-26,14.259259223937988,14.370369911193848,14.0,14.370369911193848,461363.0 1997-12-29,14.759259223937988,14.814814567565918,14.185185432434082,14.185185432434082,4544438.0 1997-12-30,15.333333015441895,15.333333015441895,14.796296119689941,14.88888931274414,3753338.0 1997-12-31,15.0,15.259259223937988,14.703703880310059,15.222222328186035,1317263.0 1998-01-02,14.518519401550293,15.037036895751953,14.370369911193848,15.027777671813965,2918025.0 1998-01-05,14.648147583007812,14.925926208496094,13.629630088806152,13.88888931274414,3756038.0 1998-01-06,14.296296119689941,14.814814567565918,14.296296119689941,14.5925931930542,2904188.0 1998-01-07,14.222222328186035,14.370369911193848,13.88888931274414,14.259259223937988,4181288.0 1998-01-08,14.203703880310059,14.222222328186035,13.740740776062012,14.0,4354088.0 1998-01-09,14.074073791503906,14.333333015441895,14.0,14.222222328186035,4535663.0 1998-01-12,13.777777671813965,14.222222328186035,13.370369911193848,13.703703880310059,3398963.0 1998-01-13,14.018519401550293,14.018519401550293,13.629630088806152,13.925926208496094,2254163.0 1998-01-14,14.731480598449707,14.814814567565918,13.925926208496094,13.925926208496094,2512350.0 1998-01-15,13.722222328186035,14.777777671813965,13.703703880310059,14.666666984558105,1831275.0 1998-01-16,13.814814567565918,14.333333015441895,13.555556297302246,14.11111068725586,3056400.0 1998-01-20,14.796296119689941,14.88888931274414,13.777777671813965,13.851852416992188,3130313.0 1998-01-21,14.814814567565918,14.851852416992188,14.425926208496094,14.666666984558105,3301425.0 1998-01-22,15.074073791503906,15.185185432434082,14.666666984558105,14.814814567565918,2652075.0 1998-01-23,14.333333015441895,15.222222328186035,14.259259223937988,15.0925931930542,2033438.0 1998-01-26,14.074073791503906,14.4074068069458,13.925926208496094,14.370369911193848,1322663.0 1998-01-27,13.962963104248047,14.148147583007812,13.814814567565918,14.037036895751953,1240988.0 1998-01-28,14.481480598449707,14.777777671813965,14.0,14.018519401550293,2126250.0 1998-01-29,14.296296119689941,14.555556297302246,14.11111068725586,14.5,2036813.0 1998-01-30,14.166666984558105,14.4074068069458,14.074073791503906,14.222222328186035,1726313.0 1998-02-02,14.296296119689941,14.666666984558105,14.185185432434082,14.4074068069458,1695938.0 1998-02-03,14.629630088806152,14.814814567565918,14.148147583007812,14.370369911193848,1942988.0 1998-02-04,14.518519401550293,14.703703880310059,14.444443702697754,14.629630088806152,1526175.0 1998-02-05,14.185185432434082,14.666666984558105,14.148147583007812,14.629630088806152,2262263.0 1998-02-06,14.555556297302246,14.629630088806152,14.222222328186035,14.370369911193848,1723950.0 1998-02-09,14.296296119689941,14.851852416992188,14.296296119689941,14.629630088806152,2345288.0 1998-02-10,14.555556297302246,14.703703880310059,14.314814567565918,14.444443702697754,3653100.0 1998-02-11,14.518519401550293,14.814814567565918,14.481480598449707,14.629630088806152,2581875.0 1998-02-12,14.5925931930542,14.666666984558105,14.333333015441895,14.555556297302246,988200.0 1998-02-13,14.259259223937988,14.703703880310059,14.259259223937988,14.370369911193848,1499850.0 1998-02-17,14.537036895751953,14.814814567565918,14.296296119689941,14.370369911193848,1671300.0 1998-02-18,14.5925931930542,14.648147583007812,14.444443702697754,14.5925931930542,2289600.0 1998-02-19,14.5925931930542,14.666666984558105,14.4074068069458,14.629630088806152,895388.0 1998-02-20,14.777777671813965,14.814814567565918,14.481480598449707,14.555556297302246,1626750.0 1998-02-23,15.074073791503906,15.333333015441895,14.777777671813965,14.777777671813965,2444513.0 1998-02-24,14.777777671813965,15.370369911193848,14.629630088806152,15.0,2364188.0 1998-02-25,15.129630088806152,15.314814567565918,14.870369911193848,15.037036895751953,1777275.0 1998-02-26,15.148147583007812,15.4074068069458,14.962963104248047,15.074073791503906,1374638.0 1998-02-27,15.296296119689941,15.61111068725586,15.074073791503906,15.222222328186035,2429325.0 1998-03-02,15.38888931274414,15.666666984558105,15.296296119689941,15.333333015441895,2106000.0 1998-03-03,15.481480598449707,15.629630088806152,15.185185432434082,15.4074068069458,1288913.0 1998-03-04,15.425926208496094,15.814814567565918,15.259259223937988,15.481480598449707,1564650.0 1998-03-05,15.0,15.462963104248047,14.740740776062012,15.148147583007812,2461050.0 1998-03-06,15.351852416992188,15.351852416992188,14.88888931274414,15.11111068725586,1599750.0 1998-03-09,15.555556297302246,15.814814567565918,15.148147583007812,15.259259223937988,1906200.0 1998-03-10,16.574073791503906,16.592592239379883,15.629630088806152,15.666666984558105,2309175.0 1998-03-11,16.074073791503906,16.518518447875977,16.074073791503906,16.407407760620117,1816425.0 1998-03-12,16.05555534362793,16.259258270263672,15.851852416992188,16.22222137451172,1545075.0 1998-03-13,16.046295166015625,16.22222137451172,15.962963104248047,16.11111068725586,1503563.0 1998-03-16,16.296295166015625,16.44444465637207,16.037036895751953,16.037036895751953,2596388.0 1998-03-17,15.88888931274414,16.629629135131836,15.88888931274414,16.55555534362793,2118488.0 1998-03-18,16.333332061767578,16.412036895751953,15.5,15.814814567565918,3007800.0 1998-03-19,16.407407760620117,16.462963104248047,16.185184478759766,16.296295166015625,1622363.0 1998-03-20,16.05555534362793,16.55555534362793,16.037036895751953,16.518518447875977,1860638.0 1998-03-23,16.259258270263672,16.296295166015625,15.851852416992188,16.05555534362793,482288.0 1998-03-24,16.666667938232422,16.851852416992188,16.148147583007812,16.185184478759766,2198813.0 1998-03-25,17.074073791503906,17.703704833984375,16.703704833984375,16.703704833984375,4306163.0 1998-03-26,17.092592239379883,17.166667938232422,16.851852416992188,16.962963104248047,1597725.0 1998-03-27,16.833332061767578,17.166667938232422,16.833332061767578,17.148147583007812,1384763.0 1998-03-30,16.907407760620117,17.0,16.814815521240234,16.88888931274414,400950.0 1998-03-31,17.092592239379883,17.296295166015625,16.814815521240234,16.870370864868164,1970663.0 1998-04-01,16.833332061767578,17.185184478759766,16.77777862548828,17.092592239379883,2442150.0 1998-04-02,17.092592239379883,17.259258270263672,16.833332061767578,16.925926208496094,1013513.0 1998-04-03,17.314815521240234,17.44444465637207,17.11111068725586,17.11111068725586,1478250.0 1998-04-06,16.666667938232422,17.518518447875977,16.537036895751953,17.481481552124023,2374988.0 1998-04-07,16.740741729736328,17.11111068725586,16.407407760620117,16.592592239379883,2696963.0 1998-04-08,16.870370864868164,17.074073791503906,16.703704833984375,16.88888931274414,1013175.0 1998-04-09,17.407407760620117,17.481481552124023,16.703704833984375,16.925926208496094,3551175.0 1998-04-13,17.148147583007812,17.462963104248047,17.11111068725586,17.462963104248047,1334138.0 1998-04-14,17.185184478759766,17.259258270263672,17.11111068725586,17.148147583007812,979088.0 1998-04-15,17.157407760620117,17.44444465637207,17.11111068725586,17.296295166015625,727313.0 1998-04-16,16.77777862548828,17.11111068725586,16.703704833984375,17.11111068725586,1056038.0 1998-04-17,16.88888931274414,17.11111068725586,16.666667938232422,16.740741729736328,1614938.0 1998-04-20,17.037036895751953,17.148147583007812,16.851852416992188,16.88888931274414,732038.0 1998-04-21,16.925926208496094,17.074073791503906,16.77777862548828,17.074073791503906,578813.0 1998-04-22,16.685184478759766,17.037036895751953,16.685184478759766,17.0,513675.0 1998-04-23,16.074073791503906,16.814815521240234,16.0,16.740741729736328,1284525.0 1998-04-24,16.129629135131836,16.240741729736328,15.851852416992188,16.0,1508963.0 1998-04-27,15.074073791503906,15.925926208496094,15.074073791503906,15.925926208496094,2183288.0 1998-04-28,15.277777671813965,15.5925931930542,15.222222328186035,15.4074068069458,2761088.0 1998-04-29,16.185184478759766,16.185184478759766,15.333333015441895,15.38888931274414,1873463.0 1998-04-30,16.092592239379883,16.740741729736328,15.925926208496094,16.22222137451172,2020950.0 1998-05-01,16.44444465637207,16.518518447875977,16.037036895751953,16.129629135131836,1078313.0 1998-05-04,16.351852416992188,17.037036895751953,16.333332061767578,16.55555534362793,1659150.0 1998-05-05,15.777777671813965,16.44444465637207,15.629630088806152,16.44444465637207,978750.0 1998-05-06,15.5925931930542,16.037036895751953,15.481480598449707,16.037036895751953,1262588.0 1998-05-07,15.629630088806152,15.851852416992188,15.555556297302246,15.5925931930542,1469813.0 1998-05-08,15.925926208496094,16.018518447875977,15.666666984558105,15.703703880310059,772875.0 1998-05-11,15.833333015441895,16.074073791503906,15.703703880310059,15.88888931274414,1631475.0 1998-05-12,16.185184478759766,16.185184478759766,15.629630088806152,15.666666984558105,847125.0 1998-05-13,16.148147583007812,16.296295166015625,15.962963104248047,16.296295166015625,666563.0 1998-05-14,16.037036895751953,16.481481552124023,15.925926208496094,16.185184478759766,875475.0 1998-05-15,15.851852416992188,16.22222137451172,15.814814567565918,16.148147583007812,868388.0 1998-05-18,15.629630088806152,16.0,15.629630088806152,15.925926208496094,1286550.0 1998-05-19,16.0,16.148147583007812,15.703703880310059,15.703703880310059,961875.0 1998-05-20,15.703703880310059,16.148147583007812,15.703703880310059,16.148147583007812,1048613.0 1998-05-21,15.777777671813965,15.925926208496094,15.666666984558105,15.833333015441895,1041863.0 1998-05-22,15.75,15.88888931274414,15.518519401550293,15.814814567565918,567338.0 1998-05-26,15.38888931274414,16.11111068725586,15.333333015441895,16.11111068725586,731475.0 1998-05-27,15.777777671813965,15.777777671813965,14.722222328186035,15.444443702697754,1085625.0 1998-05-28,15.61111068725586,16.0,15.305556297302246,15.944443702697754,1037250.0 1998-05-29,16.0,16.166667938232422,15.5,15.722222328186035,1805400.0 1998-06-01,16.666667938232422,16.77777862548828,15.88888931274414,16.05555534362793,1831950.0 1998-06-02,16.97222137451172,17.27777862548828,16.73611068725586,17.0,2824875.0 1998-06-03,16.86111068725586,17.11111068725586,16.833332061767578,17.11111068725586,894825.0 1998-06-04,16.86111068725586,17.0,16.61111068725586,16.833332061767578,964575.0 1998-06-05,16.69444465637207,16.94444465637207,16.52777862548828,16.88888931274414,1003950.0 1998-06-08,16.80555534362793,17.11111068725586,16.666667938232422,16.666667938232422,1836225.0 1998-06-09,16.916667938232422,17.083332061767578,16.80555534362793,16.833332061767578,1538100.0 1998-06-10,16.72222137451172,17.083332061767578,16.52777862548828,16.94444465637207,1303875.0 1998-06-11,17.083332061767578,17.13888931274414,16.61111068725586,16.77777862548828,688050.0 1998-06-12,16.77777862548828,17.166667938232422,16.55555534362793,17.13888931274414,1196550.0 1998-06-15,16.52777862548828,16.88888931274414,16.22222137451172,16.55555534362793,857475.0 1998-06-16,17.0,17.0,16.55555534362793,16.72222137451172,785925.0 1998-06-17,17.666667938232422,17.833332061767578,16.88888931274414,17.11111068725586,1682550.0 1998-06-18,17.833332061767578,18.05555534362793,17.666667938232422,17.77777862548828,998775.0 1998-06-19,17.77777862548828,18.13888931274414,17.52777862548828,18.11111068725586,1006200.0 1998-06-22,18.61111068725586,18.63888931274414,17.77777862548828,17.88888931274414,1149975.0 1998-06-23,18.666667938232422,18.72222137451172,18.27777862548828,18.666667938232422,1128825.0 1998-06-24,18.55555534362793,18.833332061767578,18.44444465637207,18.61111068725586,1110825.0 1998-06-25,19.38888931274414,20.0,18.55555534362793,18.55555534362793,1587600.0 1998-06-26,19.38888931274414,19.77777862548828,19.27777862548828,19.44444465637207,1223550.0 1998-06-29,19.72222137451172,20.0,19.38888931274414,19.44444465637207,1403325.0 1998-06-30,18.083332061767578,19.77777862548828,17.666667938232422,19.77777862548828,5948550.0 1998-07-01,19.05555534362793,19.72222137451172,18.38888931274414,18.38888931274414,4977450.0 1998-07-02,19.80555534362793,19.97222137451172,18.833332061767578,19.11111068725586,2380275.0 1998-07-06,18.72222137451172,19.55555534362793,18.5,19.55555534362793,1627650.0 1998-07-07,18.666667938232422,19.11111068725586,18.47222137451172,18.666667938232422,1169775.0 1998-07-08,18.55555534362793,19.11111068725586,18.44444465637207,18.72222137451172,1225125.0 1998-07-09,19.0,19.166667938232422,18.55555534362793,18.61111068725586,2149425.0 1998-07-10,18.44444465637207,19.13888931274414,18.44444465637207,19.0,742725.0 1998-07-13,18.5,19.0,18.13888931274414,18.666667938232422,1059075.0 1998-07-14,19.55555534362793,19.666667938232422,18.55555534362793,18.666667938232422,2920500.0 1998-07-15,19.55555534362793,19.61111068725586,18.94444465637207,19.52777862548828,1126575.0 1998-07-16,19.11111068725586,19.55555534362793,18.916667938232422,19.55555534362793,1145250.0 1998-07-17,19.11111068725586,19.333332061767578,19.0,19.333332061767578,1550250.0 1998-07-20,18.666667938232422,19.13888931274414,18.44444465637207,19.0,959850.0 1998-07-21,17.94444465637207,18.77777862548828,17.666667938232422,18.77777862548828,1939275.0 1998-07-22,18.30555534362793,18.44444465637207,17.88888931274414,18.083332061767578,944325.0 1998-07-23,18.666667938232422,18.86111068725586,18.333332061767578,18.44444465637207,1292400.0 1998-07-24,18.55555534362793,18.666667938232422,18.166667938232422,18.55555534362793,617625.0 1998-07-27,18.88888931274414,18.88888931274414,18.22222137451172,18.44444465637207,783000.0 1998-07-28,18.52777862548828,18.88888931274414,18.5,18.77777862548828,1482300.0 1998-07-29,18.19444465637207,18.666667938232422,18.11111068725586,18.666667938232422,730800.0 1998-07-30,19.583332061767578,19.666667938232422,18.416667938232422,18.416667938232422,1386225.0 1998-07-31,17.97222137451172,19.416667938232422,17.94444465637207,19.38888931274414,1240425.0 1998-08-03,17.80555534362793,18.38888931274414,17.77777862548828,18.22222137451172,972900.0 1998-08-04,17.80555534362793,18.38888931274414,17.666667938232422,18.11111068725586,1850400.0 1998-08-05,17.38888931274414,18.25,16.88888931274414,18.22222137451172,1175400.0 1998-08-06,18.083332061767578,18.083332061767578,16.88888931274414,17.0,1012950.0 1998-08-07,18.13888931274414,18.88888931274414,17.88888931274414,18.11111068725586,937125.0 1998-08-10,17.88888931274414,18.22222137451172,17.61111068725586,18.13888931274414,609750.0 1998-08-11,17.44444465637207,17.833332061767578,17.05555534362793,17.72222137451172,1313100.0 1998-08-12,18.083332061767578,18.11111068725586,17.63888931274414,17.77777862548828,967950.0 1998-08-13,18.5,19.47222137451172,17.94444465637207,18.05555534362793,1576350.0 1998-08-14,17.916667938232422,18.833332061767578,17.77777862548828,18.833332061767578,633375.0 1998-08-17,19.27777862548828,19.30555534362793,17.88888931274414,18.22222137451172,1063350.0 1998-08-18,19.22222137451172,19.55555534362793,18.69444465637207,19.11111068725586,1222200.0 1998-08-19,18.72222137451172,19.5,18.666667938232422,19.333332061767578,973350.0 1998-08-20,18.5,18.94444465637207,18.44444465637207,18.666667938232422,915300.0 1998-08-21,18.166667938232422,18.47222137451172,17.97222137451172,18.38888931274414,1727550.0 1998-08-24,17.80555534362793,18.38888931274414,17.77777862548828,18.333332061767578,917775.0 1998-08-25,18.166667938232422,18.166667938232422,17.55555534362793,18.11111068725586,1569825.0 1998-08-26,17.94444465637207,18.11111068725586,17.61111068725586,17.833332061767578,921600.0 1998-08-27,16.86111068725586,17.88888931274414,16.86111068725586,17.666667938232422,1931850.0 1998-08-28,17.333332061767578,17.666667938232422,17.0,17.27777862548828,4051800.0 1998-08-31,16.88888931274414,17.61111068725586,16.833332061767578,17.61111068725586,3030300.0 1998-09-01,17.22222137451172,17.22222137451172,16.22222137451172,16.666667938232422,3550500.0 1998-09-02,18.416667938232422,18.5,17.11111068725586,17.27777862548828,3395475.0 1998-09-03,18.083332061767578,18.333332061767578,18.0,18.22222137451172,1171125.0 1998-09-04,18.27777862548828,18.27777862548828,18.0,18.27777862548828,1133550.0 1998-09-08,19.166667938232422,19.22222137451172,18.61111068725586,18.666667938232422,2718675.0 1998-09-09,19.27777862548828,19.44444465637207,19.05555534362793,19.166667938232422,1980450.0 1998-09-10,18.13888931274414,19.05555534362793,18.05555534362793,18.94444465637207,3795075.0 1998-09-11,18.27777862548828,18.27777862548828,17.833332061767578,18.22222137451172,1642950.0 1998-09-14,18.88888931274414,19.0,18.27777862548828,18.333332061767578,2022300.0 1998-09-15,19.52777862548828,19.72222137451172,18.80555534362793,18.80555534362793,2849175.0 1998-09-16,19.083332061767578,20.05555534362793,19.05555534362793,19.63888931274414,2895300.0 1998-09-17,18.5,19.05555534362793,18.22222137451172,18.5,2772675.0 1998-09-18,19.72222137451172,19.833332061767578,18.55555534362793,18.63888931274414,2230200.0 1998-09-21,20.05555534362793,20.11111068725586,18.94444465637207,19.11111068725586,1506150.0 1998-09-22,20.833332061767578,21.05555534362793,19.75,20.11111068725586,4619025.0 1998-09-23,21.166667938232422,21.666667938232422,21.05555534362793,21.38888931274414,4801275.0 1998-09-24,21.11111068725586,21.69444465637207,20.72222137451172,21.11111068725586,3854925.0 1998-09-25,20.5,20.88888931274414,20.11111068725586,20.88888931274414,3509100.0 1998-09-28,20.63888931274414,20.72222137451172,20.47222137451172,20.55555534362793,2295450.0 1998-09-29,20.55555534362793,20.72222137451172,20.5,20.69444465637207,1463400.0 1998-09-30,22.916667938232422,23.11111068725586,21.333332061767578,21.333332061767578,48216375.0 1998-10-01,19.25,21.88888931274414,18.94444465637207,21.72222137451172,20851200.0 1998-10-02,20.22222137451172,20.333332061767578,18.166667938232422,19.77777862548828,6592050.0 1998-10-05,19.80555534362793,20.11111068725586,18.38888931274414,19.833332061767578,3535200.0 1998-10-06,20.27777862548828,20.55555534362793,19.80555534362793,20.22222137451172,6143400.0 1998-10-07,18.63888931274414,20.05555534362793,18.333332061767578,20.0,3492675.0 1998-10-08,18.61111068725586,19.0,17.55555534362793,18.22222137451172,3944250.0 1998-10-09,19.0,19.0,17.94444465637207,18.72222137451172,4087575.0 1998-10-12,19.38888931274414,20.05555534362793,19.27777862548828,19.55555534362793,2220750.0 1998-10-13,18.916667938232422,19.333332061767578,18.61111068725586,19.166667938232422,1510875.0 1998-10-14,19.94444465637207,19.94444465637207,18.69444465637207,18.916667938232422,2921175.0 1998-10-15,20.11111068725586,20.166667938232422,19.44444465637207,20.0,1907550.0 1998-10-16,19.333332061767578,20.666667938232422,18.833332061767578,20.38888931274414,2864250.0 1998-10-19,20.27777862548828,20.666667938232422,19.36111068725586,19.77777862548828,2101950.0 1998-10-20,19.97222137451172,21.11111068725586,19.88888931274414,20.72222137451172,2544075.0 1998-10-21,20.55555534362793,20.666667938232422,19.94444465637207,20.0,1442925.0 1998-10-22,20.88888931274414,21.05555534362793,20.38888931274414,20.61111068725586,1279125.0 1998-10-23,20.44444465637207,21.05555534362793,20.27777862548828,20.94444465637207,1176975.0 1998-10-26,21.36111068725586,21.38888931274414,20.63888931274414,20.666667938232422,2005425.0 1998-10-27,20.72222137451172,21.94444465637207,20.72222137451172,21.77777862548828,2248875.0 1998-10-28,21.75,21.77777862548828,20.61111068725586,20.833332061767578,1582200.0 1998-10-29,22.27777862548828,22.27777862548828,21.61111068725586,21.77777862548828,2020050.0 1998-10-30,22.11111068725586,22.833332061767578,22.05555534362793,22.25,1860975.0 1998-11-02,22.02777862548828,22.97222137451172,21.97222137451172,22.72222137451172,4231800.0 1998-11-03,22.166667938232422,22.36111068725586,21.77777862548828,22.11111068725586,1410525.0 1998-11-04,22.61111068725586,23.05555534362793,22.38888931274414,22.5,3916125.0 1998-11-05,22.63888931274414,22.72222137451172,22.11111068725586,22.61111068725586,2342925.0 1998-11-06,22.86111068725586,23.0,22.47222137451172,22.47222137451172,1010250.0 1998-11-09,22.47222137451172,22.833332061767578,22.22222137451172,22.833332061767578,855225.0 1998-11-10,23.13888931274414,23.27777862548828,22.44444465637207,22.55555534362793,2699775.0 1998-11-11,23.166667938232422,23.333332061767578,23.0,23.333332061767578,1033875.0 1998-11-12,23.416667938232422,23.666667938232422,23.05555534362793,23.11111068725586,1168875.0 1998-11-13,23.72222137451172,23.86111068725586,23.333332061767578,23.5,1775250.0 1998-11-16,23.36111068725586,24.0,23.166667938232422,23.94444465637207,3264300.0 1998-11-17,22.94444465637207,23.333332061767578,22.88888931274414,23.22222137451172,2382300.0 1998-11-18,23.38888931274414,23.833332061767578,23.0,23.05555534362793,2700000.0 1998-11-19,23.61111068725586,23.88888931274414,23.44444465637207,23.75,998100.0 1998-11-20,23.72222137451172,23.94444465637207,23.55555534362793,23.94444465637207,1634625.0 1998-11-23,24.05555534362793,24.47222137451172,23.80555534362793,23.86111068725586,2202525.0 1998-11-24,23.38888931274414,24.11111068725586,23.27777862548828,24.05555534362793,1471950.0 1998-11-25,23.27777862548828,23.583332061767578,23.22222137451172,23.333332061767578,1234350.0 1998-11-27,23.25,23.38888931274414,23.25,23.38888931274414,343350.0 1998-11-30,22.11111068725586,23.25,22.11111068725586,23.22222137451172,2416500.0 1998-12-01,21.97222137451172,22.166667938232422,21.666667938232422,22.13888931274414,2366100.0 1998-12-02,21.77777862548828,21.88888931274414,21.0,21.88888931274414,1709325.0 1998-12-03,21.166667938232422,21.833332061767578,21.11111068725586,21.72222137451172,1607850.0 1998-12-04,22.61111068725586,22.666667938232422,21.38888931274414,21.44444465637207,2442375.0 1998-12-07,23.22222137451172,23.38888931274414,22.61111068725586,22.69444465637207,1478700.0 1998-12-08,23.27777862548828,23.55555534362793,23.02777862548828,23.38888931274414,877950.0 1998-12-09,22.27777862548828,23.22222137451172,22.05555534362793,23.19444465637207,1750275.0 1998-12-10,21.38888931274414,22.38888931274414,21.333332061767578,22.166667938232422,1959975.0 1998-12-11,21.44444465637207,21.833332061767578,21.333332061767578,21.36111068725586,1773675.0 1998-12-14,20.416667938232422,21.61111068725586,20.38888931274414,21.61111068725586,3419100.0 1998-12-15,21.61111068725586,21.94444465637207,20.63888931274414,20.666667938232422,6079500.0 1998-12-16,20.22222137451172,21.88888931274414,20.22222137451172,21.77777862548828,2891925.0 1998-12-17,21.47222137451172,21.55555534362793,20.55555534362793,20.88888931274414,3771225.0 1998-12-18,21.666667938232422,22.25,21.30555534362793,21.30555534362793,2568150.0 1998-12-21,22.63888931274414,22.80555534362793,21.86111068725586,21.88888931274414,2076750.0 1998-12-22,22.11111068725586,22.72222137451172,21.61111068725586,22.666667938232422,2446875.0 1998-12-23,21.77777862548828,22.22222137451172,21.27777862548828,21.833332061767578,2461500.0 1998-12-24,21.916667938232422,22.44444465637207,21.833332061767578,21.916667938232422,627300.0 1998-12-28,22.22222137451172,22.69444465637207,22.166667938232422,22.333332061767578,1026000.0 1998-12-29,22.75,22.916667938232422,22.11111068725586,22.25,2038050.0 1998-12-30,22.47222137451172,22.77777862548828,22.44444465637207,22.77777862548828,994050.0 1998-12-31,22.86111068725586,22.916667938232422,22.44444465637207,22.666667938232422,1498050.0 1999-01-04,23.0,23.0,22.27777862548828,23.0,1485450.0 1999-01-05,21.97222137451172,22.833332061767578,21.72222137451172,22.833332061767578,2279250.0 1999-01-06,22.77777862548828,22.94444465637207,22.05555534362793,22.333332061767578,3087450.0 1999-01-07,22.61111068725586,22.63888931274414,22.11111068725586,22.5,1758150.0 1999-01-08,22.666667938232422,22.88888931274414,22.11111068725586,22.61111068725586,1958625.0 1999-01-11,22.44444465637207,22.833332061767578,22.22222137451172,22.666667938232422,1215000.0 1999-01-12,21.22222137451172,22.22222137451172,21.19444465637207,22.22222137451172,1402875.0 1999-01-13,21.69444465637207,22.11111068725586,20.55555534362793,20.88888931274414,2222550.0 1999-01-14,20.55555534362793,22.0,20.05555534362793,21.88888931274414,2142900.0 1999-01-15,20.166667938232422,21.05555534362793,19.833332061767578,20.72222137451172,3719025.0 1999-01-19,21.0,21.833332061767578,20.77777862548828,21.77777862548828,3277125.0 1999-01-20,20.77777862548828,21.22222137451172,20.333332061767578,21.22222137451172,2623725.0 1999-01-21,20.083332061767578,20.833332061767578,20.0,20.666667938232422,2861325.0 1999-01-22,20.59722137451172,20.72222137451172,19.916667938232422,20.083332061767578,2223900.0 1999-01-25,19.88888931274414,20.666667938232422,19.61111068725586,20.666667938232422,2444400.0 1999-01-26,20.63888931274414,20.88888931274414,19.916667938232422,19.916667938232422,3294675.0 1999-01-27,19.97222137451172,20.77777862548828,19.833332061767578,20.666667938232422,1671300.0 1999-01-28,21.166667938232422,21.22222137451172,19.94444465637207,20.083332061767578,1880100.0 1999-01-29,21.63888931274414,21.833332061767578,20.44444465637207,21.333332061767578,2295675.0 1999-02-01,21.38888931274414,21.77777862548828,21.13888931274414,21.72222137451172,2864700.0 1999-02-02,21.05555534362793,21.52777862548828,20.77777862548828,21.22222137451172,2387700.0 1999-02-03,21.75,21.75,21.05555534362793,21.05555534362793,3107925.0 1999-02-04,20.05555534362793,21.77777862548828,19.833332061767578,21.72222137451172,1884375.0 1999-02-05,20.13888931274414,20.88888931274414,20.05555534362793,20.25,1600875.0 1999-02-08,20.02777862548828,20.333332061767578,18.833332061767578,19.88888931274414,3953250.0 1999-02-09,18.61111068725586,20.11111068725586,18.61111068725586,20.05555534362793,2805525.0 1999-02-10,19.44444465637207,19.75,18.69444465637207,18.86111068725586,2733975.0 1999-02-11,20.72222137451172,20.833332061767578,19.44444465637207,19.55555534362793,2626425.0 1999-02-12,19.86111068725586,20.61111068725586,19.80555534362793,20.61111068725586,2265975.0 1999-02-16,20.15277862548828,20.44444465637207,20.02777862548828,20.02777862548828,1481175.0 1999-02-17,18.75,20.166667938232422,18.61111068725586,20.0,2884725.0 1999-02-18,18.5,19.166667938232422,18.22222137451172,19.05555534362793,4132575.0 1999-02-19,18.44444465637207,18.75,18.22222137451172,18.75,5054625.0 1999-02-22,19.11111068725586,19.19444465637207,18.27777862548828,18.38888931274414,5528925.0 1999-02-23,18.77777862548828,19.19444465637207,18.55555534362793,19.11111068725586,4258575.0 1999-02-24,19.27777862548828,19.61111068725586,18.72222137451172,18.72222137451172,2711700.0 1999-02-25,19.0,19.22222137451172,18.38888931274414,19.166667938232422,3094875.0 1999-02-26,18.833332061767578,19.22222137451172,18.27777862548828,19.05555534362793,3067200.0 1999-03-01,19.11111068725586,19.13888931274414,18.47222137451172,18.75,1806750.0 1999-03-02,17.88888931274414,19.22222137451172,17.77777862548828,19.22222137451172,5049225.0 1999-03-03,17.13888931274414,18.13888931274414,16.11111068725586,17.94444465637207,15300675.0 1999-03-04,19.05555534362793,19.05555534362793,17.38888931274414,17.63888931274414,25658325.0 1999-03-05,19.13888931274414,19.38888931274414,18.94444465637207,19.083332061767578,5660325.0 1999-03-08,19.36111068725586,19.36111068725586,18.88888931274414,19.13888931274414,2602125.0 1999-03-09,19.63888931274414,19.833332061767578,19.27777862548828,19.38888931274414,3370050.0 1999-03-10,20.416667938232422,20.72222137451172,19.61111068725586,19.666667938232422,6745275.0 1999-03-11,20.38888931274414,20.47222137451172,19.5,20.333332061767578,5046525.0 1999-03-12,20.583332061767578,20.72222137451172,20.11111068725586,20.27777862548828,4347225.0 1999-03-15,21.25,22.166667938232422,20.44444465637207,20.55555534362793,6223725.0 1999-03-16,20.80555534362793,21.38888931274414,20.05555534362793,21.27777862548828,8859150.0 1999-03-17,21.22222137451172,22.5,21.22222137451172,22.05555534362793,8746875.0 1999-03-18,21.666667938232422,22.22222137451172,21.11111068725586,21.166667938232422,6433200.0 1999-03-19,21.916667938232422,22.27777862548828,21.61111068725586,21.94444465637207,6223725.0 1999-03-22,20.94444465637207,21.97222137451172,20.88888931274414,21.97222137451172,1767150.0 1999-03-23,20.416667938232422,21.05555534362793,20.27777862548828,20.88888931274414,4720275.0 1999-03-24,21.38888931274414,21.38888931274414,20.333332061767578,20.5,2604825.0 1999-03-25,21.80555534362793,21.833332061767578,20.22222137451172,21.44444465637207,2431350.0 1999-03-26,20.88888931274414,21.5,20.833332061767578,21.5,1971900.0 1999-03-29,21.47222137451172,21.55555534362793,20.94444465637207,20.94444465637207,2040750.0 1999-03-30,21.166667938232422,21.55555534362793,20.77777862548828,21.22222137451172,2099925.0 1999-03-31,21.083332061767578,21.55555534362793,21.05555534362793,21.416667938232422,1098675.0 1999-04-01,21.333332061767578,21.38888931274414,21.166667938232422,21.22222137451172,1070325.0 1999-04-05,21.36111068725586,21.44444465637207,20.94444465637207,21.333332061767578,1679400.0 1999-04-06,20.833332061767578,21.61111068725586,20.833332061767578,21.11111068725586,3276900.0 1999-04-07,20.88888931274414,21.166667938232422,20.55555534362793,21.0,1973700.0 1999-04-08,22.05555534362793,22.47222137451172,20.666667938232422,20.77777862548828,4353750.0 1999-04-09,21.833332061767578,22.55555534362793,21.44444465637207,22.44444465637207,1566675.0 1999-04-12,22.25,22.36111068725586,21.61111068725586,21.666667938232422,1528200.0 1999-04-13,21.38888931274414,22.27777862548828,21.333332061767578,22.22222137451172,1243575.0 1999-04-14,21.5,21.86111068725586,21.38888931274414,21.55555534362793,1965375.0 1999-04-15,22.94444465637207,23.0,21.44444465637207,21.52777862548828,2490750.0 1999-04-16,22.63888931274414,23.166667938232422,22.61111068725586,22.86111068725586,2511450.0 1999-04-19,22.416667938232422,23.583332061767578,22.083332061767578,22.666667938232422,2342475.0 1999-04-20,22.55555534362793,23.166667938232422,22.11111068725586,22.38888931274414,1620225.0 1999-04-21,22.77777862548828,22.94444465637207,21.80555534362793,22.416667938232422,2069775.0 1999-04-22,23.13888931274414,23.55555534362793,22.63888931274414,22.77777862548828,2018925.0 1999-04-23,23.55555534362793,24.083332061767578,22.5,23.11111068725586,2356425.0 1999-04-26,24.02777862548828,24.44444465637207,22.94444465637207,23.75,2253150.0 1999-04-27,24.02777862548828,24.22222137451172,23.166667938232422,24.11111068725586,1669500.0 1999-04-28,23.666667938232422,24.27777862548828,23.61111068725586,23.94444465637207,1114200.0 1999-04-29,23.27777862548828,23.72222137451172,23.0,23.63888931274414,1174725.0 1999-04-30,22.69444465637207,24.44444465637207,22.05555534362793,23.5,2026350.0 1999-05-03,21.69444465637207,22.69444465637207,21.166667938232422,22.69444465637207,2969100.0 1999-05-04,21.44444465637207,22.5,21.11111068725586,21.80555534362793,3071025.0 1999-05-05,22.416667938232422,22.44444465637207,21.11111068725586,21.61111068725586,2623275.0 1999-05-06,21.88888931274414,22.22222137451172,21.22222137451172,22.0,1911150.0 1999-05-07,21.55555534362793,22.38888931274414,21.333332061767578,21.88888931274414,1534275.0 1999-05-10,21.833332061767578,22.0,21.22222137451172,21.666667938232422,1183725.0 1999-05-11,21.333332061767578,22.0,21.11111068725586,21.80555534362793,1828800.0 1999-05-12,21.833332061767578,21.833332061767578,20.88888931274414,21.5,1613700.0 1999-05-13,21.416667938232422,22.0,21.333332061767578,21.88888931274414,1767600.0 1999-05-14,21.19444465637207,21.44444465637207,20.61111068725586,21.0,2558925.0 1999-05-17,21.05555534362793,21.27777862548828,20.583332061767578,21.0,1793700.0 1999-05-18,20.333332061767578,21.05555534362793,20.13888931274414,21.02777862548828,1984275.0 1999-05-19,20.666667938232422,20.77777862548828,20.11111068725586,20.666667938232422,1651500.0 1999-05-20,20.02777862548828,20.88888931274414,20.0,20.833332061767578,1930050.0 1999-05-21,19.833332061767578,20.22222137451172,19.77777862548828,20.19444465637207,2546775.0 1999-05-24,18.75,20.333332061767578,18.5,20.333332061767578,2758050.0 1999-05-25,18.041667938232422,19.75,18.0,19.083332061767578,2750850.0 1999-05-26,19.416667938232422,19.5,18.25,18.541667938232422,2733150.0 1999-05-27,19.291667938232422,19.833332061767578,18.333332061767578,19.458332061767578,2431050.0 1999-05-28,19.75,20.0,19.0,19.666667938232422,1602450.0 1999-06-01,18.666667938232422,19.666667938232422,18.416667938232422,19.5,2875650.0 1999-06-02,19.1875,20.0,18.333332061767578,18.75,2038950.0 1999-06-03,18.770832061767578,19.416667938232422,18.583332061767578,19.375,1464000.0 1999-06-04,18.520832061767578,19.541667938232422,18.333332061767578,19.166667938232422,3254700.0 1999-06-07,18.041667938232422,18.916667938232422,18.0,18.916667938232422,3112200.0 1999-06-08,18.291667938232422,18.5,17.416667938232422,18.25,3512550.0 1999-06-09,18.4375,18.5,17.416667938232422,18.5,5111250.0 1999-06-10,17.833332061767578,18.291667938232422,17.333332061767578,18.0,3080250.0 1999-06-11,17.416667938232422,18.083332061767578,17.333332061767578,18.041667938232422,1941750.0 1999-06-14,18.125,18.125,17.0,17.291667938232422,3449850.0 1999-06-15,18.458332061767578,18.541667938232422,18.0,18.041667938232422,4519800.0 1999-06-16,18.708332061767578,18.833332061767578,18.333332061767578,18.666667938232422,4561800.0 1999-06-17,19.333332061767578,19.583332061767578,18.625,18.666667938232422,3131250.0 1999-06-18,19.208332061767578,19.5,18.625,18.625,3418500.0 1999-06-21,19.166667938232422,19.375,18.916667938232422,19.208332061767578,1980450.0 1999-06-22,18.833332061767578,19.833332061767578,18.666667938232422,18.958332061767578,2278050.0 1999-06-23,19.333332061767578,19.666667938232422,18.75,18.833332061767578,3495150.0 1999-06-24,19.333332061767578,20.083332061767578,18.75,19.583332061767578,4705500.0 1999-06-25,20.833332061767578,21.666667938232422,19.416667938232422,19.625,5232000.0 1999-06-28,21.375,21.541667938232422,20.0,21.166667938232422,2874450.0 1999-06-29,21.083332061767578,21.25,19.75,21.125,4315800.0 1999-06-30,21.25,21.375,20.083332061767578,21.041667938232422,1990200.0 1999-07-01,21.333332061767578,21.666667938232422,20.833332061767578,21.0,2337750.0 1999-07-02,21.416667938232422,21.5,20.916667938232422,21.5,724950.0 1999-07-06,20.958332061767578,21.416667938232422,20.833332061767578,21.375,1376400.0 1999-07-07,20.5,21.041667938232422,20.25,20.625,2076300.0 1999-07-08,21.458332061767578,21.583332061767578,20.083332061767578,20.25,2408550.0 1999-07-09,22.125,22.125,20.75,21.5,3600000.0 1999-07-12,21.083332061767578,22.083332061767578,20.875,22.0,3169350.0 1999-07-13,20.25,21.25,20.125,20.916667938232422,2243100.0 1999-07-14,20.666667938232422,20.833332061767578,20.041667938232422,20.416667938232422,3060900.0 1999-07-15,21.0,21.958332061767578,20.666667938232422,20.666667938232422,2118300.0 1999-07-16,21.333332061767578,21.833332061767578,21.125,21.25,1343550.0 1999-07-19,21.25,21.375,20.833332061767578,21.333332061767578,1217400.0 1999-07-20,21.1875,21.916667938232422,20.833332061767578,21.25,1890900.0 1999-07-21,20.958332061767578,21.416667938232422,20.583332061767578,21.291667938232422,1590900.0 1999-07-22,20.416667938232422,21.333332061767578,20.416667938232422,20.916667938232422,1300650.0 1999-07-23,20.916667938232422,20.958332061767578,20.208332061767578,20.5,1034850.0 1999-07-26,20.083332061767578,20.875,20.0,20.666667938232422,1224150.0 1999-07-27,19.875,20.5,19.0,20.375,2910750.0 1999-07-28,19.291667938232422,19.833332061767578,19.083332061767578,19.833332061767578,1355100.0 1999-07-29,18.416667938232422,19.333332061767578,18.375,19.0,2113200.0 1999-07-30,18.708332061767578,19.083332061767578,18.416667938232422,18.625,2131350.0 1999-08-02,18.875,19.416667938232422,18.583332061767578,18.666667938232422,1689450.0 1999-08-03,17.5,19.083332061767578,17.416667938232422,19.083332061767578,3710400.0 1999-08-04,17.5,18.166667938232422,17.458332061767578,17.791667938232422,3154050.0 1999-08-05,18.041667938232422,18.458332061767578,17.25,17.75,4126950.0 1999-08-06,18.0,18.333332061767578,17.5,18.0,1757700.0 1999-08-09,17.0,18.083332061767578,16.958332061767578,18.083332061767578,3307050.0 1999-08-10,16.583332061767578,17.0,15.708333015441895,16.916667938232422,7516350.0 1999-08-11,17.541667938232422,17.75,16.0,16.833332061767578,4918950.0 1999-08-12,18.0,18.25,17.458332061767578,17.458332061767578,3210300.0 1999-08-13,18.333332061767578,18.5,18.0,18.041667938232422,4556250.0 1999-08-16,18.333332061767578,18.916667938232422,17.75,18.375,1786200.0 1999-08-17,18.458332061767578,18.916667938232422,18.083332061767578,18.75,1692600.0 1999-08-18,17.833332061767578,18.541667938232422,17.708332061767578,18.166667938232422,2161050.0 1999-08-19,17.541667938232422,18.041667938232422,17.25,17.666667938232422,2816850.0 1999-08-20,18.541667938232422,18.583332061767578,17.583332061767578,17.895832061767578,2618700.0 1999-08-23,19.291667938232422,19.333332061767578,18.083332061767578,18.541667938232422,3302700.0 1999-08-24,19.5,19.833332061767578,18.916667938232422,18.916667938232422,3272250.0 1999-08-25,18.833332061767578,19.666667938232422,18.25,19.625,2175000.0 1999-08-26,18.5,18.833332061767578,18.166667938232422,18.791667938232422,1529850.0 1999-08-27,18.0,18.666667938232422,17.666667938232422,18.416667938232422,1972500.0 1999-08-30,17.416667938232422,17.958332061767578,17.291667938232422,17.958332061767578,1337550.0 1999-08-31,19.625,19.625,17.583332061767578,17.833332061767578,3323400.0 1999-09-01,19.75,19.75,18.916667938232422,19.208332061767578,2499600.0 1999-09-02,19.541667938232422,19.583332061767578,18.416667938232422,19.166667938232422,2507700.0 1999-09-03,20.125,20.25,19.583332061767578,19.666667938232422,2377800.0 1999-09-07,19.458332061767578,19.833332061767578,19.25,19.791667938232422,1486500.0 1999-09-08,19.166667938232422,19.375,19.0,19.166667938232422,1482450.0 1999-09-09,20.166667938232422,20.5,19.0,19.416667938232422,1995300.0 1999-09-10,20.416667938232422,20.583332061767578,19.916667938232422,20.333332061767578,2268150.0 1999-09-13,20.791667938232422,21.25,20.0,20.166667938232422,2596200.0 1999-09-14,21.270832061767578,21.541667938232422,20.583332061767578,20.75,3422850.0 1999-09-15,20.145832061767578,21.666667938232422,20.083332061767578,21.666667938232422,2134350.0 1999-09-16,21.375,21.958332061767578,20.333332061767578,20.333332061767578,3095700.0 1999-09-17,21.791667938232422,22.083332061767578,20.833332061767578,21.916667938232422,2566350.0 1999-09-20,21.75,22.541667938232422,21.5,21.833332061767578,1716900.0 1999-09-21,21.25,22.375,21.166667938232422,21.75,1702500.0 1999-09-22,22.333332061767578,22.5,21.375,21.5,2348100.0 1999-09-23,21.25,22.5,21.125,22.5,2424450.0 1999-09-24,21.375,21.666667938232422,20.916667938232422,21.125,1797150.0 1999-09-27,22.166667938232422,22.625,21.583332061767578,21.75,1564950.0 1999-09-28,22.3125,22.333332061767578,21.125,21.875,1604400.0 1999-09-29,21.916667938232422,22.5,21.583332061767578,22.291667938232422,1570800.0 1999-09-30,22.75,23.0,22.083332061767578,22.125,2591250.0 1999-10-01,21.75,23.0,21.5,22.666667938232422,2250300.0 1999-10-04,23.354167938232422,23.375,21.958332061767578,22.166667938232422,3110250.0 1999-10-05,23.0625,23.75,22.75,23.0,2890950.0 1999-10-06,23.75,24.0,22.5,23.083332061767578,2893350.0 1999-10-07,24.0,24.416667938232422,23.166667938232422,23.75,2293950.0 1999-10-08,24.604167938232422,24.666667938232422,23.0,23.75,1520400.0 1999-10-11,24.875,24.916667938232422,24.0,24.416667938232422,2185650.0 1999-10-12,24.25,24.625,24.166667938232422,24.583332061767578,1190550.0 1999-10-13,23.6875,24.833332061767578,23.333332061767578,24.0,1650450.0 1999-10-14,24.104167938232422,24.333332061767578,23.458332061767578,24.041667938232422,1629750.0 1999-10-15,23.333332061767578,24.166667938232422,23.0,23.25,1844100.0 1999-10-18,22.708332061767578,23.75,22.166667938232422,23.208332061767578,1990350.0 1999-10-19,22.75,23.5,21.833332061767578,22.916667938232422,1651950.0 1999-10-20,24.291667938232422,24.375,22.75,22.958332061767578,1893750.0 1999-10-21,24.375,24.5,23.041667938232422,23.541667938232422,1505100.0 1999-10-22,25.375,25.833332061767578,24.5,24.5,4122150.0 1999-10-25,26.083332061767578,26.416667938232422,24.75,25.083332061767578,1720500.0 1999-10-26,24.541667938232422,26.25,24.541667938232422,26.0,1821000.0 1999-10-27,24.541667938232422,25.833332061767578,24.083332061767578,24.625,1752000.0 1999-10-28,26.666667938232422,26.791667938232422,24.708332061767578,24.916667938232422,4510800.0 1999-10-29,26.25,27.375,25.875,27.0,2552250.0 1999-11-01,26.416667938232422,27.166667938232422,26.166667938232422,26.333332061767578,2944050.0 1999-11-02,26.958332061767578,27.416667938232422,26.25,26.541667938232422,1449600.0 1999-11-03,27.416667938232422,27.583332061767578,27.0,27.083332061767578,1905450.0 1999-11-04,27.458332061767578,28.0,27.041667938232422,27.75,883050.0 1999-11-05,27.458332061767578,28.583332061767578,27.333332061767578,27.916667938232422,1713750.0 1999-11-08,28.166667938232422,28.666667938232422,27.208332061767578,27.291667938232422,2089350.0 1999-11-09,27.25,28.416667938232422,26.916667938232422,28.416667938232422,1593600.0 1999-11-10,28.083332061767578,28.083332061767578,26.666667938232422,27.0,1815150.0 1999-11-11,28.416667938232422,29.916667938232422,27.625,28.166667938232422,2874750.0 1999-11-12,28.208332061767578,28.833332061767578,27.166667938232422,28.375,2561700.0 1999-11-15,28.333332061767578,28.666667938232422,27.625,28.041667938232422,986400.0 1999-11-16,28.166667938232422,29.291667938232422,27.708332061767578,28.416667938232422,2096700.0 1999-11-17,27.666667938232422,28.5,27.416667938232422,28.166667938232422,1661100.0 1999-11-18,27.541667938232422,28.25,27.083332061767578,27.916667938232422,2497350.0 1999-11-19,27.333332061767578,28.0,25.833332061767578,27.916667938232422,3417450.0 1999-11-22,28.083332061767578,28.333332061767578,26.083332061767578,27.0,2256450.0 1999-11-23,27.0,28.041667938232422,26.083332061767578,27.958332061767578,2963700.0 1999-11-24,27.375,27.5,26.458332061767578,26.958332061767578,2405700.0 1999-11-26,26.833332061767578,27.5,26.666667938232422,27.333332061767578,744600.0 1999-11-29,26.208332061767578,27.166667938232422,25.75,26.333332061767578,2102400.0 1999-11-30,26.625,27.166667938232422,25.833332061767578,26.25,1817850.0 1999-12-01,26.5,26.958332061767578,25.916667938232422,26.333332061767578,1549350.0 1999-12-02,27.666667938232422,27.833332061767578,26.416667938232422,26.416667938232422,1519350.0 1999-12-03,28.875,29.208332061767578,27.708332061767578,28.083332061767578,2162550.0 1999-12-06,28.625,28.791667938232422,27.916667938232422,28.666667938232422,1320450.0 1999-12-07,27.333332061767578,29.208332061767578,27.25,28.75,1532850.0 1999-12-08,26.625,27.958332061767578,26.5,27.333332061767578,1770750.0 1999-12-09,27.541667938232422,27.604167938232422,26.25,26.666667938232422,1767750.0 1999-12-10,27.166667938232422,28.0,26.833332061767578,27.833332061767578,1790700.0 1999-12-13,26.875,27.333332061767578,26.208332061767578,27.166667938232422,1628100.0 1999-12-14,26.25,27.0,26.083332061767578,26.708332061767578,1357650.0 1999-12-15,26.833332061767578,27.0,26.333332061767578,26.583332061767578,2010600.0 1999-12-16,26.333332061767578,27.333332061767578,25.416667938232422,27.0,2164950.0 1999-12-17,27.208332061767578,27.541667938232422,26.583332061767578,27.333332061767578,3505050.0 1999-12-20,27.291667938232422,27.75,27.041667938232422,27.375,964500.0 1999-12-21,27.958332061767578,28.625,27.166667938232422,27.333332061767578,1773750.0 1999-12-22,28.208332061767578,28.583332061767578,27.875,28.25,1837050.0 1999-12-23,27.708332061767578,28.666667938232422,27.5,28.625,1465050.0 1999-12-27,28.458332061767578,28.541667938232422,27.625,28.208332061767578,1132800.0 1999-12-28,28.25,28.75,27.583332061767578,28.5,2118900.0 1999-12-29,27.0,28.5,26.927082061767578,28.083332061767578,1477350.0 1999-12-30,27.791667938232422,27.875,26.5,27.041667938232422,1264800.0 1999-12-31,26.666667938232422,28.166667938232422,26.5,28.125,879300.0 2000-01-03,26.666667938232422,26.75,24.916667938232422,26.666667938232422,3018300.0 2000-01-04,24.666667938232422,27.0,24.166667938232422,25.375,2965650.0 2000-01-05,26.125,26.5,24.666667938232422,24.75,4059300.0 2000-01-06,27.083332061767578,27.375,25.666667938232422,26.0,2601600.0 2000-01-07,27.625,27.625,26.25,27.041667938232422,1896600.0 2000-01-10,28.083332061767578,28.416667938232422,27.25,28.0,2195550.0 2000-01-11,27.166667938232422,28.25,26.875,27.5,2090850.0 2000-01-12,26.791667938232422,27.833332061767578,26.416667938232422,27.083332061767578,1555200.0 2000-01-13,28.25,28.333332061767578,26.791667938232422,26.833332061767578,2140650.0 2000-01-14,30.25,31.333332061767578,28.458332061767578,28.5,4524000.0 2000-01-18,30.0,30.875,29.5,29.916667938232422,3027900.0 2000-01-19,30.416667938232422,30.541667938232422,29.0,30.041667938232422,1935750.0 2000-01-20,30.875,31.916667938232422,29.875,30.666667938232422,2332950.0 2000-01-21,30.541667938232422,31.25,30.25,31.25,2760450.0 2000-01-24,27.041667938232422,30.5,26.958332061767578,30.458332061767578,3122850.0 2000-01-25,28.666667938232422,28.75,26.083332061767578,27.333332061767578,9579150.0 2000-01-26,28.625,29.666667938232422,28.5,28.708332061767578,3158850.0 2000-01-27,28.708332061767578,28.791667938232422,27.416667938232422,28.75,2693550.0 2000-01-28,28.0,29.416667938232422,27.75,28.5,1881750.0 2000-01-31,29.375,29.375,28.0,28.041667938232422,2032350.0 2000-02-01,29.333332061767578,29.916667938232422,28.5,29.333332061767578,2161650.0 2000-02-02,29.166667938232422,29.458332061767578,28.333332061767578,29.333332061767578,1418850.0 2000-02-03,28.75,29.375,28.0,29.125,2057400.0 2000-02-04,28.333332061767578,29.416667938232422,28.083332061767578,29.083332061767578,1588050.0 2000-02-07,28.5,28.708332061767578,27.875,28.25,1014300.0 2000-02-08,28.416667938232422,28.958332061767578,28.083332061767578,28.791667938232422,1663350.0 2000-02-09,27.666667938232422,28.416667938232422,27.666667938232422,28.166667938232422,1832250.0 2000-02-10,29.5,29.875,27.625,27.75,1975800.0 2000-02-11,28.416667938232422,30.625,28.166667938232422,29.458332061767578,2627100.0 2000-02-14,31.0,31.416667938232422,28.416667938232422,28.666667938232422,2310750.0 2000-02-15,30.916667938232422,31.0,29.125,30.708332061767578,3150000.0 2000-02-16,30.5,30.958332061767578,30.0,30.833332061767578,1566900.0 2000-02-17,32.33333206176758,32.41666793823242,30.0,30.958332061767578,2097900.0 2000-02-18,30.416667938232422,32.08333206176758,30.333332061767578,32.04166793823242,2318100.0 2000-02-22,30.916667938232422,31.458332061767578,29.125,30.458332061767578,1938900.0 2000-02-23,32.91666793823242,33.375,30.75,30.833332061767578,2597550.0 2000-02-24,34.125,34.25,30.0,32.91666793823242,3600750.0 2000-02-25,31.708332061767578,33.83333206176758,31.125,33.83333206176758,2641650.0 2000-02-28,33.5,34.25,31.416667938232422,31.75,3538050.0 2000-02-29,33.375,33.52083206176758,32.33333206176758,33.5,2339550.0 2000-03-01,32.33333206176758,33.16666793823242,31.875,33.125,2336700.0 2000-03-02,31.916667938232422,32.33333206176758,30.875,32.0,1984800.0 2000-03-03,32.625,33.45833206176758,31.666667938232422,32.04166793823242,3367950.0 2000-03-06,33.25,33.33333206176758,32.0,32.25,1613550.0 2000-03-07,32.125,33.41666793823242,32.0,33.33333206176758,1978650.0 2000-03-08,32.625,33.16666793823242,30.791667938232422,32.125,2280300.0 2000-03-09,33.25,33.5,32.0,32.33333206176758,1756050.0 2000-03-10,33.91666793823242,34.625,33.0,33.20833206176758,1523550.0 2000-03-13,32.58333206176758,34.625,32.33333206176758,33.29166793823242,2011800.0 2000-03-14,32.54166793823242,34.0,32.41666793823242,32.58333206176758,1539300.0 2000-03-15,32.95833206176758,34.125,31.666667938232422,32.41666793823242,2088600.0 2000-03-16,31.458332061767578,33.66666793823242,30.125,33.375,5051550.0 2000-03-17,33.79166793823242,34.125,30.583332061767578,30.666667938232422,4452900.0 2000-03-20,33.375,34.58333206176758,33.16666793823242,33.375,2314500.0 2000-03-21,35.54166793823242,36.625,33.625,33.91666793823242,6167400.0 2000-03-22,35.33333206176758,36.0,34.70833206176758,35.91666793823242,3449400.0 2000-03-23,35.25,35.66666793823242,34.875,35.08333206176758,2159850.0 2000-03-24,34.33333206176758,36.32291793823242,33.875,35.45833206176758,2931300.0 2000-03-27,35.16666793823242,36.25,34.20833206176758,34.29166793823242,2015400.0 2000-03-28,34.75,35.95833206176758,34.58333206176758,34.95833206176758,1834800.0 2000-03-29,35.29166793823242,36.16666793823242,34.83333206176758,34.91666793823242,2579850.0 2000-03-30,35.20833206176758,36.57291793823242,35.0,35.20833206176758,4446300.0 2000-03-31,34.91666793823242,35.75,33.83333206176758,35.5,3109800.0 2000-04-03,35.04166793823242,35.91666793823242,34.83333206176758,34.83333206176758,3810600.0 2000-04-04,34.04166793823242,35.54166793823242,31.125,35.04166793823242,7871400.0 2000-04-05,33.0,34.33333206176758,31.333332061767578,33.5,3168300.0 2000-04-06,34.0,34.08333206176758,32.29166793823242,33.29166793823242,2775150.0 2000-04-07,34.25,34.41666793823242,33.29166793823242,33.95833206176758,2421600.0 2000-04-10,32.375,34.08333206176758,31.75,34.04166793823242,2214000.0 2000-04-11,34.125,35.16666793823242,32.20833206176758,32.25,2644350.0 2000-04-12,35.20833206176758,36.29166793823242,32.91666793823242,33.04166793823242,4621050.0 2000-04-13,35.58333206176758,36.70833206176758,34.83333206176758,35.54166793823242,4144650.0 2000-04-14,31.875,36.79166793823242,31.25,35.25,4652100.0 2000-04-17,33.625,33.66666793823242,31.666667938232422,31.666667938232422,4426200.0 2000-04-18,33.45833206176758,35.33333206176758,32.66666793823242,33.70833206176758,2535600.0 2000-04-19,32.41666793823242,33.33333206176758,32.375,33.0,1999650.0 2000-04-20,33.83333206176758,34.5,32.33333206176758,32.58333206176758,3027750.0 2000-04-24,34.70833206176758,34.78125,33.25,33.52083206176758,3512100.0 2000-04-25,36.875,37.0,34.58333206176758,34.83333206176758,2857800.0 2000-04-26,34.58333206176758,36.66666793823242,34.02083206176758,36.66666793823242,3269400.0 2000-04-27,35.41666793823242,36.16666793823242,33.66666793823242,34.08333206176758,2113050.0 2000-04-28,35.08333206176758,35.45833206176758,33.33333206176758,35.45833206176758,2823000.0 2000-05-01,33.48958206176758,35.41666793823242,33.25,35.29166793823242,3375600.0 2000-05-02,31.541667938232422,33.83333206176758,31.416667938232422,33.83333206176758,3670650.0 2000-05-03,31.958332061767578,38.25,29.291667938232422,31.666667938232422,4966500.0 2000-05-04,30.166667938232422,32.33333206176758,30.0,32.08333206176758,2230500.0 2000-05-05,31.583332061767578,32.33333206176758,30.0,30.291667938232422,2445150.0 2000-05-08,30.416667938232422,31.416667938232422,30.041667938232422,31.333332061767578,1657950.0 2000-05-09,30.041667938232422,31.291667938232422,29.916667938232422,30.875,1862850.0 2000-05-10,29.541667938232422,31.333332061767578,29.5,30.0,1767000.0 2000-05-11,32.375,32.66666793823242,30.0,30.833332061767578,1996500.0 2000-05-12,31.583332061767578,32.75,31.041667938232422,32.54166793823242,1440300.0 2000-05-15,32.0,32.33333206176758,30.75,31.458332061767578,1131600.0 2000-05-16,32.16666793823242,32.70833206176758,31.375,32.25,1885950.0 2000-05-17,31.416667938232422,32.625,31.125,32.625,1259400.0 2000-05-18,30.75,32.16666793823242,30.416667938232422,31.583332061767578,1490850.0 2000-05-19,30.166667938232422,31.333332061767578,30.0,30.083332061767578,1481550.0 2000-05-22,30.625,31.041667938232422,28.666667938232422,30.375,3205800.0 2000-05-23,30.9375,32.0,30.3125,31.5,2455800.0 2000-05-24,33.125,34.0,31.0,31.4375,3391300.0 2000-05-25,33.25,34.75,32.8125,32.875,2885300.0 2000-05-26,34.5,34.875,33.375,33.6875,2412900.0 2000-05-30,35.6875,35.75,34.5,34.875,3020200.0 2000-05-31,35.0,36.25,34.6875,35.625,1669500.0 2000-06-01,40.0,40.375,35.0,35.1875,4515600.0 2000-06-02,38.0,40.5,36.5,39.8125,3108900.0 2000-06-05,37.8125,39.6875,36.875,37.875,1736000.0 2000-06-06,36.25,38.4375,35.9375,38.25,1863100.0 2000-06-07,37.6875,37.75,35.625,36.09375,1310300.0 2000-06-08,36.125,37.25,35.625,37.25,1191400.0 2000-06-09,37.3125,37.4375,36.25,36.9375,1157000.0 2000-06-12,36.125,37.625,35.4375,35.75,1436600.0 2000-06-13,37.5625,37.625,35.75,36.1875,1651400.0 2000-06-14,38.5625,39.171875,37.25,37.5625,2310200.0 2000-06-15,40.0,40.4375,37.0625,38.4375,3056600.0 2000-06-16,42.0625,43.25,39.828125,40.3125,5902600.0 2000-06-19,42.625,43.375,39.25,41.25,2646900.0 2000-06-20,42.0,43.9375,41.25,42.0625,1705800.0 2000-06-21,43.0625,44.25,40.5625,40.59375,2289300.0 2000-06-22,40.0625,43.0,39.25,42.6875,3024600.0 2000-06-23,37.8125,39.1875,36.75,39.1875,3006300.0 2000-06-26,40.4375,40.5,38.0625,39.0,2031500.0 2000-06-27,41.4375,42.0,40.5625,40.5625,2269700.0 2000-06-28,41.6875,42.0,40.6875,41.53125,1866600.0 2000-06-29,39.125,40.75,39.0,40.5625,2324600.0 2000-06-30,42.0,42.0,39.5,39.5625,2408500.0 2000-07-03,41.5625,42.25,41.25,41.3125,609400.0 2000-07-05,40.6875,41.9375,40.125,41.625,1482000.0 2000-07-06,42.0625,42.0625,40.6875,40.875,2212100.0 2000-07-07,41.75,42.9375,41.625,42.0625,2000400.0 2000-07-10,41.625,42.75,41.5625,41.625,1443300.0 2000-07-11,42.875,43.625,42.25,42.375,1855200.0 2000-07-12,43.5625,44.0,42.875,43.4375,2251200.0 2000-07-13,42.6875,43.625,41.75,43.5,2445200.0 2000-07-14,42.625,43.0,41.5625,42.6875,1699300.0 2000-07-17,41.5625,42.625,41.5,42.625,1630300.0 2000-07-18,41.875,42.4375,41.5,41.9375,1253800.0 2000-07-19,42.0625,42.75,41.8125,41.96875,812300.0 2000-07-20,43.3125,43.5625,42.0625,42.25,1359400.0 2000-07-21,43.25,45.4375,42.3125,42.8125,2898800.0 2000-07-24,45.0625,45.625,43.640625,43.75,1947600.0 2000-07-25,44.0,45.625,43.75,45.0625,1742200.0 2000-07-26,44.875,46.1875,43.375,43.875,2401000.0 2000-07-27,44.6875,46.125,44.5,45.25,1291600.0 2000-07-28,43.25,45.8125,43.0625,45.125,1296600.0 2000-07-31,45.75,45.875,43.25,43.8125,2106000.0 2000-08-01,44.9375,45.9375,44.5,45.375,1664400.0 2000-08-02,43.8125,46.3125,43.6875,45.5625,1234600.0 2000-08-03,45.0625,45.40625,43.5625,44.125,2142600.0 2000-08-04,45.625,45.875,44.5,45.4375,1320800.0 2000-08-07,46.9375,47.625,45.0,45.75,1828400.0 2000-08-08,46.125,46.875,45.5625,46.375,1432300.0 2000-08-09,46.5,47.25,46.0,46.4375,1059600.0 2000-08-10,45.0,46.875,45.0,46.875,2337300.0 2000-08-11,45.0625,46.75,44.5,45.25,2366300.0 2000-08-14,44.6875,44.6875,43.375,44.3125,1712500.0 2000-08-15,44.375,45.0,43.25,44.4375,1061100.0 2000-08-16,43.75,45.0,43.5,44.3125,894800.0 2000-08-17,44.6875,45.0,43.5625,43.671875,1177300.0 2000-08-18,44.1875,44.75,43.0625,44.625,1372400.0 2000-08-21,44.75,45.25,43.6875,44.1875,1257200.0 2000-08-22,45.4375,46.0625,44.5,44.53125,1278300.0 2000-08-23,44.5625,45.5,44.0625,45.5,1747000.0 2000-08-24,44.125,44.71875,43.25,44.6875,1131900.0 2000-08-25,42.875,44.375,42.4375,43.96875,1414700.0 2000-08-28,40.0625,43.0,39.9375,43.0,3061900.0 2000-08-29,41.4375,42.125,39.875,41.0,2553700.0 2000-08-30,43.9375,44.0,40.375,40.5625,3383400.0 2000-08-31,44.625,45.1875,43.625,44.0625,2293000.0 2000-09-01,43.75,45.375,43.0,45.0625,1100200.0 2000-09-05,43.5,44.375,43.5,43.75,845900.0 2000-09-06,42.8125,44.5,42.75,43.5625,1091000.0 2000-09-07,42.75,43.5625,42.375,43.25,1210600.0 2000-09-08,41.625,42.3125,40.5,42.1875,1350900.0 2000-09-11,41.75,42.75,41.25,41.5,1173800.0 2000-09-12,43.0625,43.8125,41.625,41.6875,1288800.0 2000-09-13,43.6875,44.5625,42.75,42.8125,1339600.0 2000-09-14,42.9375,44.1875,42.5,43.8125,918900.0 2000-09-15,44.125,44.8125,42.6875,42.9375,3058900.0 2000-09-18,43.1875,45.0,42.625,44.125,1388200.0 2000-09-19,44.8125,45.0,43.5,43.75,1018700.0 2000-09-20,43.5625,45.0,43.0,44.75,1922300.0 2000-09-21,46.5,46.703125,43.6875,43.71875,2719500.0 2000-09-22,47.0,47.5,45.0,45.25,1959100.0 2000-09-25,48.5625,49.375,46.75,47.125,3012500.0 2000-09-26,51.4375,52.125,48.1875,48.6875,2873300.0 2000-09-27,53.375,53.5625,50.25,51.171875,3201200.0 2000-09-28,52.4375,55.9375,51.875,53.671875,3562200.0 2000-09-29,52.5,54.4375,50.625,52.4375,2052800.0 2000-10-02,51.625,52.875,51.1875,52.875,2852600.0 2000-10-03,51.125,53.75,51.0,52.0,1581400.0 2000-10-04,51.6875,52.125,51.125,51.6875,2564600.0 2000-10-05,51.4375,52.5625,50.75,51.5625,2585500.0 2000-10-06,50.9375,52.375,50.375,51.84375,2242000.0 2000-10-09,51.375,52.75,51.0,51.0625,1704700.0 2000-10-10,49.5625,51.5625,49.25,51.5625,2685000.0 2000-10-11,49.75,50.5625,48.25,49.0625,3272300.0 2000-10-12,48.4375,50.25,47.75,50.25,3116100.0 2000-10-13,47.875,49.5,47.25,48.5625,3020300.0 2000-10-16,50.8125,51.75,47.625,48.5,2757000.0 2000-10-17,50.625,51.875,49.375,51.4375,1295900.0 2000-10-18,49.5,51.359375,48.5625,49.5625,2114900.0 2000-10-19,50.625,51.375,48.75,50.375,2237900.0 2000-10-20,50.0,51.8125,49.8125,51.0,2357300.0 2000-10-23,49.8125,50.6875,49.625,50.5,1789100.0 2000-10-24,53.0,54.4375,50.375,50.625,2598400.0 2000-10-25,54.8125,55.0,52.25,53.25,2482000.0 2000-10-26,51.25,55.625,50.0,54.25,3850000.0 2000-10-27,53.6875,54.6875,51.375,51.4375,2223200.0 2000-10-30,58.25,59.4375,53.875,53.9375,3961000.0 2000-10-31,56.6875,61.0,54.4375,58.4375,4126900.0 2000-11-01,53.9375,56.0,53.0625,55.5625,2518600.0 2000-11-02,55.9375,56.4375,54.125,54.25,3364100.0 2000-11-03,55.0625,56.75,54.8125,56.5625,1797300.0 2000-11-06,54.75,55.75,54.125,55.1875,1368500.0 2000-11-07,56.25,56.4375,53.5625,54.8125,2963000.0 2000-11-08,53.9375,56.8125,53.75,56.3125,1314800.0 2000-11-09,55.125,55.375,53.5,53.8125,1450000.0 2000-11-10,55.1875,57.3125,55.0,55.1875,2275000.0 2000-11-13,56.6875,58.5,54.75,55.0,2225700.0 2000-11-14,56.6875,58.0625,55.5,57.4375,2027400.0 2000-11-15,57.1875,57.5625,55.5,56.75,1439500.0 2000-11-16,57.3125,58.3125,56.625,57.0,1214700.0 2000-11-17,55.9375,58.6875,54.8125,57.3125,2289300.0 2000-11-20,59.4375,59.5,55.75,55.875,2832300.0 2000-11-21,59.6875,61.25,57.625,59.5625,3710800.0 2000-11-22,57.875,60.25,57.625,58.75,1954500.0 2000-11-24,58.9375,59.0625,58.25,58.75,497100.0 2000-11-27,58.75,60.0,58.3125,59.25,1607800.0 2000-11-28,57.40625,59.125,57.25,58.53125,2473300.0 2000-11-29,59.375,59.75,57.3125,57.625,2736400.0 2000-11-30,58.125,59.875,56.0,58.5625,5161500.0 2000-12-01,52.5625,58.625,51.375,58.625,5696000.0 2000-12-04,46.5625,51.0,44.875,50.9375,10131900.0 2000-12-05,44.125,49.0625,43.25,46.8125,7840400.0 2000-12-06,43.75,46.75,43.5,44.0,4732100.0 2000-12-07,44.875,47.25,43.25,43.5625,4164500.0 2000-12-08,46.875,48.5,45.75,46.5,2545100.0 2000-12-11,43.6875,45.375,41.75,44.8125,5581600.0 2000-12-12,42.1875,44.0,42.0,44.0,3556800.0 2000-12-13,43.125,45.75,41.875,43.6875,2142900.0 2000-12-14,41.25,45.25,41.25,42.875,1829400.0 2000-12-15,39.0,40.6875,36.75,40.0,10793500.0 2000-12-18,40.8125,42.0625,39.375,39.9375,3372600.0 2000-12-19,41.875,43.9375,41.125,41.5625,2710600.0 2000-12-20,42.0625,44.25,41.25,42.0,3010900.0 2000-12-21,46.875,49.5625,42.0,42.3125,3463300.0 2000-12-22,50.5625,50.75,48.0,48.25,3185000.0 2000-12-26,50.5625,51.8125,49.75,49.8125,1585600.0 2000-12-27,51.0625,52.8125,50.875,51.5,2278000.0 2000-12-28,50.875,51.6875,49.375,50.3125,1536000.0 2000-12-29,48.625,51.75,48.5625,50.9375,2053500.0 2001-01-02,45.6875,50.4375,44.9375,49.6875,2479000.0 2001-01-03,48.625,51.0,45.9375,46.0,3962500.0 2001-01-04,45.3125,48.5,45.0625,48.375,4773400.0 2001-01-05,44.6875,48.5,43.875,45.5625,3120600.0 2001-01-08,46.4375,47.75,44.8125,44.9375,2379100.0 2001-01-09,48.5625,50.25,46.625,47.0,2602500.0 2001-01-10,47.375,48.0,45.0,47.21875,2972700.0 2001-01-11,47.9375,49.0,47.25,48.0,1397700.0 2001-01-12,48.5,48.9375,46.625,48.1875,2022200.0 2001-01-16,47.375,48.875,46.75,48.375,1614600.0 2001-01-17,47.75,49.5,47.5,48.5,1762100.0 2001-01-18,48.625,49.25,47.5,47.984375,2002000.0 2001-01-19,46.5,48.5,46.0625,48.5,2241100.0 2001-01-22,45.75,46.5,44.9375,46.1875,2539300.0 2001-01-23,46.5,46.875,45.0625,46.0,1923100.0 2001-01-24,45.5625,46.875,44.9375,46.75,2874100.0 2001-01-25,44.5,46.0625,44.1875,45.6875,2897100.0 2001-01-26,45.6875,46.5,44.25,44.75,1788300.0 2001-01-29,45.875,46.375,45.25,45.75,1426400.0 2001-01-30,45.25,46.125,44.375,46.109375,1487000.0 2001-01-31,45.125,45.625,44.125,45.375,1823700.0 2001-02-01,41.4375,45.125,41.3125,45.125,5388600.0 2001-02-02,39.625,42.25,39.375,42.125,5999300.0 2001-02-05,39.875,40.6875,39.375,40.0625,4216600.0 2001-02-06,40.75,42.75,39.5625,40.0,2857600.0 2001-02-07,42.125,42.5,40.75,40.875,2338200.0 2001-02-08,41.625,43.25,40.8125,42.75,1575700.0 2001-02-09,42.25,43.0625,41.0,41.234375,2350100.0 2001-02-12,43.0625,43.5,41.375,42.609375,1585500.0 2001-02-13,41.25,43.8125,41.125,43.625,1430100.0 2001-02-14,43.3125,43.375,40.5,41.609375,2096100.0 2001-02-15,42.75,43.5,42.0,43.375,1908000.0 2001-02-16,41.625,42.25,40.4375,41.0625,2091300.0 2001-02-20,41.6875,42.75,41.0625,41.5625,2739100.0 2001-02-21,42.1875,44.25,41.5,41.5,2378000.0 2001-02-22,44.0625,44.4375,42.25,42.3125,3446600.0 2001-02-23,43.625,45.0,42.0,43.765625,3277200.0 2001-02-26,42.875,44.125,41.0625,43.8125,2269500.0 2001-02-27,41.25,42.9375,40.71875,42.9375,2360900.0 2001-02-28,39.9375,42.75,39.8125,41.4375,4209600.0 2001-03-01,39.4375,40.25,37.0,40.25,5543600.0 2001-03-02,39.0,40.6875,38.5,38.6875,3068900.0 2001-03-05,39.8125,40.8125,38.3125,38.8125,1468700.0 2001-03-06,40.8125,41.8125,40.0625,40.5625,2031300.0 2001-03-07,40.6875,41.5,40.0,41.1875,1320100.0 2001-03-08,40.0625,41.0,39.625,41.0,1488500.0 2001-03-09,38.875,40.0625,38.125,40.0,1611200.0 2001-03-12,35.125,38.5625,34.5,38.4375,4011000.0 2001-03-13,36.625,38.375,34.765625,36.0,4114200.0 2001-03-14,35.6875,36.5,33.6875,34.9375,3105100.0 2001-03-15,35.0625,37.1875,35.0,36.625,2628100.0 2001-03-16,33.765625,35.125,32.875,33.4375,5122800.0 2001-03-19,36.375,36.9375,33.875,34.9375,5562700.0 2001-03-20,34.3125,37.1875,34.125,36.9375,3580100.0 2001-03-21,36.375,36.8125,33.375,33.875,5344500.0 2001-03-22,38.25,38.5,36.5625,36.6875,6989900.0 2001-03-23,38.375,39.3125,37.625,39.0625,4638600.0 2001-03-26,37.9375,39.125,37.75,38.6875,2167600.0 2001-03-27,38.3125,38.625,37.0,38.5,2571700.0 2001-03-28,38.4375,40.0,38.0,38.25,2756100.0 2001-03-29,37.625,38.875,37.0,38.1875,2840400.0 2001-03-30,37.0625,38.375,36.4375,38.25,2889800.0 2001-04-02,37.125,38.125,36.25,37.5,2799700.0 2001-04-03,35.5,37.3125,35.4375,36.25,3312200.0 2001-04-04,36.75,37.0,35.25,35.625,2217900.0 2001-04-05,36.75,37.5,35.375,37.25,3615100.0 2001-04-06,36.1875,36.5625,35.5,36.125,2656700.0 2001-04-09,37.90999984741211,37.939998626708984,36.099998474121094,36.13999938964844,2268900.0 2001-04-10,38.599998474121094,40.0,37.63999938964844,38.43000030517578,2435900.0 2001-04-11,37.38999938964844,39.15999984741211,35.0,39.02000045776367,5071800.0 2001-04-12,34.11000061035156,37.400001525878906,34.11000061035156,36.65999984741211,5164700.0 2001-04-16,35.04999923706055,36.599998474121094,34.11000061035156,34.45000076293945,3529800.0 2001-04-17,36.060001373291016,36.459999084472656,34.25,34.900001525878906,2865100.0 2001-04-18,37.869998931884766,39.5,35.77000045776367,36.349998474121094,3898300.0 2001-04-19,36.849998474121094,38.25,35.400001525878906,37.790000915527344,3514800.0 2001-04-20,36.0,36.400001525878906,34.79999923706055,35.5,3396100.0 2001-04-23,34.5,36.189998626708984,34.45000076293945,35.77000045776367,2736600.0 2001-04-24,34.0,35.75,34.0,34.91999816894531,2450200.0 2001-04-25,36.5,36.79999923706055,34.34000015258789,34.400001525878906,3021900.0 2001-04-26,34.45000076293945,36.5,34.400001525878906,36.45000076293945,2780800.0 2001-04-27,34.040000915527344,35.95000076293945,33.790000915527344,34.97999954223633,4022600.0 2001-04-30,34.560001373291016,35.400001525878906,33.79999923706055,35.349998474121094,3552000.0 2001-05-01,33.54999923706055,35.099998474121094,33.279998779296875,35.08000183105469,4257700.0 2001-05-02,32.529998779296875,34.150001525878906,31.450000762939453,34.130001068115234,6991800.0 2001-05-03,31.440000534057617,32.619998931884766,30.950000762939453,32.599998474121094,8353600.0 2001-05-04,33.25,34.04999923706055,30.610000610351562,30.90999984741211,6358200.0 2001-05-07,33.5099983215332,34.5,33.2400016784668,33.79999923706055,3096700.0 2001-05-08,34.5,34.5,33.2599983215332,33.709999084472656,3533500.0 2001-05-09,34.7599983215332,35.470001220703125,33.95000076293945,34.22999954223633,2790900.0 2001-05-10,35.36000061035156,35.849998474121094,34.83000183105469,35.290000915527344,3390900.0 2001-05-11,35.790000915527344,36.22999954223633,34.939998626708984,35.119998931884766,3370900.0 2001-05-14,36.189998626708984,36.209999084472656,35.54999923706055,36.0,2236800.0 2001-05-15,36.939998626708984,37.900001525878906,35.91999816894531,35.939998626708984,3393900.0 2001-05-16,38.900001525878906,39.5099983215332,36.540000915527344,36.68000030517578,4455000.0 2001-05-17,38.459999084472656,39.33000183105469,37.5,38.619998931884766,3535700.0 2001-05-18,38.63999938964844,39.0,37.34000015258789,38.5099983215332,1835700.0 2001-05-21,40.790000915527344,40.86000061035156,38.36000061035156,38.650001525878906,2754100.0 2001-05-22,42.7599983215332,42.849998474121094,39.79999923706055,41.0,3859800.0 2001-05-23,39.75,42.25,39.66999816894531,41.900001525878906,3060700.0 2001-05-24,40.7599983215332,40.779998779296875,39.349998474121094,39.5099983215332,1774600.0 2001-05-25,40.41999816894531,41.0,39.560001373291016,40.790000915527344,1665600.0 2001-05-29,39.95000076293945,41.2599983215332,39.7599983215332,40.529998779296875,1743700.0 2001-05-30,39.40999984741211,40.650001525878906,39.02000045776367,39.25,2316000.0 2001-05-31,38.43000030517578,40.08000183105469,38.29999923706055,39.70000076293945,2761100.0 2001-06-01,40.13999938964844,40.25,37.70000076293945,38.790000915527344,3971200.0 2001-06-04,39.810001373291016,40.599998474121094,39.189998626708984,40.25,1770100.0 2001-06-05,39.9900016784668,40.709999084472656,39.25,39.91999816894531,2555100.0 2001-06-06,38.790000915527344,40.150001525878906,38.5,39.959999084472656,2668500.0 2001-06-07,39.34000015258789,39.43000030517578,38.150001525878906,38.790000915527344,1784800.0 2001-06-08,38.880001068115234,39.650001525878906,38.349998474121094,39.599998474121094,1586500.0 2001-06-11,37.90999984741211,39.310001373291016,37.880001068115234,38.880001068115234,1987500.0 2001-06-12,37.720001220703125,38.0,36.959999084472656,37.939998626708984,2642900.0 2001-06-13,36.560001373291016,38.5,36.400001525878906,37.79999923706055,4279100.0 2001-06-14,36.400001525878906,37.22999954223633,36.06999969482422,36.349998474121094,2608100.0 2001-06-15,36.70000076293945,37.5,35.900001525878906,36.36000061035156,3480200.0 2001-06-18,37.220001220703125,38.61000061035156,36.599998474121094,36.599998474121094,2104900.0 2001-06-19,37.599998474121094,39.04999923706055,37.04999923706055,37.599998474121094,3004100.0 2001-06-20,38.119998931884766,38.65999984741211,37.58000183105469,37.75,2793700.0 2001-06-21,38.290000915527344,39.09000015258789,37.93000030517578,38.189998626708984,2562600.0 2001-06-22,36.970001220703125,38.599998474121094,36.31999969482422,38.310001373291016,6228300.0 2001-06-25,36.709999084472656,38.310001373291016,35.900001525878906,38.20000076293945,6811600.0 2001-06-26,38.099998474121094,38.61000061035156,36.599998474121094,37.029998779296875,5941300.0 2001-06-27,38.04999923706055,38.43000030517578,37.63999938964844,38.33000183105469,3736900.0 2001-06-28,40.689998626708984,41.369998931884766,38.40999984741211,38.43000030517578,3932000.0 2001-06-29,40.0,42.0,39.25,40.65999984741211,3036000.0 2001-07-02,40.79999923706055,41.61000061035156,40.0099983215332,41.130001068115234,1871000.0 2001-07-03,40.45000076293945,40.90999984741211,39.54999923706055,40.41999816894531,1319600.0 2001-07-05,39.77000045776367,40.709999084472656,39.45000076293945,40.0099983215332,1314000.0 2001-07-06,39.08000183105469,39.95000076293945,38.63999938964844,39.619998931884766,1599500.0 2001-07-09,39.58000183105469,39.599998474121094,38.79999923706055,39.5,2629900.0 2001-07-10,38.459999084472656,39.849998474121094,38.0,39.81999969482422,2148000.0 2001-07-11,38.79999923706055,39.54999923706055,38.119998931884766,38.43000030517578,2633200.0 2001-07-12,40.86000061035156,40.90999984741211,39.040000915527344,39.119998931884766,2256100.0 2001-07-13,41.400001525878906,41.7400016784668,40.38999938964844,40.45000076293945,4405800.0 2001-07-16,41.209999084472656,41.86000061035156,40.619998931884766,41.18000030517578,3179700.0 2001-07-17,41.470001220703125,41.54999923706055,40.75,41.13999938964844,2798700.0 2001-07-18,41.7400016784668,42.75,41.099998474121094,41.2400016784668,3672100.0 2001-07-19,42.0,43.4900016784668,41.25,42.2400016784668,2470500.0 2001-07-20,41.0,42.20000076293945,40.9900016784668,41.79999923706055,1859500.0 2001-07-23,39.29999923706055,41.25,39.22999954223633,40.70000076293945,2014300.0 2001-07-24,39.29999923706055,40.45000076293945,38.959999084472656,39.34000015258789,3522800.0 2001-07-25,39.040000915527344,40.20000076293945,38.09000015258789,39.619998931884766,3917900.0 2001-07-26,39.400001525878906,39.439998626708984,37.75,38.939998626708984,2914600.0 2001-07-27,38.790000915527344,39.45000076293945,37.849998474121094,39.27000045776367,3577200.0 2001-07-30,38.58000183105469,39.20000076293945,38.20000076293945,39.15999984741211,1567200.0 2001-07-31,39.29999923706055,39.81999969482422,38.650001525878906,38.849998474121094,2298900.0 2001-08-01,39.09000015258789,39.65999984741211,38.5,39.560001373291016,1647900.0 2001-08-02,39.0,39.599998474121094,38.34000015258789,39.27000045776367,1775400.0 2001-08-03,37.7400016784668,39.25,37.290000915527344,39.2400016784668,3550100.0 2001-08-06,38.09000015258789,38.22999954223633,37.38999938964844,37.45000076293945,1253500.0 2001-08-07,38.5,38.599998474121094,37.83000183105469,38.0099983215332,3626400.0 2001-08-08,38.5099983215332,39.529998779296875,38.0099983215332,38.060001373291016,2316400.0 2001-08-09,39.040000915527344,39.16999816894531,37.91999816894531,38.40999984741211,1747600.0 2001-08-10,39.119998931884766,39.43000030517578,38.0,39.060001373291016,1525300.0 2001-08-13,39.849998474121094,39.849998474121094,38.560001373291016,39.150001525878906,2361000.0 2001-08-14,39.130001068115234,40.189998626708984,38.900001525878906,40.04999923706055,1946200.0 2001-08-15,38.86000061035156,39.84000015258789,38.810001373291016,39.38999938964844,1422800.0 2001-08-16,39.540000915527344,39.630001068115234,38.650001525878906,38.9900016784668,1737400.0 2001-08-17,38.5099983215332,39.43000030517578,38.5,39.0099983215332,1031000.0 2001-08-20,39.13999938964844,39.36000061035156,38.54999923706055,38.88999938964844,1301700.0 2001-08-21,38.349998474121094,39.7400016784668,38.2400016784668,39.209999084472656,1228000.0 2001-08-22,38.599998474121094,38.849998474121094,38.0,38.599998474121094,2035800.0 2001-08-23,38.209999084472656,38.93000030517578,37.900001525878906,38.470001220703125,1606100.0 2001-08-24,39.47999954223633,39.720001220703125,38.279998779296875,38.70000076293945,1665400.0 2001-08-27,39.18000030517578,39.900001525878906,39.0099983215332,39.54999923706055,1623100.0 2001-08-28,38.20000076293945,39.38999938964844,38.099998474121094,39.38999938964844,1795900.0 2001-08-29,37.93000030517578,38.72999954223633,37.849998474121094,38.220001220703125,2027300.0 2001-08-30,37.13999938964844,38.47999954223633,36.7599983215332,37.84000015258789,2532400.0 2001-08-31,37.06999969482422,38.060001373291016,36.619998931884766,36.95000076293945,1899000.0 2001-09-04,36.29999923706055,37.45000076293945,36.29999923706055,37.310001373291016,2295200.0 2001-09-05,35.02000045776367,36.33000183105469,33.79999923706055,36.25,4303700.0 2001-09-06,32.29999923706055,34.97999954223633,32.119998931884766,34.81999969482422,8476600.0 2001-09-07,31.18000030517578,33.130001068115234,30.920000076293945,31.940000534057617,5166000.0 2001-09-10,31.56999969482422,32.45000076293945,30.739999771118164,30.760000228881836,4887400.0 2001-09-17,29.56999969482422,31.139999389648438,28.270000457763672,30.850000381469727,7370500.0 2001-09-18,31.690000534057617,32.04999923706055,29.649999618530273,29.649999618530273,8314900.0 2001-09-19,31.450000762939453,33.439998626708984,29.670000076293945,32.150001525878906,7395600.0 2001-09-20,30.450000762939453,31.809999465942383,29.0,29.780000686645508,7044000.0 2001-09-21,29.639999389648438,30.200000762939453,28.549999237060547,28.75,7122200.0 2001-09-24,30.200000762939453,31.850000381469727,29.899999618530273,30.260000228881836,3996700.0 2001-09-25,30.0,30.75,28.649999618530273,30.1200008392334,4041000.0 2001-09-26,29.280000686645508,30.280000686645508,28.799999237060547,30.06999969482422,3100900.0 2001-09-27,30.3799991607666,30.989999771118164,29.229999542236328,29.450000762939453,2903000.0 2001-09-28,31.510000228881836,31.75,30.520000457763672,30.579999923706055,3562700.0 2001-10-01,30.389999389648438,31.549999237060547,29.65999984741211,31.510000228881836,3109100.0 2001-10-02,30.139999389648438,30.799999237060547,29.639999389648438,30.020000457763672,2897500.0 2001-10-03,30.829999923706055,31.350000381469727,29.760000228881836,29.860000610351562,4398100.0 2001-10-04,31.75,32.5,30.5,30.950000762939453,3946500.0 2001-10-05,31.90999984741211,32.31999969482422,30.649999618530273,31.700000762939453,2644600.0 2001-10-08,31.790000915527344,32.43000030517578,31.139999389648438,31.75,1735800.0 2001-10-09,30.799999237060547,31.959999084472656,30.649999618530273,31.68000030517578,1824000.0 2001-10-10,33.16999816894531,33.599998474121094,30.920000076293945,31.1200008392334,2429400.0 2001-10-11,34.33000183105469,34.41999816894531,32.790000915527344,33.279998779296875,3193500.0 2001-10-12,33.95000076293945,34.099998474121094,31.75,33.95000076293945,3186000.0 2001-10-15,32.939998626708984,33.93000030517578,32.5,33.86000061035156,1421800.0 2001-10-16,33.369998931884766,33.56999969482422,32.560001373291016,33.349998474121094,2553800.0 2001-10-17,32.15999984741211,34.150001525878906,31.760000228881836,33.869998931884766,3070600.0 2001-10-18,31.600000381469727,32.16999816894531,31.170000076293945,32.099998474121094,1505300.0 2001-10-19,32.470001220703125,32.66999816894531,30.75,31.260000228881836,1806800.0 2001-10-22,32.75,32.900001525878906,31.940000534057617,32.220001220703125,1372800.0 2001-10-23,32.45000076293945,33.7599983215332,32.060001373291016,33.16999816894531,2217400.0 2001-10-24,33.400001525878906,34.0,32.65999984741211,32.7400016784668,1748300.0 2001-10-25,33.83000183105469,34.099998474121094,32.25,33.099998474121094,2316000.0 2001-10-26,34.9900016784668,35.5,33.599998474121094,34.0,2884600.0 2001-10-29,32.349998474121094,34.900001525878906,32.349998474121094,34.849998474121094,2435300.0 2001-10-30,32.41999816894531,33.040000915527344,31.239999771118164,32.13999938964844,2013600.0 2001-10-31,32.060001373291016,33.150001525878906,32.0,32.84000015258789,2202400.0 2001-11-01,34.09000015258789,34.16999816894531,31.59000015258789,32.2599983215332,2662800.0 2001-11-02,33.529998779296875,33.95000076293945,32.79999923706055,33.88999938964844,1389300.0 2001-11-05,35.38999938964844,35.41999816894531,33.959999084472656,34.06999969482422,2088900.0 2001-11-06,35.04999923706055,35.400001525878906,34.349998474121094,34.9900016784668,2783100.0 2001-11-07,34.61000061035156,35.849998474121094,34.34000015258789,35.220001220703125,1657700.0 2001-11-08,35.18000030517578,36.20000076293945,34.61000061035156,34.849998474121094,2071700.0 2001-11-09,34.810001373291016,35.369998931884766,34.400001525878906,35.060001373291016,1950500.0 2001-11-12,34.61000061035156,35.20000076293945,33.31999969482422,34.720001220703125,2065300.0 2001-11-13,35.7599983215332,35.79999923706055,34.63999938964844,35.040000915527344,2511800.0 2001-11-14,36.619998931884766,37.20000076293945,36.16999816894531,36.34000015258789,2367800.0 2001-11-15,36.099998474121094,37.13999938964844,36.0,36.70000076293945,1909900.0 2001-11-16,35.88999938964844,36.650001525878906,35.369998931884766,36.459999084472656,1418800.0 2001-11-19,36.150001525878906,36.279998779296875,35.75,36.04999923706055,1581100.0 2001-11-20,35.36000061035156,36.20000076293945,35.099998474121094,36.150001525878906,1778000.0 2001-11-21,35.779998779296875,36.040000915527344,35.04999923706055,35.25,1284400.0 2001-11-23,36.02000045776367,36.29999923706055,35.81999969482422,35.83000183105469,531400.0 2001-11-26,36.189998626708984,36.2599983215332,35.41999816894531,36.20000076293945,1838500.0 2001-11-27,35.7599983215332,36.209999084472656,35.59000015258789,36.150001525878906,2218800.0 2001-11-28,34.88999938964844,35.970001220703125,34.75,35.790000915527344,2463600.0 2001-11-29,34.849998474121094,35.45000076293945,34.66999816894531,34.900001525878906,2100200.0 2001-11-30,35.0099983215332,35.2400016784668,34.45000076293945,34.97999954223633,2603400.0 2001-12-03,34.84000015258789,35.2400016784668,34.54999923706055,35.0,2812500.0 2001-12-04,35.93000030517578,35.970001220703125,34.779998779296875,34.79999923706055,2277400.0 2001-12-05,39.349998474121094,39.470001220703125,35.90999984741211,36.060001373291016,4643400.0 2001-12-06,37.529998779296875,38.959999084472656,37.529998779296875,38.75,2628500.0 2001-12-07,37.52000045776367,37.650001525878906,36.849998474121094,37.38999938964844,2377100.0 2001-12-10,37.06999969482422,38.16999816894531,36.970001220703125,37.58000183105469,1586600.0 2001-12-11,37.91999816894531,38.2599983215332,37.130001068115234,37.29999923706055,2914500.0 2001-12-12,39.0099983215332,39.189998626708984,37.540000915527344,37.83000183105469,2807000.0 2001-12-13,38.099998474121094,38.849998474121094,38.0,38.79999923706055,3142000.0 2001-12-14,37.790000915527344,38.650001525878906,37.52000045776367,38.20000076293945,2363200.0 2001-12-17,38.209999084472656,38.619998931884766,37.58000183105469,37.869998931884766,2943500.0 2001-12-18,37.380001068115234,38.13999938964844,36.72999954223633,38.13999938964844,4667300.0 2001-12-19,35.61000061035156,37.150001525878906,35.0,35.099998474121094,9529000.0 2001-12-20,34.5,35.54999923706055,34.16999816894531,35.54999923706055,4613700.0 2001-12-21,34.9900016784668,36.0,34.5099983215332,36.0,4082200.0 2001-12-24,35.119998931884766,35.75,35.06999969482422,35.310001373291016,726300.0 2001-12-26,35.529998779296875,36.130001068115234,35.09000015258789,35.2400016784668,1406400.0 2001-12-27,35.72999954223633,35.95000076293945,35.279998779296875,35.5099983215332,1545200.0 2001-12-28,35.79999923706055,36.27000045776367,35.52000045776367,35.720001220703125,1603000.0 2001-12-31,34.849998474121094,36.16999816894531,34.849998474121094,35.599998474121094,1822000.0 2002-01-02,34.599998474121094,35.150001525878906,33.95000076293945,35.08000183105469,2903800.0 2002-01-03,35.209999084472656,35.47999954223633,34.56999969482422,34.79999923706055,1852200.0 2002-01-04,35.61000061035156,35.650001525878906,34.939998626708984,35.119998931884766,2053400.0 2002-01-07,34.790000915527344,36.0,34.720001220703125,35.599998474121094,1867400.0 2002-01-08,34.560001373291016,35.29999923706055,33.939998626708984,34.88999938964844,1891000.0 2002-01-09,35.38999938964844,36.47999954223633,34.54999923706055,34.68000030517578,3357900.0 2002-01-10,36.88999938964844,37.38999938964844,34.849998474121094,35.189998626708984,3353200.0 2002-01-11,37.02000045776367,37.119998931884766,36.38999938964844,37.04999923706055,2333000.0 2002-01-14,36.84000015258789,37.75,36.380001068115234,37.59000015258789,2620800.0 2002-01-15,37.79999923706055,38.2400016784668,36.90999984741211,37.029998779296875,2312600.0 2002-01-16,37.04999923706055,38.0,37.04999923706055,37.90999984741211,2507600.0 2002-01-17,37.61000061035156,37.97999954223633,36.650001525878906,37.209999084472656,1602100.0 2002-01-18,36.2400016784668,37.31999969482422,36.15999984741211,37.150001525878906,2093300.0 2002-01-22,35.349998474121094,36.790000915527344,35.27000045776367,36.790000915527344,2914700.0 2002-01-23,35.84000015258789,35.939998626708984,35.349998474121094,35.43000030517578,2704000.0 2002-01-24,36.2400016784668,36.459999084472656,35.75,36.04999923706055,2416800.0 2002-01-25,36.060001373291016,36.40999984741211,35.849998474121094,36.310001373291016,1507300.0 2002-01-28,35.349998474121094,36.34000015258789,34.75,36.029998779296875,2620500.0 2002-01-29,34.150001525878906,34.65999984741211,31.850000381469727,34.45000076293945,10705300.0 2002-01-30,35.88999938964844,36.029998779296875,34.29999923706055,34.38999938964844,4318600.0 2002-01-31,36.70000076293945,36.70000076293945,35.400001525878906,35.70000076293945,2154700.0 2002-02-01,35.79999923706055,36.540000915527344,35.209999084472656,36.13999938964844,1517700.0 2002-02-04,35.13999938964844,35.83000183105469,34.81999969482422,35.79999923706055,1889100.0 2002-02-05,35.150001525878906,35.869998931884766,34.68000030517578,35.18000030517578,1926700.0 2002-02-06,34.869998931884766,35.56999969482422,34.41999816894531,35.5,2519600.0 2002-02-07,34.95000076293945,36.11000061035156,34.75,34.7599983215332,2135400.0 2002-02-08,35.9900016784668,36.09000015258789,34.79999923706055,34.95000076293945,1602300.0 2002-02-11,36.29999923706055,36.58000183105469,35.83000183105469,35.900001525878906,1529800.0 2002-02-12,35.400001525878906,35.95000076293945,35.130001068115234,35.84000015258789,1479000.0 2002-02-13,35.540000915527344,36.209999084472656,35.220001220703125,35.43000030517578,1695200.0 2002-02-14,35.400001525878906,36.189998626708984,35.0,35.66999816894531,2322300.0 2002-02-15,36.099998474121094,36.349998474121094,35.279998779296875,35.349998474121094,2354100.0 2002-02-19,35.79999923706055,36.04999923706055,35.560001373291016,35.86000061035156,2607900.0 2002-02-20,36.08000183105469,36.52000045776367,35.70000076293945,35.959999084472656,1827100.0 2002-02-21,35.29999923706055,36.41999816894531,35.279998779296875,36.189998626708984,1881300.0 2002-02-22,36.34000015258789,36.599998474121094,35.25,35.33000183105469,2046700.0 2002-02-25,37.220001220703125,37.5,36.34000015258789,36.34000015258789,2092300.0 2002-02-26,37.13999938964844,37.4900016784668,36.619998931884766,37.209999084472656,1756800.0 2002-02-27,36.779998779296875,37.29999923706055,36.349998474121094,37.22999954223633,2339300.0 2002-02-28,36.95000076293945,37.25,36.630001068115234,36.79999923706055,2062800.0 2002-03-01,38.400001525878906,38.630001068115234,36.77000045776367,36.959999084472656,2231400.0 2002-03-04,41.27000045776367,41.54999923706055,38.529998779296875,38.59000015258789,5729200.0 2002-03-05,40.15999984741211,41.459999084472656,39.75,40.95000076293945,4269000.0 2002-03-06,40.63999938964844,40.849998474121094,39.689998626708984,40.0099983215332,2740100.0 2002-03-07,40.65999984741211,42.150001525878906,40.25,41.20000076293945,3772700.0 2002-03-08,41.380001068115234,41.779998779296875,40.68000030517578,41.599998474121094,3430600.0 2002-03-11,41.560001373291016,41.779998779296875,39.91999816894531,41.0,3495300.0 2002-03-12,41.54999923706055,41.75,40.689998626708984,41.04999923706055,1947100.0 2002-03-13,40.279998779296875,41.290000915527344,39.75,41.060001373291016,3057700.0 2002-03-14,39.54999923706055,40.0099983215332,38.560001373291016,40.0,4487400.0 2002-03-15,40.54999923706055,40.779998779296875,39.5,39.75,3252300.0 2002-03-18,40.959999084472656,41.439998626708984,40.61000061035156,40.75,3022600.0 2002-03-19,41.400001525878906,41.86000061035156,40.650001525878906,40.650001525878906,2629200.0 2002-03-20,39.61000061035156,41.20000076293945,39.5,41.189998626708984,3346800.0 2002-03-21,39.5,39.619998931884766,38.33000183105469,38.79999923706055,4328000.0 2002-03-22,39.2599983215332,39.599998474121094,38.369998931884766,39.27000045776367,1579800.0 2002-03-25,38.150001525878906,39.2400016784668,37.9900016784668,38.88999938964844,1991500.0 2002-03-26,38.380001068115234,38.81999969482422,38.0,38.040000915527344,2112100.0 2002-03-27,38.31999969482422,38.5,38.0,38.209999084472656,1436800.0 2002-03-28,39.70000076293945,40.06999969482422,38.34000015258789,38.400001525878906,2493700.0 2002-04-01,39.2599983215332,39.5,38.459999084472656,39.439998626708984,1929300.0 2002-04-02,38.790000915527344,39.20000076293945,38.689998626708984,39.040000915527344,2250600.0 2002-04-03,38.59000015258789,39.59000015258789,38.099998474121094,39.040000915527344,2031800.0 2002-04-04,38.599998474121094,38.97999954223633,37.869998931884766,38.70000076293945,1999100.0 2002-04-05,38.939998626708984,39.29999923706055,38.5099983215332,38.7400016784668,1287200.0 2002-04-08,39.54999923706055,39.54999923706055,38.4900016784668,38.4900016784668,1844300.0 2002-04-09,39.400001525878906,39.959999084472656,39.22999954223633,39.599998474121094,1775000.0 2002-04-10,40.61000061035156,40.75,39.52000045776367,39.689998626708984,2416500.0 2002-04-11,39.959999084472656,40.77000045776367,39.959999084472656,40.470001220703125,1611800.0 2002-04-12,40.75,41.0,39.4900016784668,40.2400016784668,2300400.0 2002-04-15,40.5,41.400001525878906,40.2599983215332,41.29999923706055,2363900.0 2002-04-16,41.36000061035156,41.36000061035156,40.560001373291016,40.849998474121094,1963900.0 2002-04-17,40.209999084472656,41.29999923706055,39.72999954223633,41.22999954223633,2011200.0 2002-04-18,40.0,40.540000915527344,39.029998779296875,40.150001525878906,1738800.0 2002-04-19,39.27000045776367,40.4900016784668,39.25,40.22999954223633,1916600.0 2002-04-22,38.86000061035156,39.400001525878906,38.20000076293945,39.060001373291016,2754900.0 2002-04-23,38.459999084472656,39.13999938964844,38.279998779296875,39.0,1833400.0 2002-04-24,38.099998474121094,38.880001068115234,38.0,38.41999816894531,2344600.0 2002-04-25,38.099998474121094,38.25,37.130001068115234,38.099998474121094,3871000.0 2002-04-26,37.33000183105469,38.84000015258789,37.310001373291016,38.29999923706055,1848200.0 2002-04-29,36.189998626708984,37.689998626708984,35.63999938964844,37.61000061035156,3929300.0 2002-04-30,37.33000183105469,38.58000183105469,36.150001525878906,36.2400016784668,4356100.0 2002-05-01,37.040000915527344,37.5,35.93000030517578,37.5,3080300.0 2002-05-02,36.52000045776367,37.619998931884766,35.849998474121094,36.900001525878906,2558600.0 2002-05-03,35.540000915527344,36.599998474121094,35.400001525878906,36.47999954223633,2564700.0 2002-05-06,34.45000076293945,36.349998474121094,34.45000076293945,35.65999984741211,2337600.0 2002-05-07,34.95000076293945,35.619998931884766,34.5,35.119998931884766,3477200.0 2002-05-08,36.25,36.27000045776367,34.9900016784668,35.439998626708984,3006200.0 2002-05-09,35.060001373291016,36.52000045776367,34.93000030517578,36.209999084472656,2379900.0 2002-05-10,33.93000030517578,35.720001220703125,33.900001525878906,35.61000061035156,3102800.0 2002-05-13,34.13999938964844,35.060001373291016,33.66999816894531,34.189998626708984,3251400.0 2002-05-14,35.560001373291016,35.72999954223633,34.90999984741211,34.959999084472656,3294700.0 2002-05-15,36.689998626708984,37.900001525878906,35.31999969482422,35.599998474121094,3392300.0 2002-05-16,37.2400016784668,37.70000076293945,36.7599983215332,36.83000183105469,2548000.0 2002-05-17,37.630001068115234,38.0,36.83000183105469,37.04999923706055,2300100.0 2002-05-20,36.40999984741211,37.81999969482422,35.810001373291016,37.70000076293945,2159200.0 2002-05-21,36.04999923706055,36.58000183105469,35.29999923706055,36.41999816894531,2189400.0 2002-05-22,35.790000915527344,36.189998626708984,35.02000045776367,35.709999084472656,1591100.0 2002-05-23,36.099998474121094,36.279998779296875,35.04999923706055,35.900001525878906,1934900.0 2002-05-24,35.540000915527344,36.189998626708984,35.20000076293945,36.0,1247500.0 2002-05-28,35.36000061035156,35.790000915527344,34.7599983215332,35.72999954223633,2018500.0 2002-05-29,35.18000030517578,35.5,34.83000183105469,35.34000015258789,1360700.0 2002-05-30,34.54999923706055,35.18000030517578,33.849998474121094,34.869998931884766,2707400.0 2002-05-31,34.650001525878906,35.54999923706055,34.400001525878906,34.720001220703125,2142600.0 2002-06-03,33.88999938964844,34.939998626708984,33.77000045776367,34.650001525878906,2073300.0 2002-06-04,34.470001220703125,34.849998474121094,33.54999923706055,33.66999816894531,3186300.0 2002-06-05,35.0,35.130001068115234,33.70000076293945,34.47999954223633,3101100.0 2002-06-06,34.380001068115234,35.2400016784668,34.13999938964844,35.040000915527344,2142400.0 2002-06-07,34.5099983215332,35.15999984741211,34.130001068115234,34.40999984741211,2713300.0 2002-06-10,34.040000915527344,34.79999923706055,33.869998931884766,34.5,2337700.0 2002-06-11,33.79999923706055,34.630001068115234,33.689998626708984,34.209999084472656,2263300.0 2002-06-12,33.91999816894531,34.150001525878906,32.20000076293945,33.689998626708984,3849800.0 2002-06-13,32.970001220703125,33.7599983215332,32.70000076293945,33.75,2375700.0 2002-06-14,32.95000076293945,33.04999923706055,30.5,32.66999816894531,4025600.0 2002-06-17,34.40999984741211,34.40999984741211,33.220001220703125,33.34000015258789,2801000.0 2002-06-18,34.08000183105469,34.31999969482422,33.599998474121094,34.2400016784668,2629100.0 2002-06-19,33.150001525878906,34.2400016784668,33.099998474121094,33.849998474121094,2349000.0 2002-06-20,32.25,33.779998779296875,32.13999938964844,33.060001373291016,3113800.0 2002-06-21,30.729999542236328,31.940000534057617,30.709999084472656,31.56999969482422,5115200.0 2002-06-24,31.18000030517578,31.75,29.739999771118164,30.739999771118164,4497600.0 2002-06-25,29.170000076293945,30.5,28.93000030517578,29.770000457763672,10461900.0 2002-06-26,30.280000686645508,30.549999237060547,28.049999237060547,28.389999389648438,5904000.0 2002-06-27,30.549999237060547,31.0,28.850000381469727,30.799999237060547,4155000.0 2002-06-28,31.290000915527344,31.600000381469727,30.510000228881836,30.709999084472656,3161300.0 2002-07-01,29.729999542236328,31.700000762939453,29.610000610351562,31.299999237060547,2580600.0 2002-07-02,28.56999969482422,30.139999389648438,28.09000015258789,29.3799991607666,3432500.0 2002-07-03,29.579999923706055,29.690000534057617,28.559999465942383,28.700000762939453,3570400.0 2002-07-05,31.110000610351562,31.299999237060547,29.399999618530273,29.709999084472656,1326000.0 2002-07-08,29.459999084472656,31.6299991607666,28.940000534057617,30.989999771118164,3034300.0 2002-07-09,28.760000228881836,29.799999237060547,28.649999618530273,29.389999389648438,3156000.0 2002-07-10,27.6299991607666,29.290000915527344,27.59000015258789,28.90999984741211,2732700.0 2002-07-11,28.139999389648438,28.6299991607666,26.65999984741211,27.049999237060547,4143600.0 2002-07-12,28.34000015258789,28.75,27.25,28.459999084472656,3154300.0 2002-07-15,29.309999465942383,29.31999969482422,26.81999969482422,28.020000457763672,4151700.0 2002-07-16,27.90999984741211,29.25,27.469999313354492,28.5,3281800.0 2002-07-17,28.219999313354492,29.170000076293945,27.3799991607666,28.479999542236328,2854400.0 2002-07-18,24.5,27.280000686645508,22.200000762939453,27.270000457763672,12607100.0 2002-07-19,23.280000686645508,24.299999237060547,23.030000686645508,23.399999618530273,4653800.0 2002-07-22,22.229999542236328,23.5,22.040000915527344,22.790000915527344,5710300.0 2002-07-23,22.399999618530273,23.170000076293945,22.030000686645508,22.149999618530273,5554600.0 2002-07-24,23.760000228881836,23.8700008392334,21.65999984741211,22.299999237060547,4446900.0 2002-07-25,23.079999923706055,23.84000015258789,22.350000381469727,23.670000076293945,3850900.0 2002-07-26,23.81999969482422,24.06999969482422,22.65999984741211,23.010000228881836,3297500.0 2002-07-29,26.139999389648438,26.209999084472656,24.350000381469727,25.579999923706055,3544900.0 2002-07-30,26.010000228881836,26.399999618530273,24.950000762939453,25.809999465942383,2960100.0 2002-07-31,26.309999465942383,26.329999923706055,25.219999313354492,25.989999771118164,3152100.0 2002-08-01,25.43000030517578,27.09000015258789,24.780000686645508,26.239999771118164,3084200.0 2002-08-02,23.860000610351562,25.5,23.5,25.25,3693400.0 2002-08-05,22.389999389648438,23.1299991607666,21.809999465942383,22.09000015258789,5303700.0 2002-08-06,22.920000076293945,23.389999389648438,22.110000610351562,22.110000610351562,3327700.0 2002-08-07,22.610000610351562,23.639999389648438,21.850000381469727,23.34000015258789,3190600.0 2002-08-08,22.520000457763672,22.860000610351562,21.90999984741211,22.350000381469727,3544000.0 2002-08-09,21.729999542236328,22.489999771118164,21.200000762939453,22.3700008392334,4482900.0 2002-08-12,20.549999237060547,21.690000534057617,20.389999389648438,21.469999313354492,4539100.0 2002-08-13,21.56999969482422,22.530000686645508,20.549999237060547,20.549999237060547,5539000.0 2002-08-14,23.329999923706055,23.5,21.18000030517578,21.739999771118164,6347200.0 2002-08-15,22.979999542236328,23.579999923706055,22.639999389648438,23.440000534057617,6204100.0 2002-08-16,24.170000076293945,24.34000015258789,22.799999237060547,23.020000457763672,3770100.0 2002-08-19,24.329999923706055,24.65999984741211,23.829999923706055,24.399999618530273,2713900.0 2002-08-20,23.969999313354492,24.229999542236328,23.450000762939453,24.149999618530273,2829300.0 2002-08-21,24.700000762939453,25.0,23.889999389648438,24.239999771118164,2351100.0 2002-08-22,25.260000228881836,25.489999771118164,24.31999969482422,24.649999618530273,2204700.0 2002-08-23,24.389999389648438,25.43000030517578,24.190000534057617,25.139999389648438,2460500.0 2002-08-26,25.010000228881836,25.329999923706055,24.360000610351562,24.56999969482422,2339600.0 2002-08-27,24.600000381469727,25.739999771118164,24.399999618530273,25.639999389648438,1931100.0 2002-08-28,23.790000915527344,24.899999618530273,23.299999237060547,24.170000076293945,2090700.0 2002-08-29,23.809999465942383,24.3799991607666,23.059999465942383,23.290000915527344,2478000.0 2002-08-30,23.399999618530273,24.15999984741211,23.399999618530273,23.860000610351562,2139900.0 2002-09-03,22.5,23.489999771118164,22.100000381469727,23.479999542236328,2681000.0 2002-09-04,23.049999237060547,23.290000915527344,22.1299991607666,22.559999465942383,2565100.0 2002-09-05,22.100000381469727,22.65999984741211,21.81999969482422,22.610000610351562,4298500.0 2002-09-06,23.31999969482422,23.8700008392334,22.479999542236328,22.600000381469727,3503900.0 2002-09-09,23.559999465942383,23.950000762939453,22.860000610351562,23.209999084472656,2028400.0 2002-09-10,23.90999984741211,24.100000381469727,23.399999618530273,23.670000076293945,1987900.0 2002-09-11,24.309999465942383,24.989999771118164,24.219999313354492,24.31999969482422,2288700.0 2002-09-12,23.399999618530273,24.200000762939453,23.139999389648438,24.200000762939453,2124200.0 2002-09-13,23.40999984741211,23.65999984741211,22.59000015258789,22.799999237060547,1832200.0 2002-09-16,22.969999313354492,23.299999237060547,22.649999618530273,23.290000915527344,2953500.0 2002-09-17,23.239999771118164,23.899999618530273,23.0,23.209999084472656,3078200.0 2002-09-18,23.40999984741211,23.799999237060547,22.850000381469727,23.15999984741211,4356300.0 2002-09-19,24.770000457763672,25.100000381469727,22.950000762939453,23.010000228881836,7506500.0 2002-09-20,24.110000610351562,25.299999237060547,23.719999313354492,25.229999542236328,6314800.0 2002-09-23,24.329999923706055,24.809999465942383,23.93000030517578,24.040000915527344,3651300.0 2002-09-24,24.350000381469727,24.809999465942383,24.0,24.110000610351562,4574600.0 2002-09-25,24.959999084472656,25.280000686645508,24.280000686645508,24.709999084472656,4198200.0 2002-09-26,25.329999923706055,25.799999237060547,24.780000686645508,25.309999465942383,2469400.0 2002-09-27,25.139999389648438,26.18000030517578,24.90999984741211,25.06999969482422,3208200.0 2002-09-30,24.270000457763672,24.8799991607666,23.799999237060547,24.8799991607666,4111600.0 2002-10-01,25.139999389648438,25.209999084472656,23.850000381469727,24.31999969482422,3984900.0 2002-10-02,24.1299991607666,25.399999618530273,24.09000015258789,24.93000030517578,3178300.0 2002-10-03,23.600000381469727,24.200000762939453,23.049999237060547,24.059999465942383,4662900.0 2002-10-04,23.229999542236328,24.1200008392334,22.649999618530273,23.959999084472656,2780700.0 2002-10-07,23.190000534057617,23.81999969482422,22.809999465942383,23.170000076293945,3116200.0 2002-10-08,23.780000686645508,24.18000030517578,22.780000686645508,23.43000030517578,3108500.0 2002-10-09,23.0,23.399999618530273,22.5,23.389999389648438,4235700.0 2002-10-10,24.979999542236328,25.190000534057617,23.0,23.0,3929900.0 2002-10-11,26.34000015258789,26.969999313354492,25.020000457763672,25.329999923706055,3731300.0 2002-10-14,27.15999984741211,27.219999313354492,25.850000381469727,25.90999984741211,2199400.0 2002-10-15,27.899999618530273,29.06999969482422,27.479999542236328,29.0,3848300.0 2002-10-16,27.030000686645508,28.40999984741211,26.299999237060547,27.540000915527344,3301900.0 2002-10-17,28.25,29.299999237060547,27.639999389648438,28.110000610351562,3050200.0 2002-10-18,28.520000457763672,28.790000915527344,27.6299991607666,27.84000015258789,1808100.0 2002-10-21,29.459999084472656,29.559999465942383,27.670000076293945,28.510000228881836,2433000.0 2002-10-22,28.790000915527344,29.290000915527344,28.43000030517578,29.200000762939453,2131300.0 2002-10-23,29.229999542236328,29.440000534057617,28.399999618530273,28.700000762939453,2345900.0 2002-10-24,27.950000762939453,29.479999542236328,27.850000381469727,29.200000762939453,2782100.0 2002-10-25,30.06999969482422,30.290000915527344,26.579999923706055,28.0,3304800.0 2002-10-28,28.760000228881836,30.149999618530273,28.479999542236328,30.149999618530273,2766300.0 2002-10-29,27.610000610351562,29.43000030517578,27.100000381469727,28.799999237060547,4923000.0 2002-10-30,28.18000030517578,29.1200008392334,27.649999618530273,27.729999542236328,3485800.0 2002-10-31,28.81999969482422,29.020000457763672,28.0,28.31999969482422,2689100.0 2002-11-01,28.989999771118164,29.25,27.850000381469727,28.5,2784100.0 2002-11-04,28.6200008392334,29.940000534057617,28.329999923706055,29.389999389648438,3254900.0 2002-11-05,28.149999618530273,28.219999313354492,27.139999389648438,27.149999618530273,3280200.0 2002-11-06,27.75,28.5,27.200000762939453,28.5,3720400.0 2002-11-07,26.719999313354492,27.25,26.389999389648438,26.440000534057617,3566400.0 2002-11-08,26.420000076293945,27.270000457763672,26.100000381469727,26.850000381469727,2442100.0 2002-11-11,25.600000381469727,26.639999389648438,25.5,26.399999618530273,2388600.0 2002-11-12,26.040000915527344,26.6200008392334,25.25,25.75,2542000.0 2002-11-13,26.290000915527344,26.6200008392334,25.209999084472656,25.950000762939453,3121400.0 2002-11-14,27.790000915527344,28.040000915527344,26.739999771118164,26.760000228881836,3421400.0 2002-11-15,27.959999084472656,28.059999465942383,27.280000686645508,27.479999542236328,2220400.0 2002-11-18,27.540000915527344,28.239999771118164,27.5,28.020000457763672,2453200.0 2002-11-19,27.270000457763672,28.010000228881836,26.950000762939453,27.190000534057617,2960100.0 2002-11-20,28.079999923706055,28.1200008392334,27.010000228881836,27.299999237060547,3252400.0 2002-11-21,28.770000457763672,28.799999237060547,27.799999237060547,28.200000762939453,4022100.0 2002-11-22,29.139999389648438,29.18000030517578,28.299999237060547,28.799999237060547,2794700.0 2002-11-25,28.739999771118164,29.25,28.389999389648438,29.239999771118164,2975100.0 2002-11-26,27.989999771118164,28.969999313354492,27.809999465942383,28.65999984741211,2731700.0 2002-11-27,29.40999984741211,29.850000381469727,28.1200008392334,28.1200008392334,3471500.0 2002-11-29,29.200000762939453,29.729999542236328,29.079999923706055,29.6299991607666,1357200.0 2002-12-02,29.510000228881836,29.940000534057617,29.209999084472656,29.6200008392334,3562400.0 2002-12-03,28.700000762939453,29.549999237060547,28.309999465942383,29.5,2569600.0 2002-12-04,29.020000457763672,29.309999465942383,28.459999084472656,28.459999084472656,2825200.0 2002-12-05,27.950000762939453,29.219999313354492,27.3700008392334,29.219999313354492,3609200.0 2002-12-06,28.200000762939453,28.389999389648438,27.040000915527344,27.34000015258789,2696500.0 2002-12-09,27.219999313354492,28.059999465942383,27.100000381469727,28.020000457763672,1872600.0 2002-12-10,27.469999313354492,27.790000915527344,26.989999771118164,27.329999923706055,2583800.0 2002-12-11,27.5,27.600000381469727,26.90999984741211,27.270000457763672,1933100.0 2002-12-12,27.350000381469727,27.719999313354492,26.969999313354492,27.65999984741211,1337400.0 2002-12-13,26.420000076293945,27.190000534057617,26.280000686645508,27.06999969482422,2426000.0 2002-12-16,27.149999618530273,27.200000762939453,26.25,26.260000228881836,3374300.0 2002-12-17,26.90999984741211,27.18000030517578,26.610000610351562,26.899999618530273,2298400.0 2002-12-18,26.239999771118164,27.239999771118164,25.760000228881836,27.15999984741211,2494200.0 2002-12-19,26.549999237060547,27.049999237060547,25.809999465942383,26.530000686645508,3309700.0 2002-12-20,27.770000457763672,28.200000762939453,26.700000762939453,27.040000915527344,5081000.0 2002-12-23,28.309999465942383,28.420000076293945,27.579999923706055,27.8799991607666,3228100.0 2002-12-24,28.020000457763672,28.260000228881836,27.969999313354492,28.049999237060547,1552300.0 2002-12-26,27.940000534057617,28.899999618530273,27.860000610351562,28.06999969482422,1858900.0 2002-12-27,27.360000610351562,27.940000534057617,27.31999969482422,27.829999923706055,1561100.0 2002-12-30,27.81999969482422,27.93000030517578,27.1299991607666,27.440000534057617,1652300.0 2002-12-31,27.899999618530273,28.06999969482422,27.3799991607666,27.799999237060547,1846400.0 2003-01-02,28.920000076293945,29.010000228881836,27.690000534057617,28.030000686645508,2415900.0 2003-01-03,29.030000686645508,29.1299991607666,28.5,28.719999313354492,1809300.0 2003-01-06,29.979999542236328,30.09000015258789,28.940000534057617,29.079999923706055,3403900.0 2003-01-07,29.450000762939453,29.829999923706055,28.56999969482422,29.799999237060547,3152500.0 2003-01-08,28.469999313354492,29.5,28.18000030517578,29.299999237060547,2849700.0 2003-01-09,29.059999465942383,29.25,28.610000610351562,28.6200008392334,2475300.0 2003-01-10,28.8700008392334,29.290000915527344,28.209999084472656,28.690000534057617,2391700.0 2003-01-13,28.18000030517578,29.1200008392334,27.860000610351562,29.1200008392334,2771500.0 2003-01-14,28.15999984741211,28.489999771118164,27.889999389648438,28.020000457763672,2177500.0 2003-01-15,27.530000686645508,27.799999237060547,27.049999237060547,27.639999389648438,3223000.0 2003-01-16,27.549999237060547,27.760000228881836,27.200000762939453,27.520000457763672,2544000.0 2003-01-17,26.34000015258789,27.43000030517578,26.25,27.209999084472656,2602100.0 2003-01-21,25.780000686645508,27.06999969482422,25.780000686645508,26.540000915527344,2285300.0 2003-01-22,25.299999237060547,25.90999984741211,25.110000610351562,25.8700008392334,2814900.0 2003-01-23,25.540000915527344,25.81999969482422,25.1299991607666,25.59000015258789,2618400.0 2003-01-24,25.1299991607666,25.6200008392334,24.309999465942383,25.56999969482422,2978600.0 2003-01-27,24.68000030517578,25.739999771118164,24.59000015258789,24.700000762939453,2425200.0 2003-01-28,25.469999313354492,25.8799991607666,24.75,24.860000610351562,3257200.0 2003-01-29,25.790000915527344,25.860000610351562,24.290000915527344,25.290000915527344,3166500.0 2003-01-30,24.760000228881836,25.84000015258789,24.5,25.84000015258789,3314100.0 2003-01-31,25.18000030517578,25.780000686645508,24.510000228881836,24.549999237060547,3296800.0 2003-02-03,25.690000534057617,25.950000762939453,25.170000076293945,25.309999465942383,2858400.0 2003-02-04,25.200000762939453,25.5,24.920000076293945,25.399999618530273,2701300.0 2003-02-05,25.049999237060547,25.809999465942383,24.8700008392334,25.329999923706055,2759100.0 2003-02-06,24.889999389648438,25.459999084472656,24.43000030517578,24.90999984741211,2165800.0 2003-02-07,25.329999923706055,25.75,25.049999237060547,25.229999542236328,3107800.0 2003-02-10,25.40999984741211,25.68000030517578,24.899999618530273,25.3700008392334,2701400.0 2003-02-11,25.010000228881836,25.700000762939453,24.770000457763672,25.56999969482422,2553600.0 2003-02-12,24.690000534057617,25.420000076293945,24.559999465942383,24.989999771118164,2393300.0 2003-02-13,24.350000381469727,24.850000381469727,23.81999969482422,24.84000015258789,2858200.0 2003-02-14,25.34000015258789,25.350000381469727,24.34000015258789,24.479999542236328,2144000.0 2003-02-18,25.790000915527344,25.899999618530273,25.280000686645508,25.420000076293945,2452200.0 2003-02-19,25.65999984741211,25.959999084472656,25.31999969482422,25.65999984741211,2045200.0 2003-02-20,25.170000076293945,25.979999542236328,25.139999389648438,25.68000030517578,1812600.0 2003-02-21,25.850000381469727,26.110000610351562,25.09000015258789,25.389999389648438,2529000.0 2003-02-24,25.579999923706055,25.899999618530273,25.360000610351562,25.75,2505300.0 2003-02-25,25.329999923706055,25.399999618530273,24.5,25.219999313354492,2597800.0 2003-02-26,24.90999984741211,25.260000228881836,24.709999084472656,25.200000762939453,2206600.0 2003-02-27,25.299999237060547,25.450000762939453,24.59000015258789,24.6299991607666,2147400.0 2003-02-28,26.239999771118164,26.3700008392334,25.0,25.299999237060547,3812400.0 2003-03-03,26.280000686645508,26.579999923706055,26.049999237060547,26.31999969482422,3354200.0 2003-03-04,26.200000762939453,26.549999237060547,26.110000610351562,26.43000030517578,3034900.0 2003-03-05,26.530000686645508,26.649999618530273,26.149999618530273,26.260000228881836,2404300.0 2003-03-06,26.350000381469727,26.440000534057617,26.100000381469727,26.43000030517578,2245300.0 2003-03-07,26.309999465942383,26.440000534057617,25.6299991607666,26.049999237060547,3238100.0 2003-03-10,25.0,26.239999771118164,24.809999465942383,26.15999984741211,2689300.0 2003-03-11,24.670000076293945,25.25,24.200000762939453,25.25,4276100.0 2003-03-12,25.030000686645508,25.170000076293945,24.399999618530273,24.479999542236328,2930400.0 2003-03-13,25.3700008392334,25.399999618530273,23.760000228881836,25.190000534057617,6586700.0 2003-03-14,25.1200008392334,25.649999618530273,24.799999237060547,25.200000762939453,4709400.0 2003-03-17,26.440000534057617,26.450000762939453,24.889999389648438,25.399999618530273,4708500.0 2003-03-18,26.59000015258789,26.6200008392334,25.979999542236328,26.190000534057617,3089500.0 2003-03-19,27.0,27.260000228881836,26.520000457763672,26.68000030517578,2756100.0 2003-03-20,27.420000076293945,27.979999542236328,26.5,26.799999237060547,3124400.0 2003-03-21,29.420000076293945,30.450000762939453,27.75,28.209999084472656,7239200.0 2003-03-24,28.15999984741211,28.8799991607666,28.0,28.399999618530273,3375700.0 2003-03-25,28.549999237060547,28.8700008392334,28.040000915527344,28.34000015258789,2307800.0 2003-03-26,28.469999313354492,28.8799991607666,28.350000381469727,28.450000762939453,2489400.0 2003-03-27,28.059999465942383,28.559999465942383,27.600000381469727,28.350000381469727,3373000.0 2003-03-28,27.59000015258789,28.049999237060547,27.399999618530273,27.84000015258789,1569900.0 2003-03-31,27.469999313354492,27.700000762939453,26.739999771118164,27.299999237060547,3228100.0 2003-04-01,27.969999313354492,28.25,27.010000228881836,27.510000228881836,3358500.0 2003-04-02,28.850000381469727,29.350000381469727,28.149999618530273,28.190000534057617,4540400.0 2003-04-03,28.489999771118164,28.979999542236328,28.299999237060547,28.979999542236328,2092900.0 2003-04-04,28.3700008392334,28.860000610351562,28.0,28.75,1574500.0 2003-04-07,28.579999923706055,29.690000534057617,28.5,29.209999084472656,2529100.0 2003-04-08,28.579999923706055,29.0,28.5,28.6200008392334,1803900.0 2003-04-09,27.969999313354492,29.079999923706055,27.90999984741211,28.579999923706055,2765100.0 2003-04-10,28.469999313354492,28.530000686645508,27.959999084472656,28.0,2039700.0 2003-04-11,28.399999618530273,29.079999923706055,27.90999984741211,28.56999969482422,2236200.0 2003-04-14,29.15999984741211,29.25,28.329999923706055,28.43000030517578,1959200.0 2003-04-15,29.350000381469727,29.670000076293945,28.989999771118164,29.059999465942383,2298700.0 2003-04-16,28.940000534057617,29.75,28.799999237060547,29.729999542236328,2203800.0 2003-04-17,30.190000534057617,30.34000015258789,28.610000610351562,28.6200008392334,2788700.0 2003-04-21,29.65999984741211,30.049999237060547,29.260000228881836,29.709999084472656,1842000.0 2003-04-22,30.729999542236328,30.75,29.25,30.079999923706055,2546700.0 2003-04-23,31.149999618530273,31.68000030517578,30.200000762939453,30.639999389648438,2915500.0 2003-04-24,30.729999542236328,31.170000076293945,30.3700008392334,30.969999313354492,2312500.0 2003-04-25,29.459999084472656,30.649999618530273,29.149999618530273,30.6200008392334,3434200.0 2003-04-28,30.860000610351562,31.040000915527344,29.5,29.520000457763672,2589800.0 2003-04-29,30.920000076293945,31.1299991607666,30.299999237060547,31.020000457763672,2262800.0 2003-04-30,31.149999618530273,31.219999313354492,30.520000457763672,30.709999084472656,3399500.0 2003-05-01,30.8700008392334,31.100000381469727,30.18000030517578,30.899999618530273,2205800.0 2003-05-02,31.549999237060547,31.700000762939453,30.489999771118164,30.760000228881836,1846800.0 2003-05-05,31.450000762939453,31.940000534057617,31.239999771118164,31.6299991607666,2712300.0 2003-05-06,31.860000610351562,32.189998626708984,31.280000686645508,31.399999618530273,3351500.0 2003-05-07,31.34000015258789,31.799999237060547,31.219999313354492,31.540000915527344,2109900.0 2003-05-08,30.81999969482422,31.18000030517578,30.770000457763672,31.149999618530273,3434100.0 2003-05-09,30.739999771118164,30.899999618530273,30.420000076293945,30.860000610351562,3039100.0 2003-05-12,30.799999237060547,30.940000534057617,30.43000030517578,30.760000228881836,2810800.0 2003-05-13,30.739999771118164,30.940000534057617,30.459999084472656,30.649999618530273,2895500.0 2003-05-14,30.149999618530273,30.940000534057617,30.079999923706055,30.59000015258789,2389900.0 2003-05-15,30.239999771118164,30.59000015258789,30.229999542236328,30.450000762939453,2866500.0 2003-05-16,29.540000915527344,30.450000762939453,29.40999984741211,30.260000228881836,3370000.0 2003-05-19,28.68000030517578,29.75,28.670000076293945,29.5,3461900.0 2003-05-20,29.139999389648438,29.6200008392334,28.739999771118164,28.770000457763672,3018500.0 2003-05-21,28.959999084472656,29.450000762939453,28.75,28.75,2854800.0 2003-05-22,29.079999923706055,29.489999771118164,28.790000915527344,28.90999984741211,1845900.0 2003-05-23,29.049999237060547,29.479999542236328,28.979999542236328,29.010000228881836,1705800.0 2003-05-27,29.719999313354492,30.100000381469727,29.0,29.010000228881836,3410200.0 2003-05-28,30.059999465942383,30.530000686645508,29.600000381469727,29.709999084472656,2377400.0 2003-05-29,30.09000015258789,30.649999618530273,30.079999923706055,30.209999084472656,2951900.0 2003-05-30,30.520000457763672,31.1200008392334,29.81999969482422,30.329999923706055,2493800.0 2003-06-02,30.709999084472656,31.350000381469727,30.399999618530273,30.690000534057617,3081200.0 2003-06-03,30.200000762939453,30.700000762939453,30.0,30.700000762939453,2466000.0 2003-06-04,30.3700008392334,30.670000076293945,29.770000457763672,30.200000762939453,4525100.0 2003-06-05,29.899999618530273,30.219999313354492,29.350000381469727,30.110000610351562,3188100.0 2003-06-06,30.81999969482422,31.270000457763672,29.920000076293945,30.0,3952600.0 2003-06-09,30.25,30.6299991607666,29.90999984741211,30.559999465942383,2480000.0 2003-06-10,30.469999313354492,30.549999237060547,30.030000686645508,30.450000762939453,1354300.0 2003-06-11,30.09000015258789,30.510000228881836,29.5,30.489999771118164,2310100.0 2003-06-12,30.239999771118164,30.940000534057617,29.760000228881836,30.25,2228500.0 2003-06-13,29.459999084472656,30.600000381469727,29.25,30.40999984741211,1836800.0 2003-06-16,30.860000610351562,30.8700008392334,29.56999969482422,29.610000610351562,2416000.0 2003-06-17,30.81999969482422,31.15999984741211,30.520000457763672,30.899999618530273,2371000.0 2003-06-18,31.260000228881836,31.329999923706055,30.420000076293945,30.65999984741211,2056900.0 2003-06-19,30.450000762939453,31.059999465942383,30.100000381469727,31.059999465942383,2667500.0 2003-06-20,30.149999618530273,31.260000228881836,30.079999923706055,31.0,3184600.0 2003-06-23,29.670000076293945,30.299999237060547,29.459999084472656,30.059999465942383,2131600.0 2003-06-24,30.43000030517578,30.690000534057617,29.799999237060547,29.84000015258789,3827600.0 2003-06-25,29.40999984741211,30.100000381469727,29.149999618530273,29.760000228881836,6178800.0 2003-06-26,30.149999618530273,30.229999542236328,29.100000381469727,29.65999984741211,4150300.0 2003-06-27,29.280000686645508,30.219999313354492,29.010000228881836,30.110000610351562,3452000.0 2003-06-30,29.389999389648438,29.549999237060547,29.149999618530273,29.469999313354492,2248700.0 2003-07-01,29.260000228881836,29.649999618530273,28.43000030517578,29.190000534057617,3750000.0 2003-07-02,29.149999618530273,29.450000762939453,29.0,29.450000762939453,2973700.0 2003-07-03,28.84000015258789,29.3799991607666,28.65999984741211,29.040000915527344,1704300.0 2003-07-07,29.520000457763672,29.75,28.75,28.989999771118164,2916500.0 2003-07-08,29.959999084472656,30.149999618530273,29.440000534057617,29.489999771118164,2408300.0 2003-07-09,30.09000015258789,30.25,29.579999923706055,29.8700008392334,2152800.0 2003-07-10,29.549999237060547,30.0,29.3700008392334,29.860000610351562,2091700.0 2003-07-11,30.229999542236328,30.719999313354492,29.600000381469727,29.6200008392334,2243900.0 2003-07-14,29.979999542236328,30.899999618530273,29.959999084472656,30.260000228881836,2347600.0 2003-07-15,30.200000762939453,30.530000686645508,29.90999984741211,30.469999313354492,2113000.0 2003-07-16,30.049999237060547,30.459999084472656,29.540000915527344,30.459999084472656,1831700.0 2003-07-17,29.309999465942383,30.239999771118164,29.25,30.18000030517578,2251900.0 2003-07-18,29.459999084472656,29.649999618530273,29.0,29.489999771118164,1755300.0 2003-07-21,29.0,29.600000381469727,28.68000030517578,29.579999923706055,2225600.0 2003-07-22,29.700000762939453,29.989999771118164,28.90999984741211,29.440000534057617,2334900.0 2003-07-23,29.700000762939453,29.979999542236328,28.950000762939453,29.959999084472656,1859700.0 2003-07-24,29.90999984741211,31.0,29.719999313354492,30.190000534057617,3752000.0 2003-07-25,30.739999771118164,30.8799991607666,29.850000381469727,30.170000076293945,2116100.0 2003-07-28,31.549999237060547,31.809999465942383,30.510000228881836,30.81999969482422,3496600.0 2003-07-29,31.290000915527344,31.510000228881836,30.510000228881836,31.31999969482422,2800200.0 2003-07-30,31.149999618530273,31.59000015258789,30.59000015258789,31.579999923706055,2223900.0 2003-07-31,32.400001525878906,33.66999816894531,31.260000228881836,31.65999984741211,5830500.0 2003-08-01,32.16999816894531,32.650001525878906,31.690000534057617,32.540000915527344,2948300.0 2003-08-04,32.459999084472656,32.83000183105469,31.459999084472656,31.90999984741211,2632500.0 2003-08-05,31.739999771118164,32.70000076293945,31.520000457763672,32.45000076293945,2005300.0 2003-08-06,31.940000534057617,32.79999923706055,31.020000457763672,31.520000457763672,3731600.0 2003-08-07,32.810001373291016,33.150001525878906,31.8700008392334,31.959999084472656,3917900.0 2003-08-08,33.16999816894531,33.40999984741211,32.70000076293945,32.81999969482422,2434000.0 2003-08-11,34.0,34.11000061035156,32.900001525878906,33.18000030517578,2997400.0 2003-08-12,34.08000183105469,34.16999816894531,33.29999923706055,34.09000015258789,2119000.0 2003-08-13,34.27000045776367,34.54999923706055,33.619998931884766,33.900001525878906,2449700.0 2003-08-14,34.970001220703125,35.15999984741211,34.209999084472656,34.209999084472656,2501400.0 2003-08-15,35.40999984741211,35.77000045776367,34.43000030517578,34.97999954223633,1218800.0 2003-08-18,35.790000915527344,35.939998626708984,35.25,35.54999923706055,1974200.0 2003-08-19,35.880001068115234,36.0,35.15999984741211,35.900001525878906,2281900.0 2003-08-20,35.47999954223633,35.79999923706055,35.20000076293945,35.7400016784668,1799600.0 2003-08-21,36.529998779296875,36.54999923706055,35.40999984741211,35.900001525878906,3084800.0 2003-08-22,35.790000915527344,37.06999969482422,35.47999954223633,36.900001525878906,2376700.0 2003-08-25,36.02000045776367,36.02000045776367,35.130001068115234,35.54999923706055,1888600.0 2003-08-26,35.66999816894531,35.97999954223633,34.7599983215332,35.81999969482422,2974800.0 2003-08-27,35.52000045776367,35.77000045776367,35.25,35.5,1820900.0 2003-08-28,35.97999954223633,36.220001220703125,35.04999923706055,35.52000045776367,1764300.0 2003-08-29,36.040000915527344,36.16999816894531,35.72999954223633,35.90999984741211,1431200.0 2003-09-02,37.15999984741211,37.25,36.0,36.290000915527344,3696100.0 2003-09-03,36.689998626708984,37.5,36.47999954223633,37.33000183105469,2671200.0 2003-09-04,36.779998779296875,37.040000915527344,36.4900016784668,36.599998474121094,3184400.0 2003-09-05,35.91999816894531,36.81999969482422,35.459999084472656,36.81999969482422,3580000.0 2003-09-08,35.86000061035156,36.18000030517578,35.29999923706055,35.36000061035156,2833000.0 2003-09-09,35.790000915527344,36.0099983215332,35.2599983215332,35.59000015258789,2368300.0 2003-09-10,34.849998474121094,35.77000045776367,34.63999938964844,35.66999816894531,2019400.0 2003-09-11,34.52000045776367,35.0,34.349998474121094,34.9900016784668,2599400.0 2003-09-12,34.86000061035156,35.040000915527344,34.02000045776367,34.5099983215332,1906500.0 2003-09-15,34.439998626708984,34.95000076293945,34.20000076293945,34.790000915527344,2315300.0 2003-09-16,34.84000015258789,34.959999084472656,34.310001373291016,34.4900016784668,2335100.0 2003-09-17,34.29999923706055,35.150001525878906,34.25,34.91999816894531,2222600.0 2003-09-18,35.150001525878906,35.40999984741211,34.40999984741211,34.529998779296875,2526100.0 2003-09-19,34.9900016784668,35.5099983215332,34.5,35.45000076293945,2150500.0 2003-09-22,34.40999984741211,34.9900016784668,34.209999084472656,34.68000030517578,1492200.0 2003-09-23,34.59000015258789,34.810001373291016,33.900001525878906,34.65999984741211,2054200.0 2003-09-24,34.099998474121094,35.5099983215332,33.9900016784668,35.4900016784668,3725400.0 2003-09-25,34.36000061035156,34.900001525878906,33.93000030517578,34.02000045776367,2414200.0 2003-09-26,34.22999954223633,34.709999084472656,33.90999984741211,34.099998474121094,1822900.0 2003-09-29,34.56999969482422,34.81999969482422,34.150001525878906,34.54999923706055,1790900.0 2003-09-30,34.099998474121094,34.650001525878906,33.54999923706055,34.25,3534100.0 2003-10-01,34.54999923706055,34.56999969482422,33.349998474121094,33.91999816894531,2723400.0 2003-10-02,34.7599983215332,34.849998474121094,34.04999923706055,34.47999954223633,2189300.0 2003-10-03,35.72999954223633,36.20000076293945,35.2599983215332,35.529998779296875,3355200.0 2003-10-06,36.13999938964844,36.29999923706055,35.63999938964844,35.84000015258789,1473800.0 2003-10-07,36.91999816894531,36.970001220703125,35.86000061035156,35.97999954223633,2637200.0 2003-10-08,36.38999938964844,36.939998626708984,36.15999984741211,36.91999816894531,1819900.0 2003-10-09,36.65999984741211,37.0,36.34000015258789,36.88999938964844,2850600.0 2003-10-10,37.150001525878906,37.18000030517578,36.720001220703125,36.77000045776367,2098200.0 2003-10-13,37.34000015258789,37.58000183105469,37.0,37.20000076293945,1375400.0 2003-10-14,37.849998474121094,37.91999816894531,37.130001068115234,37.25,1801100.0 2003-10-15,37.79999923706055,38.0,37.56999969482422,37.97999954223633,1553700.0 2003-10-16,37.29999923706055,37.41999816894531,36.7599983215332,37.2400016784668,3641700.0 2003-10-17,37.20000076293945,37.540000915527344,36.849998474121094,37.40999984741211,2919200.0 2003-10-20,37.380001068115234,37.5,37.0,37.0099983215332,1907300.0 2003-10-21,37.34000015258789,37.54999923706055,37.08000183105469,37.33000183105469,1599000.0 2003-10-22,37.0099983215332,37.20000076293945,36.68000030517578,37.029998779296875,2276500.0 2003-10-23,37.470001220703125,37.72999954223633,36.95000076293945,37.18000030517578,2444700.0 2003-10-24,37.56999969482422,37.65999984741211,36.70000076293945,37.189998626708984,2031700.0 2003-10-27,37.40999984741211,37.79999923706055,37.0,37.68000030517578,2018400.0 2003-10-28,38.11000061035156,38.20000076293945,37.11000061035156,37.61000061035156,2446300.0 2003-10-29,38.33000183105469,38.599998474121094,38.0,38.25,1625300.0 2003-10-30,38.15999984741211,38.779998779296875,37.97999954223633,38.77000045776367,1518900.0 2003-10-31,38.91999816894531,39.189998626708984,38.5,38.720001220703125,2413900.0 2003-11-03,39.119998931884766,39.58000183105469,38.79999923706055,38.81999969482422,1824100.0 2003-11-04,38.779998779296875,39.0099983215332,38.18000030517578,38.880001068115234,2371000.0 2003-11-05,39.16999816894531,39.599998474121094,38.880001068115234,39.2599983215332,2900400.0 2003-11-06,38.939998626708984,39.13999938964844,38.150001525878906,39.060001373291016,4144700.0 2003-11-07,39.75,40.09000015258789,39.02000045776367,39.029998779296875,3650400.0 2003-11-10,39.130001068115234,39.79999923706055,39.060001373291016,39.349998474121094,1401700.0 2003-11-11,39.31999969482422,39.65999984741211,38.900001525878906,39.13999938964844,1627500.0 2003-11-12,40.13999938964844,40.540000915527344,39.2599983215332,39.29999923706055,2415900.0 2003-11-13,40.099998474121094,40.13999938964844,39.5099983215332,39.709999084472656,1849400.0 2003-11-14,38.849998474121094,40.43000030517578,38.810001373291016,40.040000915527344,2817800.0 2003-11-17,38.06999969482422,39.0,37.720001220703125,38.709999084472656,2855100.0 2003-11-18,37.560001373291016,38.619998931884766,37.40999984741211,38.13999938964844,2007200.0 2003-11-19,37.5099983215332,37.9900016784668,37.2599983215332,37.369998931884766,2349900.0 2003-11-20,37.439998626708984,38.08000183105469,36.93000030517578,37.18000030517578,2234300.0 2003-11-21,37.47999954223633,37.90999984741211,37.0,37.310001373291016,1633800.0 2003-11-24,38.66999816894531,38.88999938964844,37.7400016784668,38.0,2748600.0 2003-11-25,38.400001525878906,38.63999938964844,37.61000061035156,38.540000915527344,2118900.0 2003-11-26,38.459999084472656,38.70000076293945,37.70000076293945,38.40999984741211,1394600.0 2003-11-28,38.439998626708984,38.70000076293945,38.18000030517578,38.650001525878906,459500.0 2003-12-01,39.119998931884766,39.25,38.52000045776367,38.59000015258789,1841700.0 2003-12-02,39.2599983215332,39.58000183105469,38.58000183105469,38.95000076293945,1803800.0 2003-12-03,39.150001525878906,40.0,39.04999923706055,39.400001525878906,2492800.0 2003-12-04,39.56999969482422,39.65999984741211,38.7599983215332,39.04999923706055,1712500.0 2003-12-05,38.34000015258789,39.470001220703125,38.0,39.150001525878906,2720000.0 2003-12-08,38.7400016784668,38.95000076293945,38.34000015258789,38.380001068115234,1959500.0 2003-12-09,38.11000061035156,39.150001525878906,38.0099983215332,39.02000045776367,1793200.0 2003-12-10,38.29999923706055,38.439998626708984,38.0099983215332,38.29999923706055,1786800.0 2003-12-11,39.130001068115234,39.540000915527344,38.16999816894531,38.18000030517578,2072800.0 2003-12-12,38.61000061035156,39.25,38.06999969482422,38.939998626708984,2607400.0 2003-12-15,37.77000045776367,39.29999923706055,37.25,38.86000061035156,2810100.0 2003-12-16,38.130001068115234,38.33000183105469,37.25,37.27000045776367,1827300.0 2003-12-17,38.150001525878906,38.29999923706055,37.68000030517578,38.29999923706055,1827300.0 2003-12-18,38.97999954223633,38.97999954223633,37.91999816894531,38.22999954223633,1784700.0 2003-12-19,36.52000045776367,37.90999984741211,35.720001220703125,37.84000015258789,12190400.0 2003-12-22,37.150001525878906,37.349998474121094,36.20000076293945,36.66999816894531,3547200.0 2003-12-23,36.939998626708984,37.25,36.75,37.20000076293945,2698600.0 2003-12-24,36.91999816894531,37.060001373291016,36.630001068115234,36.91999816894531,1382100.0 2003-12-26,36.70000076293945,37.099998474121094,36.66999816894531,36.900001525878906,999100.0 2003-12-29,37.0,37.099998474121094,36.619998931884766,36.95000076293945,1769300.0 2003-12-30,36.86000061035156,37.189998626708984,36.540000915527344,37.099998474121094,2151100.0 2003-12-31,37.20000076293945,37.380001068115234,36.79999923706055,37.15999984741211,1903400.0 2004-01-02,36.84000015258789,37.400001525878906,36.66999816894531,37.36000061035156,1413200.0 2004-01-05,36.7400016784668,37.040000915527344,36.41999816894531,36.849998474121094,2566500.0 2004-01-06,36.25,36.790000915527344,36.0,36.4900016784668,2928300.0 2004-01-07,36.0,36.279998779296875,35.7400016784668,36.0,3828300.0 2004-01-08,36.15999984741211,36.36000061035156,35.66999816894531,35.66999816894531,2277500.0 2004-01-09,35.810001373291016,36.25,35.689998626708984,35.9900016784668,2443900.0 2004-01-12,35.58000183105469,35.790000915527344,35.38999938964844,35.7599983215332,2410100.0 2004-01-13,35.25,35.619998931884766,34.75,35.4900016784668,2889200.0 2004-01-14,35.13999938964844,35.34000015258789,34.84000015258789,35.25,1773300.0 2004-01-15,35.310001373291016,35.56999969482422,34.38999938964844,35.2599983215332,3493700.0 2004-01-16,35.56999969482422,36.04999923706055,35.27000045776367,35.63999938964844,3966500.0 2004-01-20,35.5,35.779998779296875,35.150001525878906,35.400001525878906,3720500.0 2004-01-21,35.709999084472656,36.13999938964844,35.08000183105469,35.16999816894531,2255300.0 2004-01-22,36.02000045776367,36.29999923706055,35.65999984741211,36.09000015258789,2494100.0 2004-01-23,36.70000076293945,36.81999969482422,36.099998474121094,36.400001525878906,3470900.0 2004-01-26,36.810001373291016,36.95000076293945,36.0,36.08000183105469,1929000.0 2004-01-27,36.54999923706055,36.97999954223633,36.06999969482422,36.709999084472656,2215200.0 2004-01-28,36.84000015258789,37.04999923706055,36.52000045776367,36.75,2635800.0 2004-01-29,37.31999969482422,37.47999954223633,36.61000061035156,36.90999984741211,3718400.0 2004-01-30,37.47999954223633,37.849998474121094,37.349998474121094,37.4900016784668,2753700.0 2004-02-02,36.86000061035156,37.61000061035156,36.65999984741211,37.31999969482422,2225200.0 2004-02-03,36.40999984741211,36.75,36.11000061035156,36.75,2042600.0 2004-02-04,36.209999084472656,36.720001220703125,36.0,36.36000061035156,1957400.0 2004-02-05,35.810001373291016,36.5,35.52000045776367,36.45000076293945,2505000.0 2004-02-06,36.369998931884766,36.470001220703125,34.880001068115234,35.79999923706055,2953500.0 2004-02-09,36.40999984741211,36.61000061035156,36.099998474121094,36.56999969482422,1388800.0 2004-02-10,36.290000915527344,36.65999984741211,36.0,36.470001220703125,1418600.0 2004-02-11,36.650001525878906,36.75,35.84000015258789,36.369998931884766,1280000.0 2004-02-12,36.029998779296875,36.4900016784668,35.790000915527344,36.369998931884766,1686400.0 2004-02-13,34.880001068115234,36.040000915527344,34.84000015258789,35.79999923706055,3231700.0 2004-02-17,35.18000030517578,35.52000045776367,34.91999816894531,35.29999923706055,2034800.0 2004-02-18,34.56999969482422,35.099998474121094,34.369998931884766,35.0,2901300.0 2004-02-19,34.29999923706055,35.02000045776367,34.16999816894531,34.869998931884766,2074500.0 2004-02-20,34.040000915527344,34.5,33.720001220703125,34.47999954223633,2500100.0 2004-02-23,33.5,34.560001373291016,33.31999969482422,33.75,2370500.0 2004-02-24,33.70000076293945,34.290000915527344,33.459999084472656,33.599998474121094,2400000.0 2004-02-25,32.90999984741211,33.93000030517578,32.70000076293945,33.93000030517578,3053900.0 2004-02-26,31.899999618530273,33.0,31.739999771118164,32.77000045776367,4903400.0 2004-02-27,32.04999923706055,32.619998931884766,31.739999771118164,32.41999816894531,6566800.0 2004-03-01,32.290000915527344,32.38999938964844,31.8799991607666,32.150001525878906,3262100.0 2004-03-02,32.279998779296875,32.709999084472656,32.09000015258789,32.15999984741211,3536500.0 2004-03-03,33.310001373291016,33.459999084472656,32.5099983215332,32.7400016784668,4504700.0 2004-03-04,33.900001525878906,34.279998779296875,33.5,33.959999084472656,5241300.0 2004-03-05,33.08000183105469,33.939998626708984,33.0,33.29999923706055,3463300.0 2004-03-08,32.630001068115234,33.5,32.56999969482422,33.04999923706055,1969000.0 2004-03-09,33.439998626708984,33.75,32.70000076293945,33.0099983215332,3316100.0 2004-03-10,32.849998474121094,33.619998931884766,32.77000045776367,33.29999923706055,2459500.0 2004-03-11,32.959999084472656,33.689998626708984,32.779998779296875,33.400001525878906,3112000.0 2004-03-12,33.209999084472656,33.290000915527344,32.79999923706055,33.25,2552600.0 2004-03-15,32.5099983215332,33.209999084472656,32.349998474121094,32.7599983215332,2591500.0 2004-03-16,32.869998931884766,33.33000183105469,32.66999816894531,32.83000183105469,1832500.0 2004-03-17,33.29999923706055,33.5,32.869998931884766,32.970001220703125,1955300.0 2004-03-18,32.79999923706055,33.20000076293945,32.66999816894531,32.709999084472656,1828600.0 2004-03-19,34.0099983215332,34.75,33.369998931884766,33.560001373291016,5207500.0 2004-03-22,33.84000015258789,34.099998474121094,33.08000183105469,33.81999969482422,2361800.0 2004-03-23,33.939998626708984,34.290000915527344,33.369998931884766,33.90999984741211,2995900.0 2004-03-24,33.88999938964844,34.25,33.599998474121094,33.90999984741211,1765400.0 2004-03-25,35.20000076293945,35.25,33.90999984741211,34.029998779296875,3142000.0 2004-03-26,35.150001525878906,35.40999984741211,34.959999084472656,35.220001220703125,1915000.0 2004-03-29,35.709999084472656,35.7599983215332,35.04999923706055,35.40999984741211,1818200.0 2004-03-30,35.95000076293945,35.95000076293945,35.529998779296875,35.529998779296875,1382300.0 2004-03-31,35.599998474121094,36.099998474121094,35.209999084472656,36.09000015258789,1929000.0 2004-04-01,36.220001220703125,36.34000015258789,35.54999923706055,35.790000915527344,1867500.0 2004-04-02,38.369998931884766,38.7400016784668,37.099998474121094,37.31999969482422,5453400.0 2004-04-05,38.27000045776367,38.459999084472656,37.529998779296875,38.16999816894531,2727700.0 2004-04-06,38.130001068115234,38.25,37.189998626708984,37.93000030517578,2501000.0 2004-04-07,37.93000030517578,38.119998931884766,37.58000183105469,37.599998474121094,1488000.0 2004-04-08,37.720001220703125,38.25,37.529998779296875,37.939998626708984,1277700.0 2004-04-12,38.689998626708984,38.75,37.779998779296875,37.779998779296875,1674800.0 2004-04-13,38.150001525878906,39.119998931884766,37.90999984741211,38.75,2375500.0 2004-04-14,38.5,38.68000030517578,37.83000183105469,37.9900016784668,1647600.0 2004-04-15,38.79999923706055,39.060001373291016,38.529998779296875,38.63999938964844,2999900.0 2004-04-16,38.63999938964844,39.0099983215332,38.45000076293945,38.97999954223633,3079500.0 2004-04-19,38.970001220703125,39.040000915527344,38.52000045776367,38.79999923706055,1404000.0 2004-04-20,37.9900016784668,38.970001220703125,37.90999984741211,38.869998931884766,1612800.0 2004-04-21,38.02000045776367,38.27000045776367,37.25,38.04999923706055,2108600.0 2004-04-22,38.470001220703125,38.810001373291016,37.66999816894531,37.849998474121094,1754500.0 2004-04-23,37.849998474121094,38.27000045776367,37.75,38.220001220703125,1942900.0 2004-04-26,36.86000061035156,37.88999938964844,36.56999969482422,37.88999938964844,3073100.0 2004-04-27,37.25,37.779998779296875,36.900001525878906,37.189998626708984,2271400.0 2004-04-28,37.11000061035156,37.599998474121094,36.63999938964844,37.40999984741211,1547400.0 2004-04-29,36.86000061035156,37.72999954223633,36.56999969482422,36.650001525878906,2106100.0 2004-04-30,37.16999816894531,37.70000076293945,36.91999816894531,37.25,2129400.0 2004-05-03,37.540000915527344,37.86000061035156,36.93000030517578,37.22999954223633,1969800.0 2004-05-04,37.029998779296875,37.52000045776367,36.75,37.380001068115234,2397500.0 2004-05-05,36.959999084472656,37.150001525878906,36.650001525878906,36.95000076293945,1914100.0 2004-05-06,37.04999923706055,37.29999923706055,36.79999923706055,36.81999969482422,2431500.0 2004-05-07,37.599998474121094,38.72999954223633,37.220001220703125,37.56999969482422,5321700.0 2004-05-10,37.83000183105469,38.31999969482422,37.16999816894531,37.400001525878906,3557200.0 2004-05-11,37.709999084472656,37.83000183105469,37.25,37.77000045776367,2086300.0 2004-05-12,37.38999938964844,37.58000183105469,36.5,37.220001220703125,2640900.0 2004-05-13,37.66999816894531,37.869998931884766,37.040000915527344,37.43000030517578,1467000.0 2004-05-14,37.43000030517578,38.099998474121094,37.0,37.70000076293945,1329500.0 2004-05-17,36.41999816894531,37.59000015258789,36.099998474121094,37.5,2599000.0 2004-05-18,36.79999923706055,37.130001068115234,36.540000915527344,36.900001525878906,1866400.0 2004-05-19,36.66999816894531,37.02000045776367,36.47999954223633,37.02000045776367,2018900.0 2004-05-20,36.15999984741211,36.709999084472656,35.88999938964844,36.56999969482422,2216200.0 2004-05-21,36.380001068115234,36.470001220703125,36.0,36.279998779296875,1797900.0 2004-05-24,36.189998626708984,36.58000183105469,35.97999954223633,36.52000045776367,1253800.0 2004-05-25,37.130001068115234,37.369998931884766,36.04999923706055,36.060001373291016,2705000.0 2004-05-26,37.38999938964844,37.52000045776367,36.75,37.02000045776367,1290500.0 2004-05-27,37.91999816894531,37.959999084472656,37.150001525878906,37.66999816894531,1651400.0 2004-05-28,37.5099983215332,37.959999084472656,37.5099983215332,37.86000061035156,1026500.0 2004-06-01,38.150001525878906,38.189998626708984,37.20000076293945,37.369998931884766,1838000.0 2004-06-02,38.40999984741211,38.560001373291016,37.880001068115234,38.0,1578900.0 2004-06-03,38.16999816894531,38.790000915527344,38.04999923706055,38.11000061035156,1518600.0 2004-06-04,37.91999816894531,38.41999816894531,37.709999084472656,38.41999816894531,1613100.0 2004-06-07,38.540000915527344,38.59000015258789,37.72999954223633,38.09000015258789,1034700.0 2004-06-08,38.84000015258789,38.880001068115234,38.25,38.689998626708984,1829700.0 2004-06-09,38.279998779296875,38.7599983215332,38.18000030517578,38.560001373291016,1307600.0 2004-06-10,38.25,38.52000045776367,38.0,38.43000030517578,1199100.0 2004-06-14,37.5099983215332,38.06999969482422,37.349998474121094,38.040000915527344,1411600.0 2004-06-15,37.970001220703125,38.189998626708984,37.65999984741211,37.7599983215332,1501900.0 2004-06-16,38.06999969482422,38.29999923706055,37.86000061035156,37.88999938964844,1101400.0 2004-06-17,37.380001068115234,38.150001525878906,37.290000915527344,38.09000015258789,1699300.0 2004-06-18,37.709999084472656,38.400001525878906,37.02000045776367,37.2400016784668,2241200.0 2004-06-21,36.810001373291016,37.70000076293945,36.47999954223633,37.61000061035156,3175700.0 2004-06-22,36.9900016784668,37.06999969482422,36.5099983215332,36.869998931884766,2445200.0 2004-06-23,36.939998626708984,37.0,36.70000076293945,36.95000076293945,2037800.0 2004-06-24,36.689998626708984,37.029998779296875,36.5,36.88999938964844,2705500.0 2004-06-25,33.91999816894531,35.02000045776367,32.869998931884766,34.90999984741211,13685900.0 2004-06-28,33.0099983215332,34.08000183105469,32.61000061035156,33.650001525878906,5072000.0 2004-06-29,33.79999923706055,34.22999954223633,32.900001525878906,33.040000915527344,6093600.0 2004-06-30,33.880001068115234,34.099998474121094,33.540000915527344,33.939998626708984,2320100.0 2004-07-01,33.40999984741211,33.939998626708984,33.25,33.849998474121094,1977200.0 2004-07-02,33.34000015258789,33.93000030517578,33.16999816894531,33.439998626708984,1685700.0 2004-07-06,32.75,33.5,32.58000183105469,33.380001068115234,2158200.0 2004-07-07,32.08000183105469,33.040000915527344,31.959999084472656,32.90999984741211,3157500.0 2004-07-08,31.790000915527344,32.29999923706055,31.75,32.2400016784668,2052600.0 2004-07-09,32.0,32.0,31.43000030517578,31.809999465942383,2504300.0 2004-07-12,31.8799991607666,32.119998931884766,31.290000915527344,31.719999313354492,2060700.0 2004-07-13,31.459999084472656,32.13999938964844,31.459999084472656,31.899999618530273,2008700.0 2004-07-14,30.90999984741211,31.709999084472656,30.770000457763672,31.309999465942383,1890700.0 2004-07-15,30.670000076293945,31.90999984741211,30.65999984741211,31.760000228881836,4129000.0 2004-07-16,30.200000762939453,31.0,30.149999618530273,30.90999984741211,3133800.0 2004-07-19,30.290000915527344,30.84000015258789,30.25,30.34000015258789,2207200.0 2004-07-20,30.43000030517578,30.700000762939453,30.18000030517578,30.3799991607666,3112600.0 2004-07-21,29.809999465942383,30.600000381469727,29.809999465942383,30.360000610351562,2759100.0 2004-07-22,29.969999313354492,30.18000030517578,29.059999465942383,29.799999237060547,3840600.0 2004-07-23,30.1299991607666,30.3700008392334,29.790000915527344,29.989999771118164,2086900.0 2004-07-26,30.469999313354492,30.59000015258789,29.989999771118164,30.1299991607666,2636200.0 2004-07-27,30.049999237060547,30.84000015258789,29.899999618530273,30.510000228881836,3234700.0 2004-07-28,29.790000915527344,30.09000015258789,29.329999923706055,29.899999618530273,2588300.0 2004-07-29,29.979999542236328,30.0,29.459999084472656,29.969999313354492,2588900.0 2004-07-30,30.709999084472656,30.8700008392334,29.829999923706055,30.040000915527344,2848200.0 2004-08-02,31.06999969482422,31.209999084472656,30.5,30.700000762939453,2083400.0 2004-08-03,31.0,31.219999313354492,30.549999237060547,30.549999237060547,2315000.0 2004-08-04,31.110000610351562,31.190000534057617,30.770000457763672,30.959999084472656,2054100.0 2004-08-05,30.260000228881836,31.229999542236328,30.200000762939453,31.229999542236328,2147800.0 2004-08-06,29.219999313354492,29.739999771118164,29.059999465942383,29.479999542236328,4291700.0 2004-08-09,29.040000915527344,29.510000228881836,28.829999923706055,29.219999313354492,1452600.0 2004-08-10,29.889999389648438,30.059999465942383,29.110000610351562,29.40999984741211,1934300.0 2004-08-11,30.18000030517578,30.299999237060547,29.5,29.84000015258789,1795800.0 2004-08-12,29.93000030517578,30.110000610351562,29.649999618530273,29.860000610351562,1678200.0 2004-08-13,29.809999465942383,30.059999465942383,29.329999923706055,30.0,1657900.0 2004-08-16,29.969999313354492,30.5,29.6200008392334,29.969999313354492,1714400.0 2004-08-17,30.149999618530273,30.200000762939453,29.700000762939453,29.84000015258789,1669200.0 2004-08-18,30.270000457763672,30.329999923706055,29.799999237060547,30.200000762939453,1648100.0 2004-08-19,30.020000457763672,30.299999237060547,29.719999313354492,30.15999984741211,1702400.0 2004-08-20,29.959999084472656,30.15999984741211,29.829999923706055,29.969999313354492,2198900.0 2004-08-23,30.049999237060547,30.110000610351562,29.75,29.90999984741211,1457300.0 2004-08-24,29.799999237060547,30.149999618530273,29.639999389648438,30.059999465942383,1762800.0 2004-08-25,30.06999969482422,30.09000015258789,29.639999389648438,29.889999389648438,2583700.0 2004-08-26,30.06999969482422,30.229999542236328,29.8700008392334,29.969999313354492,1057700.0 2004-08-27,30.0,30.270000457763672,29.979999542236328,30.059999465942383,1146100.0 2004-08-30,29.760000228881836,30.100000381469727,29.670000076293945,29.90999984741211,1005800.0 2004-08-31,29.670000076293945,29.950000762939453,29.25,29.90999984741211,1664500.0 2004-09-01,29.729999542236328,29.920000076293945,29.25,29.510000228881836,1607800.0 2004-09-02,30.520000457763672,30.649999618530273,29.610000610351562,29.81999969482422,1526800.0 2004-09-03,30.899999618530273,31.40999984741211,30.489999771118164,30.690000534057617,1975400.0 2004-09-07,31.139999389648438,31.469999313354492,30.969999313354492,31.200000762939453,1718200.0 2004-09-08,31.239999771118164,31.559999465942383,30.93000030517578,31.25,1841800.0 2004-09-09,31.309999465942383,31.600000381469727,31.010000228881836,31.479999542236328,1076400.0 2004-09-10,31.450000762939453,31.670000076293945,31.059999465942383,31.3700008392334,1263500.0 2004-09-13,31.889999389648438,32.310001373291016,31.25,31.549999237060547,1898700.0 2004-09-14,31.549999237060547,31.889999389648438,31.43000030517578,31.829999923706055,2214900.0 2004-09-15,30.93000030517578,31.559999465942383,30.780000686645508,31.40999984741211,2091300.0 2004-09-16,30.959999084472656,31.299999237060547,30.889999389648438,31.079999923706055,1053000.0 2004-09-17,31.40999984741211,31.75,31.149999618530273,31.149999618530273,1892900.0 2004-09-20,31.219999313354492,31.459999084472656,31.1299991607666,31.350000381469727,1262100.0 2004-09-21,31.719999313354492,31.84000015258789,31.09000015258789,31.1200008392334,2363600.0 2004-09-22,30.6299991607666,31.68000030517578,30.43000030517578,31.6299991607666,3655300.0 2004-09-23,30.1200008392334,30.739999771118164,30.100000381469727,30.540000915527344,2445500.0 2004-09-24,30.06999969482422,30.610000610351562,29.969999313354492,30.1299991607666,1842200.0 2004-09-27,29.760000228881836,30.100000381469727,29.59000015258789,30.100000381469727,2129700.0 2004-09-28,29.68000030517578,29.950000762939453,29.360000610351562,29.889999389648438,2218500.0 2004-09-29,29.799999237060547,29.989999771118164,29.5,29.549999237060547,1415400.0 2004-09-30,30.149999618530273,30.450000762939453,29.520000457763672,29.700000762939453,3065700.0 2004-10-01,30.68000030517578,30.8700008392334,29.90999984741211,30.079999923706055,2595400.0 2004-10-04,30.700000762939453,31.1299991607666,30.030000686645508,30.610000610351562,2808500.0 2004-10-05,31.100000381469727,31.209999084472656,30.75,30.760000228881836,1951100.0 2004-10-06,31.719999313354492,31.719999313354492,30.940000534057617,31.149999618530273,2119500.0 2004-10-07,31.15999984741211,31.639999389648438,31.049999237060547,31.229999542236328,1777300.0 2004-10-08,30.100000381469727,30.989999771118164,30.049999237060547,30.850000381469727,2016400.0 2004-10-11,30.610000610351562,30.739999771118164,30.100000381469727,30.229999542236328,1221500.0 2004-10-12,30.610000610351562,30.790000915527344,30.309999465942383,30.729999542236328,1524100.0 2004-10-13,30.360000610351562,30.809999465942383,30.239999771118164,30.65999984741211,1499900.0 2004-10-14,30.049999237060547,30.65999984741211,30.010000228881836,30.31999969482422,958100.0 2004-10-15,30.540000915527344,31.049999237060547,30.09000015258789,30.270000457763672,1599000.0 2004-10-18,30.780000686645508,30.920000076293945,30.25,30.790000915527344,1769800.0 2004-10-19,31.040000915527344,31.600000381469727,30.709999084472656,30.770000457763672,2529000.0 2004-10-20,30.950000762939453,31.25,30.68000030517578,31.049999237060547,1635900.0 2004-10-21,31.110000610351562,31.139999389648438,30.6299991607666,31.1299991607666,1823700.0 2004-10-22,30.68000030517578,31.31999969482422,30.639999389648438,31.239999771118164,1318000.0 2004-10-25,31.790000915527344,31.959999084472656,30.65999984741211,30.950000762939453,3138500.0 2004-10-26,32.20000076293945,32.220001220703125,31.549999237060547,31.770000457763672,2234800.0 2004-10-27,32.65999984741211,32.7599983215332,31.850000381469727,32.099998474121094,2352300.0 2004-10-28,33.0,33.18000030517578,32.25,33.0099983215332,2599200.0 2004-10-29,32.790000915527344,33.220001220703125,32.52000045776367,32.65999984741211,1976400.0 2004-11-01,32.45000076293945,32.66999816894531,31.799999237060547,31.920000076293945,3369000.0 2004-11-02,32.83000183105469,33.150001525878906,32.2599983215332,32.540000915527344,1844100.0 2004-11-03,32.77000045776367,32.9900016784668,32.400001525878906,32.9900016784668,2812600.0 2004-11-04,33.310001373291016,33.5,32.7599983215332,32.95000076293945,1995700.0 2004-11-05,33.720001220703125,34.45000076293945,33.279998779296875,34.25,2436200.0 2004-11-08,33.529998779296875,33.79999923706055,33.22999954223633,33.79999923706055,1563600.0 2004-11-09,33.36000061035156,33.70000076293945,33.31999969482422,33.70000076293945,1030000.0 2004-11-10,33.33000183105469,33.68000030517578,33.20000076293945,33.630001068115234,1262500.0 2004-11-11,33.68000030517578,33.75,33.349998474121094,33.54999923706055,1101700.0 2004-11-12,33.75,33.75,33.349998474121094,33.63999938964844,1061900.0 2004-11-15,33.41999816894531,33.79999923706055,33.09000015258789,33.619998931884766,1825400.0 2004-11-16,33.13999938964844,33.439998626708984,33.06999969482422,33.349998474121094,1224100.0 2004-11-17,33.34000015258789,33.54999923706055,33.08000183105469,33.150001525878906,1159100.0 2004-11-18,33.2599983215332,33.36000061035156,33.060001373291016,33.29999923706055,1179200.0 2004-11-19,32.97999954223633,33.5,32.790000915527344,33.20000076293945,1553200.0 2004-11-22,33.529998779296875,33.70000076293945,32.97999954223633,33.09000015258789,1506600.0 2004-11-23,33.18000030517578,33.779998779296875,32.81999969482422,33.779998779296875,2355100.0 2004-11-24,33.43000030517578,33.5,33.040000915527344,33.099998474121094,1030200.0 2004-11-26,33.459999084472656,33.650001525878906,33.27000045776367,33.380001068115234,751600.0 2004-11-29,33.439998626708984,33.630001068115234,33.150001525878906,33.40999984741211,1354400.0 2004-11-30,33.15999984741211,33.43000030517578,33.15999984741211,33.25,1287600.0 2004-12-01,33.900001525878906,33.95000076293945,33.20000076293945,33.29999923706055,1896700.0 2004-12-02,33.779998779296875,33.90999984741211,33.43000030517578,33.77000045776367,970800.0 2004-12-03,33.310001373291016,33.650001525878906,33.25,33.650001525878906,1439800.0 2004-12-06,33.09000015258789,33.349998474121094,33.08000183105469,33.29999923706055,1134700.0 2004-12-07,32.790000915527344,33.380001068115234,32.66999816894531,33.150001525878906,1451100.0 2004-12-08,33.0099983215332,33.18000030517578,32.779998779296875,32.93000030517578,1032400.0 2004-12-09,33.369998931884766,33.41999816894531,32.54999923706055,32.95000076293945,1474700.0 2004-12-10,32.869998931884766,33.18000030517578,32.7400016784668,33.08000183105469,1334500.0 2004-12-13,32.59000015258789,32.970001220703125,32.209999084472656,32.90999984741211,1797900.0 2004-12-14,33.27000045776367,33.47999954223633,32.5099983215332,32.5099983215332,2202400.0 2004-12-15,33.220001220703125,33.470001220703125,33.0,33.31999969482422,1455200.0 2004-12-16,33.119998931884766,33.22999954223633,32.900001525878906,33.20000076293945,1117800.0 2004-12-17,33.119998931884766,33.970001220703125,33.02000045776367,33.2400016784668,2008600.0 2004-12-20,33.38999938964844,33.4900016784668,32.880001068115234,33.150001525878906,1563100.0 2004-12-21,33.79999923706055,33.81999969482422,33.27000045776367,33.41999816894531,1491200.0 2004-12-22,34.400001525878906,34.52000045776367,33.81999969482422,34.25,2656500.0 2004-12-23,34.27000045776367,34.56999969482422,34.220001220703125,34.470001220703125,1178500.0 2004-12-27,33.84000015258789,34.369998931884766,33.52000045776367,34.2599983215332,1684900.0 2004-12-28,34.150001525878906,34.34000015258789,33.779998779296875,33.939998626708984,1482000.0 2004-12-29,33.97999954223633,34.209999084472656,33.79999923706055,34.11000061035156,947200.0 2004-12-30,33.720001220703125,34.04999923706055,33.599998474121094,33.97999954223633,1024800.0 2004-12-31,34.08000183105469,34.31999969482422,33.58000183105469,33.66999816894531,1463100.0 2005-01-03,33.400001525878906,34.15999984741211,33.150001525878906,34.08000183105469,2383800.0 2005-01-04,32.72999954223633,33.779998779296875,32.70000076293945,33.70000076293945,1628300.0 2005-01-05,32.5,33.0,32.5,32.93000030517578,1232300.0 2005-01-06,32.220001220703125,32.689998626708984,32.18000030517578,32.689998626708984,1805600.0 2005-01-07,32.11000061035156,32.54999923706055,31.959999084472656,32.4900016784668,1734600.0 2005-01-10,31.860000610351562,32.22999954223633,31.770000457763672,31.969999313354492,1840000.0 2005-01-11,31.8799991607666,31.950000762939453,31.489999771118164,31.850000381469727,1620100.0 2005-01-12,31.579999923706055,32.040000915527344,31.209999084472656,32.0,1779000.0 2005-01-13,30.889999389648438,31.440000534057617,30.780000686645508,31.40999984741211,1849300.0 2005-01-14,31.139999389648438,31.18000030517578,30.84000015258789,30.950000762939453,1952100.0 2005-01-18,31.469999313354492,31.59000015258789,30.850000381469727,30.979999542236328,2663500.0 2005-01-19,31.299999237060547,31.729999542236328,31.18000030517578,31.59000015258789,2211000.0 2005-01-20,30.989999771118164,31.690000534057617,30.889999389648438,31.549999237060547,2113900.0 2005-01-21,30.510000228881836,31.389999389648438,30.3700008392334,31.09000015258789,3378000.0 2005-01-24,30.75,31.049999237060547,30.549999237060547,30.790000915527344,2701700.0 2005-01-25,30.780000686645508,31.09000015258789,30.700000762939453,30.899999618530273,1640100.0 2005-01-26,30.450000762939453,30.979999542236328,30.350000381469727,30.780000686645508,2178500.0 2005-01-27,30.489999771118164,30.56999969482422,30.079999923706055,30.510000228881836,1747700.0 2005-01-28,30.1299991607666,30.5,29.690000534057617,30.450000762939453,1865600.0 2005-01-31,30.489999771118164,30.600000381469727,30.239999771118164,30.40999984741211,1755700.0 2005-02-01,30.219999313354492,30.610000610351562,30.149999618530273,30.600000381469727,2141600.0 2005-02-02,30.030000686645508,30.280000686645508,29.860000610351562,30.190000534057617,1631400.0 2005-02-03,30.260000228881836,30.5,29.739999771118164,30.06999969482422,2955600.0 2005-02-04,29.940000534057617,30.40999984741211,29.889999389648438,30.299999237060547,2322000.0 2005-02-07,30.809999465942383,31.079999923706055,30.3799991607666,30.530000686645508,3609000.0 2005-02-08,31.290000915527344,31.309999465942383,30.850000381469727,31.040000915527344,2317400.0 2005-02-09,30.760000228881836,31.389999389648438,30.670000076293945,31.3799991607666,1620500.0 2005-02-10,30.950000762939453,31.100000381469727,30.700000762939453,31.06999969482422,1320400.0 2005-02-11,31.34000015258789,31.56999969482422,30.780000686645508,31.040000915527344,1466000.0 2005-02-14,31.139999389648438,31.559999465942383,31.010000228881836,31.549999237060547,922800.0 2005-02-15,31.309999465942383,31.770000457763672,31.030000686645508,31.25,2445100.0 2005-02-16,31.280000686645508,31.540000915527344,31.100000381469727,31.440000534057617,1760000.0 2005-02-17,30.959999084472656,31.399999618530273,30.899999618530273,31.280000686645508,1734700.0 2005-02-18,30.959999084472656,31.200000762939453,30.790000915527344,31.030000686645508,1131200.0 2005-02-22,30.760000228881836,31.219999313354492,30.760000228881836,30.84000015258789,1755900.0 2005-02-23,30.670000076293945,31.010000228881836,30.56999969482422,30.8799991607666,1553200.0 2005-02-24,31.239999771118164,31.43000030517578,30.65999984741211,30.75,1476100.0 2005-02-25,31.530000686645508,31.639999389648438,31.049999237060547,31.270000457763672,1318400.0 2005-02-28,31.93000030517578,31.969999313354492,31.450000762939453,31.690000534057617,2150000.0 2005-03-01,31.989999771118164,32.09000015258789,31.790000915527344,31.90999984741211,1944700.0 2005-03-02,32.119998931884766,32.400001525878906,31.75,32.0,1332600.0 2005-03-03,32.130001068115234,32.400001525878906,31.979999542236328,32.2400016784668,1918900.0 2005-03-04,32.36000061035156,32.79999923706055,32.29999923706055,32.58000183105469,2087700.0 2005-03-07,32.77000045776367,33.13999938964844,32.400001525878906,32.47999954223633,2217900.0 2005-03-08,32.5,32.84000015258789,32.47999954223633,32.68000030517578,1175700.0 2005-03-09,32.209999084472656,32.65999984741211,32.16999816894531,32.40999984741211,1220100.0 2005-03-10,32.369998931884766,32.380001068115234,31.84000015258789,32.209999084472656,1178200.0 2005-03-11,31.959999084472656,32.52000045776367,31.860000610351562,32.349998474121094,1082100.0 2005-03-14,32.5099983215332,32.540000915527344,31.8799991607666,32.04999923706055,1747100.0 2005-03-15,31.8700008392334,32.68000030517578,31.829999923706055,32.63999938964844,1480500.0 2005-03-16,31.59000015258789,31.90999984741211,31.40999984741211,31.809999465942383,1995900.0 2005-03-17,31.540000915527344,31.829999923706055,31.389999389648438,31.5,1533100.0 2005-03-18,31.15999984741211,31.6299991607666,31.049999237060547,31.549999237060547,3791500.0 2005-03-21,31.100000381469727,31.5,31.079999923706055,31.190000534057617,2006500.0 2005-03-22,33.0099983215332,33.2400016784668,31.600000381469727,31.8799991607666,6544200.0 2005-03-23,34.04999923706055,34.689998626708984,33.0,33.0,5343700.0 2005-03-24,33.25,34.06999969482422,33.20000076293945,33.970001220703125,3483300.0 2005-03-28,32.790000915527344,33.279998779296875,32.66999816894531,33.150001525878906,3156300.0 2005-03-29,32.63999938964844,33.06999969482422,32.459999084472656,32.810001373291016,2336900.0 2005-03-30,33.0,33.16999816894531,32.65999984741211,32.849998474121094,2176900.0 2005-03-31,32.81999969482422,33.150001525878906,32.619998931884766,33.13999938964844,1603300.0 2005-04-01,32.22999954223633,33.06999969482422,32.220001220703125,33.0,1720400.0 2005-04-04,32.29999923706055,32.58000183105469,32.18000030517578,32.2400016784668,1507800.0 2005-04-05,32.279998779296875,32.47999954223633,32.119998931884766,32.47999954223633,1185300.0 2005-04-06,32.060001373291016,32.63999938964844,31.950000762939453,32.439998626708984,1222400.0 2005-04-07,32.5,32.5,32.119998931884766,32.279998779296875,999900.0 2005-04-08,32.0099983215332,32.59000015258789,32.0099983215332,32.54999923706055,906900.0 2005-04-11,32.119998931884766,32.29999923706055,32.0099983215332,32.04999923706055,838200.0 2005-04-12,32.369998931884766,32.439998626708984,31.790000915527344,32.22999954223633,1521500.0 2005-04-13,32.15999984741211,32.869998931884766,32.0,32.5,1477700.0 2005-04-14,32.060001373291016,32.970001220703125,31.979999542236328,32.130001068115234,2037800.0 2005-04-15,31.90999984741211,32.72999954223633,31.799999237060547,31.899999618530273,2885000.0 2005-04-18,31.440000534057617,32.16999816894531,31.190000534057617,31.8700008392334,2078700.0 2005-04-19,31.270000457763672,31.5,30.479999542236328,31.399999618530273,2779400.0 2005-04-20,30.600000381469727,31.440000534057617,30.530000686645508,31.239999771118164,2548200.0 2005-04-21,31.40999984741211,31.530000686645508,30.93000030517578,30.979999542236328,1689000.0 2005-04-22,30.75,31.59000015258789,30.610000610351562,31.549999237060547,1448500.0 2005-04-25,30.940000534057617,31.149999618530273,30.59000015258789,30.989999771118164,1664000.0 2005-04-26,30.479999542236328,30.969999313354492,30.43000030517578,30.700000762939453,1450200.0 2005-04-27,30.969999313354492,30.979999542236328,30.25,30.5,1784000.0 2005-04-28,30.420000076293945,31.010000228881836,30.299999237060547,30.68000030517578,1636800.0 2005-04-29,30.600000381469727,30.739999771118164,30.34000015258789,30.40999984741211,1766900.0 2005-05-02,30.479999542236328,30.84000015258789,30.40999984741211,30.5,1172200.0 2005-05-03,30.1200008392334,30.600000381469727,30.040000915527344,30.479999542236328,2251600.0 2005-05-04,30.670000076293945,30.709999084472656,30.139999389648438,30.440000534057617,1510100.0 2005-05-05,30.299999237060547,30.700000762939453,30.170000076293945,30.489999771118164,1449600.0 2005-05-06,30.850000381469727,31.530000686645508,30.559999465942383,30.600000381469727,2379600.0 2005-05-09,30.8799991607666,31.110000610351562,30.559999465942383,30.950000762939453,1514700.0 2005-05-10,30.280000686645508,30.600000381469727,30.200000762939453,30.600000381469727,1383900.0 2005-05-11,30.5,30.559999465942383,29.889999389648438,30.43000030517578,1581000.0 2005-05-12,30.170000076293945,30.700000762939453,29.969999313354492,30.579999923706055,1060100.0 2005-05-13,30.010000228881836,30.309999465942383,29.8700008392334,30.25,1859000.0 2005-05-16,30.030000686645508,30.1200008392334,29.84000015258789,30.079999923706055,1165300.0 2005-05-17,30.030000686645508,30.110000610351562,29.729999542236328,30.030000686645508,1947300.0 2005-05-18,29.709999084472656,30.100000381469727,29.6200008392334,30.100000381469727,3664600.0 2005-05-19,29.700000762939453,30.059999465942383,29.68000030517578,29.920000076293945,2172300.0 2005-05-20,29.530000686645508,29.920000076293945,29.139999389648438,29.920000076293945,3024700.0 2005-05-23,29.549999237060547,29.739999771118164,29.149999618530273,29.5,3162400.0 2005-05-24,29.549999237060547,29.719999313354492,29.350000381469727,29.639999389648438,2387200.0 2005-05-25,29.239999771118164,29.56999969482422,29.110000610351562,29.549999237060547,1588700.0 2005-05-26,29.290000915527344,29.530000686645508,29.209999084472656,29.309999465942383,2542000.0 2005-05-27,29.579999923706055,29.739999771118164,29.219999313354492,29.299999237060547,1737400.0 2005-05-31,28.8799991607666,29.559999465942383,28.799999237060547,29.5,3611400.0 2005-06-01,28.600000381469727,29.299999237060547,28.600000381469727,28.8700008392334,2560300.0 2005-06-02,29.610000610351562,29.68000030517578,28.84000015258789,29.0,2878100.0 2005-06-03,29.799999237060547,29.860000610351562,29.43000030517578,29.739999771118164,2461200.0 2005-06-06,30.049999237060547,30.239999771118164,29.75,29.799999237060547,2094600.0 2005-06-07,30.200000762939453,30.40999984741211,30.020000457763672,30.1299991607666,2862900.0 2005-06-08,30.049999237060547,30.450000762939453,29.799999237060547,30.209999084472656,2449500.0 2005-06-09,30.479999542236328,30.559999465942383,29.850000381469727,29.940000534057617,1907400.0 2005-06-10,30.1200008392334,30.510000228881836,30.010000228881836,30.3700008392334,1126100.0 2005-06-13,30.309999465942383,30.510000228881836,30.110000610351562,30.18000030517578,1943000.0 2005-06-14,30.3700008392334,30.3700008392334,30.1200008392334,30.229999542236328,1379700.0 2005-06-15,30.43000030517578,30.899999618530273,30.229999542236328,30.600000381469727,2059600.0 2005-06-16,30.31999969482422,30.56999969482422,30.200000762939453,30.43000030517578,1462400.0 2005-06-17,30.6299991607666,30.8700008392334,30.100000381469727,30.530000686645508,3657600.0 2005-06-20,30.760000228881836,30.860000610351562,30.34000015258789,30.360000610351562,1326200.0 2005-06-21,30.200000762939453,30.790000915527344,30.100000381469727,30.700000762939453,2339700.0 2005-06-22,30.170000076293945,30.610000610351562,30.079999923706055,30.520000457763672,1902800.0 2005-06-23,29.790000915527344,30.34000015258789,29.600000381469727,30.25,2243800.0 2005-06-24,29.770000457763672,29.93000030517578,29.600000381469727,29.799999237060547,2619500.0 2005-06-27,30.020000457763672,30.049999237060547,29.649999618530273,29.670000076293945,2941300.0 2005-06-28,33.0099983215332,33.720001220703125,31.40999984741211,31.459999084472656,13218000.0 2005-06-29,32.849998474121094,33.08000183105469,32.52000045776367,32.7599983215332,4077600.0 2005-06-30,32.52000045776367,32.959999084472656,32.4900016784668,32.77000045776367,2747500.0 2005-07-01,32.72999954223633,32.959999084472656,32.5,32.720001220703125,2198800.0 2005-07-05,33.029998779296875,33.310001373291016,32.59000015258789,33.29999923706055,1976200.0 2005-07-06,33.2599983215332,33.599998474121094,32.900001525878906,32.95000076293945,3360400.0 2005-07-07,33.68000030517578,33.83000183105469,32.900001525878906,32.9900016784668,2833000.0 2005-07-08,34.09000015258789,34.25,33.38999938964844,33.5,3633000.0 2005-07-11,34.459999084472656,34.5,33.810001373291016,34.29999923706055,3052100.0 2005-07-12,34.599998474121094,34.77000045776367,34.380001068115234,34.40999984741211,2566000.0 2005-07-13,34.630001068115234,34.70000076293945,34.45000076293945,34.58000183105469,1547600.0 2005-07-14,34.75,35.0,34.189998626708984,34.209999084472656,3000700.0 2005-07-15,34.7599983215332,35.02000045776367,34.720001220703125,34.849998474121094,1978100.0 2005-07-18,34.65999984741211,34.88999938964844,34.560001373291016,34.7599983215332,1732500.0 2005-07-19,34.869998931884766,34.95000076293945,34.560001373291016,34.599998474121094,1169200.0 2005-07-20,35.119998931884766,35.22999954223633,34.77000045776367,34.77000045776367,1790500.0 2005-07-21,35.0,35.220001220703125,34.84000015258789,35.16999816894531,1855300.0 2005-07-22,34.88999938964844,35.11000061035156,34.56999969482422,35.0,2047700.0 2005-07-25,34.65999984741211,35.0099983215332,34.34000015258789,34.849998474121094,1726800.0 2005-07-26,34.84000015258789,34.91999816894531,34.34000015258789,34.61000061035156,1589300.0 2005-07-27,34.849998474121094,34.88999938964844,34.52000045776367,34.779998779296875,1396600.0 2005-07-28,35.08000183105469,35.20000076293945,34.61000061035156,34.90999984741211,1578100.0 2005-07-29,34.90999984741211,35.369998931884766,34.83000183105469,35.16999816894531,2003200.0 2005-08-01,34.86000061035156,35.09000015258789,34.7400016784668,34.779998779296875,1528900.0 2005-08-02,35.040000915527344,35.119998931884766,34.63999938964844,34.779998779296875,1019600.0 2005-08-03,35.25,35.27000045776367,34.40999984741211,34.810001373291016,3160100.0 2005-08-04,34.810001373291016,35.22999954223633,34.650001525878906,35.02000045776367,1589000.0 2005-08-05,34.650001525878906,34.93000030517578,34.52000045776367,34.790000915527344,1051900.0 2005-08-08,34.63999938964844,34.86000061035156,34.470001220703125,34.720001220703125,1221900.0 2005-08-09,34.599998474121094,34.81999969482422,34.43000030517578,34.79999923706055,1086300.0 2005-08-10,34.310001373291016,35.119998931884766,34.13999938964844,34.720001220703125,2110000.0 2005-08-11,34.59000015258789,34.70000076293945,34.349998474121094,34.41999816894531,1398000.0 2005-08-12,34.77000045776367,34.849998474121094,34.529998779296875,34.560001373291016,1300500.0 2005-08-15,34.86000061035156,34.95000076293945,34.5,34.599998474121094,904500.0 2005-08-16,34.630001068115234,34.90999984741211,34.56999969482422,34.83000183105469,1375400.0 2005-08-17,34.58000183105469,34.810001373291016,34.279998779296875,34.59000015258789,1122400.0 2005-08-18,34.400001525878906,34.619998931884766,34.13999938964844,34.400001525878906,891800.0 2005-08-19,34.40999984741211,34.540000915527344,34.040000915527344,34.189998626708984,1442300.0 2005-08-22,34.20000076293945,34.63999938964844,33.9900016784668,34.40999984741211,1432700.0 2005-08-23,34.11000061035156,34.34000015258789,33.97999954223633,34.13999938964844,1220000.0 2005-08-24,34.060001373291016,34.70000076293945,33.97999954223633,34.150001525878906,1687000.0 2005-08-25,34.04999923706055,34.18000030517578,33.709999084472656,34.06999969482422,1732300.0 2005-08-26,33.540000915527344,34.0,33.4900016784668,33.9900016784668,1783000.0 2005-08-29,33.97999954223633,34.11000061035156,33.45000076293945,33.529998779296875,1724100.0 2005-08-30,34.099998474121094,34.099998474121094,33.4900016784668,33.880001068115234,1904100.0 2005-08-31,34.130001068115234,34.18000030517578,33.650001525878906,34.08000183105469,1664800.0 2005-09-01,33.709999084472656,34.209999084472656,33.650001525878906,33.9900016784668,2235500.0 2005-09-02,33.529998779296875,33.900001525878906,33.4900016784668,33.86000061035156,1528200.0 2005-09-06,34.11000061035156,34.209999084472656,33.5099983215332,33.5099983215332,1544400.0 2005-09-07,33.84000015258789,34.099998474121094,33.68000030517578,34.060001373291016,1128100.0 2005-09-08,33.88999938964844,34.0099983215332,33.599998474121094,33.650001525878906,1249800.0 2005-09-09,34.209999084472656,34.290000915527344,33.779998779296875,34.06999969482422,1365300.0 2005-09-12,34.22999954223633,34.40999984741211,34.0,34.16999816894531,796000.0 2005-09-13,33.959999084472656,34.15999984741211,33.779998779296875,34.06999969482422,1309800.0 2005-09-14,33.63999938964844,33.9900016784668,33.459999084472656,33.86000061035156,1347600.0 2005-09-15,33.619998931884766,33.77000045776367,33.369998931884766,33.689998626708984,1126000.0 2005-09-16,33.599998474121094,33.79999923706055,33.25,33.470001220703125,3666000.0 2005-09-19,33.27000045776367,33.779998779296875,32.79999923706055,33.43000030517578,1730100.0 2005-09-20,33.04999923706055,33.68000030517578,32.90999984741211,33.27000045776367,1864100.0 2005-09-21,32.84000015258789,33.09000015258789,32.369998931884766,32.91999816894531,2571000.0 2005-09-22,32.79999923706055,33.0,32.45000076293945,32.72999954223633,1167900.0 2005-09-23,32.97999954223633,33.150001525878906,32.529998779296875,32.7599983215332,1408000.0 2005-09-26,34.09000015258789,34.83000183105469,33.77000045776367,33.95000076293945,3785700.0 2005-09-27,34.09000015258789,34.619998931884766,34.0,34.29999923706055,3493600.0 2005-09-28,37.25,37.93000030517578,36.709999084472656,36.709999084472656,10083900.0 2005-09-29,36.95000076293945,37.369998931884766,36.36000061035156,37.310001373291016,4780600.0 2005-09-30,37.09000015258789,37.09000015258789,36.65999984741211,36.939998626708984,2921800.0 2005-10-03,36.97999954223633,37.439998626708984,36.90999984741211,37.02000045776367,2684300.0 2005-10-04,37.400001525878906,37.709999084472656,37.029998779296875,37.16999816894531,2996900.0 2005-10-05,37.459999084472656,38.040000915527344,37.2400016784668,37.25,2971600.0 2005-10-06,37.720001220703125,38.20000076293945,37.279998779296875,37.400001525878906,4736800.0 2005-10-07,37.63999938964844,38.16999816894531,37.5,37.880001068115234,1584600.0 2005-10-10,37.61000061035156,37.790000915527344,37.33000183105469,37.58000183105469,1899800.0 2005-10-11,37.459999084472656,37.75,36.900001525878906,37.59000015258789,1965600.0 2005-10-12,37.119998931884766,37.939998626708984,36.91999816894531,37.40999984741211,1659200.0 2005-10-13,36.91999816894531,37.38999938964844,36.619998931884766,36.939998626708984,1646500.0 2005-10-14,36.529998779296875,36.83000183105469,36.2599983215332,36.709999084472656,2012100.0 2005-10-17,36.38999938964844,36.70000076293945,35.970001220703125,36.4900016784668,1444900.0 2005-10-18,36.41999816894531,36.709999084472656,36.18000030517578,36.220001220703125,1561900.0 2005-10-19,37.349998474121094,37.459999084472656,36.20000076293945,36.45000076293945,2958400.0 2005-10-20,37.459999084472656,37.90999984741211,37.15999984741211,37.66999816894531,3772200.0 2005-10-21,37.58000183105469,37.880001068115234,37.369998931884766,37.849998474121094,2392100.0 2005-10-24,38.0099983215332,38.27000045776367,37.58000183105469,37.779998779296875,2124600.0 2005-10-25,38.060001373291016,38.060001373291016,37.540000915527344,37.91999816894531,1391000.0 2005-10-26,38.58000183105469,38.7599983215332,37.95000076293945,38.0,3270600.0 2005-10-27,38.0,38.61000061035156,37.7599983215332,38.40999984741211,2304600.0 2005-10-28,38.45000076293945,39.0,38.36000061035156,38.5099983215332,2439900.0 2005-10-31,38.7599983215332,39.0099983215332,38.45000076293945,38.45000076293945,2779300.0 2005-11-01,39.43000030517578,39.43000030517578,38.70000076293945,38.84000015258789,3440300.0 2005-11-02,39.7400016784668,40.0,39.279998779296875,39.4900016784668,2048100.0 2005-11-03,40.27000045776367,40.68000030517578,39.90999984741211,39.97999954223633,2827900.0 2005-11-04,40.279998779296875,40.5099983215332,39.81999969482422,40.22999954223633,1628100.0 2005-11-07,40.439998626708984,40.75,40.27000045776367,40.27000045776367,1457400.0 2005-11-08,39.970001220703125,40.59000015258789,39.810001373291016,40.56999969482422,1297500.0 2005-11-09,39.84000015258789,40.16999816894531,39.34000015258789,40.150001525878906,1858500.0 2005-11-10,40.959999084472656,41.06999969482422,39.83000183105469,39.939998626708984,2961900.0 2005-11-11,40.720001220703125,40.779998779296875,40.099998474121094,40.31999969482422,1662600.0 2005-11-14,40.75,41.02000045776367,40.59000015258789,40.75,1396300.0 2005-11-15,40.93000030517578,41.25,40.790000915527344,40.83000183105469,1535800.0 2005-11-16,41.349998474121094,41.43000030517578,40.86000061035156,40.869998931884766,1779200.0 2005-11-17,42.470001220703125,42.75,41.349998474121094,41.5,3043800.0 2005-11-18,42.599998474121094,43.04999923706055,42.220001220703125,43.02000045776367,3278800.0 2005-11-21,42.83000183105469,43.0,42.349998474121094,42.61000061035156,2205400.0 2005-11-22,42.779998779296875,42.90999984741211,42.380001068115234,42.70000076293945,1784600.0 2005-11-23,43.18000030517578,43.369998931884766,42.5,42.66999816894531,1491200.0 2005-11-25,43.27000045776367,43.310001373291016,42.95000076293945,43.02000045776367,413400.0 2005-11-28,42.0,42.599998474121094,41.70000076293945,42.09000015258789,3698000.0 2005-11-29,42.5,42.619998931884766,41.84000015258789,42.0,2541600.0 2005-11-30,42.40999984741211,42.70000076293945,42.11000061035156,42.11000061035156,2049500.0 2005-12-01,43.13999938964844,43.20000076293945,42.189998626708984,42.72999954223633,1804100.0 2005-12-02,42.849998474121094,42.959999084472656,42.58000183105469,42.86000061035156,1595100.0 2005-12-05,42.22999954223633,42.970001220703125,41.90999984741211,42.970001220703125,2033400.0 2005-12-06,42.18000030517578,42.45000076293945,42.099998474121094,42.25,1818800.0 2005-12-07,41.880001068115234,41.959999084472656,41.560001373291016,41.720001220703125,2073800.0 2005-12-08,41.349998474121094,42.15999984741211,41.029998779296875,42.15999984741211,2292400.0 2005-12-09,41.16999816894531,41.529998779296875,40.66999816894531,41.310001373291016,2548400.0 2005-12-12,41.439998626708984,41.529998779296875,41.209999084472656,41.380001068115234,1315600.0 2005-12-13,42.060001373291016,42.130001068115234,41.470001220703125,41.540000915527344,1671500.0 2005-12-14,42.220001220703125,42.4900016784668,41.9900016784668,42.09000015258789,2001900.0 2005-12-15,41.59000015258789,42.400001525878906,41.349998474121094,42.150001525878906,2285000.0 2005-12-16,40.970001220703125,41.880001068115234,40.95000076293945,41.5099983215332,4616300.0 2005-12-19,40.959999084472656,41.2400016784668,40.47999954223633,40.650001525878906,2463100.0 2005-12-20,41.18000030517578,41.7599983215332,40.709999084472656,40.9900016784668,2450600.0 2005-12-21,41.880001068115234,42.099998474121094,41.279998779296875,41.54999923706055,3058300.0 2005-12-22,40.060001373291016,40.689998626708984,39.2599983215332,40.45000076293945,9727100.0 2005-12-23,40.130001068115234,40.52000045776367,40.099998474121094,40.20000076293945,1969300.0 2005-12-27,39.86000061035156,40.5099983215332,39.720001220703125,40.470001220703125,1489800.0 2005-12-28,39.33000183105469,39.900001525878906,39.130001068115234,39.79999923706055,2159100.0 2005-12-29,38.810001373291016,39.40999984741211,38.689998626708984,39.20000076293945,1920100.0 2005-12-30,38.119998931884766,38.84000015258789,38.119998931884766,38.84000015258789,2784600.0 2006-01-03,38.630001068115234,38.939998626708984,37.4900016784668,38.5,3711900.0 2006-01-04,38.959999084472656,39.0,38.33000183105469,38.459999084472656,2655900.0 2006-01-05,38.83000183105469,38.9900016784668,38.540000915527344,38.95000076293945,2497800.0 2006-01-06,38.459999084472656,39.0,37.95000076293945,38.869998931884766,3078300.0 2006-01-09,38.02000045776367,38.31999969482422,37.349998474121094,38.27000045776367,4954900.0 2006-01-10,37.290000915527344,37.9900016784668,36.93000030517578,37.81999969482422,3495000.0 2006-01-11,37.5099983215332,37.650001525878906,36.939998626708984,37.13999938964844,2097700.0 2006-01-12,36.79999923706055,37.4900016784668,36.720001220703125,37.47999954223633,2960600.0 2006-01-13,36.95000076293945,37.20000076293945,36.25,36.79999923706055,2818000.0 2006-01-17,37.459999084472656,37.63999938964844,36.97999954223633,37.02000045776367,2231700.0 2006-01-18,37.790000915527344,37.90999984741211,37.41999816894531,37.470001220703125,2178100.0 2006-01-19,38.11000061035156,38.31999969482422,37.59000015258789,37.75,2252300.0 2006-01-20,37.400001525878906,38.16999816894531,37.279998779296875,37.83000183105469,2423700.0 2006-01-23,36.9900016784668,37.45000076293945,36.970001220703125,37.220001220703125,1659600.0 2006-01-24,37.56999969482422,37.939998626708984,36.849998474121094,37.0099983215332,1673500.0 2006-01-25,36.779998779296875,37.79999923706055,36.720001220703125,37.45000076293945,2326600.0 2006-01-26,36.40999984741211,36.93000030517578,36.369998931884766,36.900001525878906,2083400.0 2006-01-27,37.040000915527344,37.68000030517578,36.38999938964844,36.41999816894531,2507900.0 2006-01-30,37.0099983215332,37.5,36.779998779296875,37.150001525878906,2812500.0 2006-01-31,36.349998474121094,37.0,36.0,36.9900016784668,3525100.0 2006-02-01,37.0099983215332,37.06999969482422,35.52000045776367,35.97999954223633,2661100.0 2006-02-02,37.4900016784668,37.650001525878906,36.880001068115234,37.2599983215332,2809200.0 2006-02-03,36.45000076293945,37.08000183105469,36.25,36.9900016784668,2254600.0 2006-02-06,36.38999938964844,36.5099983215332,36.0099983215332,36.16999816894531,1068800.0 2006-02-07,36.900001525878906,37.0,36.29999923706055,36.38999938964844,1677300.0 2006-02-08,37.75,37.9900016784668,36.88999938964844,36.97999954223633,2278400.0 2006-02-09,37.47999954223633,37.93000030517578,37.27000045776367,37.63999938964844,1640300.0 2006-02-10,37.43000030517578,37.790000915527344,37.25,37.59000015258789,1322100.0 2006-02-13,37.209999084472656,37.939998626708984,37.0,37.54999923706055,990300.0 2006-02-14,37.45000076293945,37.66999816894531,36.900001525878906,37.18000030517578,1544900.0 2006-02-15,37.7400016784668,37.810001373291016,37.029998779296875,37.36000061035156,1890300.0 2006-02-16,38.220001220703125,38.2400016784668,37.56999969482422,37.630001068115234,1539000.0 2006-02-17,37.88999938964844,38.279998779296875,37.77000045776367,38.13999938964844,1761700.0 2006-02-21,37.18000030517578,38.02000045776367,37.02000045776367,37.90999984741211,1833500.0 2006-02-22,37.70000076293945,37.83000183105469,37.04999923706055,37.130001068115234,1856600.0 2006-02-23,37.630001068115234,38.040000915527344,37.52000045776367,37.52000045776367,1483400.0 2006-02-24,37.68000030517578,37.75,37.18000030517578,37.56999969482422,1682300.0 2006-02-27,39.709999084472656,39.959999084472656,37.5099983215332,37.56999969482422,4339000.0 2006-02-28,40.04999923706055,40.18000030517578,39.349998474121094,39.5,4353200.0 2006-03-01,40.189998626708984,40.22999954223633,39.75,39.970001220703125,2510400.0 2006-03-02,40.16999816894531,40.4900016784668,39.849998474121094,39.900001525878906,1892400.0 2006-03-03,40.290000915527344,41.060001373291016,39.5,39.810001373291016,2982700.0 2006-03-06,39.7599983215332,40.4900016784668,39.45000076293945,40.22999954223633,1633200.0 2006-03-07,39.119998931884766,39.79999923706055,39.06999969482422,39.540000915527344,1795300.0 2006-03-08,39.58000183105469,39.75,38.970001220703125,38.970001220703125,1417600.0 2006-03-09,39.310001373291016,40.08000183105469,39.310001373291016,39.61000061035156,1442800.0 2006-03-10,39.59000015258789,39.70000076293945,39.099998474121094,39.33000183105469,1678700.0 2006-03-13,39.13999938964844,39.900001525878906,39.04999923706055,39.65999984741211,1797100.0 2006-03-14,40.36000061035156,40.439998626708984,39.099998474121094,39.189998626708984,2277100.0 2006-03-15,40.33000183105469,40.47999954223633,39.79999923706055,40.31999969482422,1426000.0 2006-03-16,40.099998474121094,40.439998626708984,39.83000183105469,40.43000030517578,1699400.0 2006-03-17,40.34000015258789,40.4900016784668,39.88999938964844,40.310001373291016,3730500.0 2006-03-20,41.06999969482422,41.5,40.209999084472656,40.279998779296875,2205200.0 2006-03-21,40.959999084472656,41.5,40.790000915527344,40.959999084472656,2256100.0 2006-03-22,40.5,41.130001068115234,40.41999816894531,40.86000061035156,1698600.0 2006-03-23,40.400001525878906,40.54999923706055,40.06999969482422,40.45000076293945,1214100.0 2006-03-24,40.119998931884766,40.560001373291016,39.880001068115234,40.36000061035156,1967900.0 2006-03-27,40.27000045776367,40.5,39.81999969482422,39.9900016784668,1506400.0 2006-03-28,40.15999984741211,40.849998474121094,40.0,40.41999816894531,2861400.0 2006-03-29,40.779998779296875,41.2599983215332,39.34000015258789,39.599998474121094,5164000.0 2006-03-30,41.16999816894531,41.7599983215332,40.709999084472656,40.709999084472656,2065900.0 2006-03-31,41.65999984741211,41.720001220703125,40.88999938964844,41.09000015258789,2388700.0 2006-04-03,41.77000045776367,42.369998931884766,41.650001525878906,42.0,2582900.0 2006-04-04,41.68000030517578,42.13999938964844,41.349998474121094,41.84000015258789,2312500.0 2006-04-05,41.7400016784668,41.77000045776367,41.18000030517578,41.5,1797900.0 2006-04-06,41.34000015258789,41.61000061035156,41.029998779296875,41.5,1560600.0 2006-04-07,40.81999969482422,41.790000915527344,40.66999816894531,41.369998931884766,1825700.0 2006-04-10,40.720001220703125,40.88999938964844,40.52000045776367,40.880001068115234,982200.0 2006-04-11,40.599998474121094,40.970001220703125,40.34000015258789,40.959999084472656,1617400.0 2006-04-12,40.5099983215332,40.709999084472656,40.150001525878906,40.56999969482422,1063600.0 2006-04-13,40.81999969482422,41.18000030517578,40.150001525878906,40.619998931884766,1441500.0 2006-04-17,40.470001220703125,40.959999084472656,40.04999923706055,40.959999084472656,1516200.0 2006-04-18,41.650001525878906,41.869998931884766,40.349998474121094,40.349998474121094,2584400.0 2006-04-19,41.45000076293945,41.849998474121094,41.02000045776367,41.58000183105469,1972100.0 2006-04-20,41.5099983215332,41.75,41.18000030517578,41.45000076293945,1628300.0 2006-04-21,40.5,41.689998626708984,40.15999984741211,41.47999954223633,2165600.0 2006-04-24,40.380001068115234,40.619998931884766,40.2599983215332,40.33000183105469,1570700.0 2006-04-25,40.189998626708984,40.5,39.5,40.38999938964844,3268500.0 2006-04-26,39.9900016784668,40.349998474121094,39.65999984741211,40.13999938964844,1643700.0 2006-04-27,40.90999984741211,41.33000183105469,39.36000061035156,39.7599983215332,2159800.0 2006-04-28,40.38999938964844,41.209999084472656,40.349998474121094,40.84000015258789,1335700.0 2006-05-01,40.040000915527344,40.77000045776367,39.869998931884766,40.7599983215332,1287400.0 2006-05-02,40.2599983215332,40.41999816894531,39.75,40.2599983215332,1358900.0 2006-05-03,39.630001068115234,40.38999938964844,39.400001525878906,40.119998931884766,1270200.0 2006-05-04,39.84000015258789,40.060001373291016,39.400001525878906,39.7400016784668,1864800.0 2006-05-05,40.439998626708984,40.52000045776367,39.68000030517578,39.91999816894531,1761800.0 2006-05-08,40.08000183105469,40.400001525878906,39.900001525878906,40.33000183105469,1697000.0 2006-05-09,40.54999923706055,40.54999923706055,39.939998626708984,39.939998626708984,1406600.0 2006-05-10,40.459999084472656,40.7599983215332,40.220001220703125,40.38999938964844,1773200.0 2006-05-11,40.220001220703125,40.529998779296875,40.09000015258789,40.27000045776367,1135800.0 2006-05-12,39.95000076293945,40.41999816894531,39.779998779296875,40.099998474121094,1199800.0 2006-05-15,39.61000061035156,40.04999923706055,39.25,40.04999923706055,1578200.0 2006-05-16,39.36000061035156,39.59000015258789,38.939998626708984,39.52000045776367,1645400.0 2006-05-17,38.68000030517578,39.36000061035156,38.5099983215332,39.0,2015400.0 2006-05-18,38.45000076293945,38.95000076293945,38.279998779296875,38.599998474121094,2277500.0 2006-05-19,38.54999923706055,38.810001373291016,38.189998626708984,38.41999816894531,2734500.0 2006-05-22,38.720001220703125,39.0099983215332,38.040000915527344,38.15999984741211,2195500.0 2006-05-23,37.91999816894531,38.939998626708984,37.84000015258789,38.779998779296875,2110800.0 2006-05-24,38.33000183105469,38.4900016784668,37.13999938964844,37.70000076293945,2177900.0 2006-05-25,38.189998626708984,38.36000061035156,37.400001525878906,38.22999954223633,2007300.0 2006-05-26,38.130001068115234,38.38999938964844,37.5099983215332,38.34000015258789,1620700.0 2006-05-30,36.779998779296875,37.47999954223633,36.650001525878906,37.2599983215332,3158600.0 2006-05-31,36.709999084472656,37.09000015258789,36.11000061035156,36.59000015258789,3371100.0 2006-06-01,37.66999816894531,37.689998626708984,36.709999084472656,36.869998931884766,3563500.0 2006-06-02,37.45000076293945,38.0,37.060001373291016,37.97999954223633,2700800.0 2006-06-05,38.189998626708984,38.959999084472656,37.849998474121094,38.400001525878906,3489100.0 2006-06-06,37.689998626708984,38.439998626708984,37.45000076293945,38.2400016784668,2619400.0 2006-06-07,37.349998474121094,37.95000076293945,37.279998779296875,37.7400016784668,2177500.0 2006-06-08,37.13999938964844,37.29999923706055,36.41999816894531,37.189998626708984,2636500.0 2006-06-09,37.2599983215332,38.4900016784668,37.13999938964844,38.09000015258789,2080900.0 2006-06-12,37.0,37.47999954223633,36.93000030517578,37.11000061035156,1291200.0 2006-06-13,36.70000076293945,37.36000061035156,36.58000183105469,37.11000061035156,1803200.0 2006-06-14,36.95000076293945,36.97999954223633,36.459999084472656,36.58000183105469,1783200.0 2006-06-15,37.59000015258789,37.83000183105469,36.599998474121094,36.939998626708984,1970400.0 2006-06-16,38.599998474121094,39.08000183105469,37.400001525878906,37.66999816894531,4591300.0 2006-06-19,38.72999954223633,39.04999923706055,38.68000030517578,38.849998474121094,2381700.0 2006-06-20,38.900001525878906,39.40999984741211,38.5,38.880001068115234,2197900.0 2006-06-21,39.45000076293945,39.79999923706055,38.83000183105469,38.84000015258789,1881200.0 2006-06-22,39.189998626708984,39.63999938964844,38.970001220703125,39.2599983215332,1472900.0 2006-06-23,39.459999084472656,39.88999938964844,38.84000015258789,39.0099983215332,1387200.0 2006-06-26,39.52000045776367,39.75,39.380001068115234,39.45000076293945,1041000.0 2006-06-27,39.220001220703125,39.68000030517578,39.0099983215332,39.47999954223633,1766000.0 2006-06-28,39.56999969482422,39.68000030517578,39.09000015258789,39.4900016784668,1794000.0 2006-06-29,39.66999816894531,39.689998626708984,38.68000030517578,39.54999923706055,4089600.0 2006-06-30,38.97999954223633,39.86000061035156,38.900001525878906,39.66999816894531,2903100.0 2006-07-03,38.97999954223633,39.52000045776367,38.97999954223633,39.52000045776367,866900.0 2006-07-05,38.279998779296875,38.9900016784668,38.16999816894531,38.9900016784668,1700400.0 2006-07-06,38.029998779296875,38.52000045776367,37.93000030517578,38.16999816894531,1678200.0 2006-07-07,37.59000015258789,38.0,37.209999084472656,37.95000076293945,2576600.0 2006-07-10,37.650001525878906,38.0,37.459999084472656,37.75,981900.0 2006-07-11,37.66999816894531,37.88999938964844,37.38999938964844,37.709999084472656,1869600.0 2006-07-12,37.060001373291016,37.77000045776367,36.650001525878906,37.68000030517578,1979800.0 2006-07-13,36.869998931884766,37.290000915527344,36.72999954223633,37.04999923706055,2082200.0 2006-07-14,36.75,36.959999084472656,36.470001220703125,36.77000045776367,2484800.0 2006-07-17,36.529998779296875,36.75,36.33000183105469,36.709999084472656,2208300.0 2006-07-18,36.31999969482422,36.689998626708984,36.02000045776367,36.40999984741211,1516300.0 2006-07-19,36.54999923706055,37.15999984741211,36.2599983215332,36.369998931884766,1263000.0 2006-07-20,35.56999969482422,36.5,35.41999816894531,36.4900016784668,2526000.0 2006-07-21,35.29999923706055,35.65999984741211,35.099998474121094,35.290000915527344,2302400.0 2006-07-24,35.02000045776367,35.38999938964844,34.810001373291016,35.310001373291016,2244000.0 2006-07-25,34.5,35.04999923706055,34.38999938964844,34.91999816894531,3130000.0 2006-07-26,33.880001068115234,34.540000915527344,33.7599983215332,34.36000061035156,3683500.0 2006-07-27,33.810001373291016,34.279998779296875,33.650001525878906,34.029998779296875,1404100.0 2006-07-28,34.459999084472656,34.61000061035156,33.790000915527344,34.290000915527344,1463800.0 2006-07-31,34.18000030517578,34.5099983215332,33.90999984741211,34.4900016784668,1548700.0 2006-08-01,33.189998626708984,34.06999969482422,32.97999954223633,33.95000076293945,2441400.0 2006-08-02,33.40999984741211,33.7599983215332,33.04999923706055,33.130001068115234,3819200.0 2006-08-03,33.619998931884766,33.86000061035156,33.18000030517578,33.22999954223633,2636400.0 2006-08-04,34.290000915527344,35.47999954223633,34.18000030517578,34.72999954223633,4061600.0 2006-08-07,34.11000061035156,34.7599983215332,33.9900016784668,34.38999938964844,2813900.0 2006-08-08,33.790000915527344,34.349998474121094,33.29999923706055,34.349998474121094,2153000.0 2006-08-09,33.84000015258789,34.79999923706055,33.79999923706055,33.970001220703125,1627200.0 2006-08-10,34.150001525878906,34.34000015258789,33.56999969482422,33.880001068115234,1034400.0 2006-08-11,34.040000915527344,34.15999984741211,33.75,34.040000915527344,825600.0 2006-08-14,34.04999923706055,34.81999969482422,34.0,34.0,1274600.0 2006-08-15,34.84000015258789,35.0,34.209999084472656,34.72999954223633,1691600.0 2006-08-16,35.560001373291016,35.56999969482422,34.86000061035156,35.150001525878906,2233200.0 2006-08-17,35.70000076293945,35.9900016784668,35.2599983215332,35.2599983215332,1930200.0 2006-08-18,35.7400016784668,36.0,35.45000076293945,35.86000061035156,2477200.0 2006-08-21,35.88999938964844,35.9900016784668,35.310001373291016,35.810001373291016,1185900.0 2006-08-22,35.61000061035156,36.0,35.43000030517578,35.93000030517578,1757300.0 2006-08-23,35.20000076293945,35.849998474121094,35.0,35.790000915527344,1777600.0 2006-08-24,35.20000076293945,35.560001373291016,34.959999084472656,35.2599983215332,2073100.0 2006-08-25,35.45000076293945,35.650001525878906,35.0099983215332,35.2599983215332,928500.0 2006-08-28,36.029998779296875,36.13999938964844,35.22999954223633,35.25,1597900.0 2006-08-29,35.9900016784668,36.22999954223633,35.72999954223633,36.130001068115234,1690100.0 2006-08-30,36.31999969482422,36.369998931884766,35.810001373291016,36.150001525878906,1315200.0 2006-08-31,35.95000076293945,36.36000061035156,35.880001068115234,36.31999969482422,1247000.0 2006-09-01,36.189998626708984,36.349998474121094,35.529998779296875,36.220001220703125,1024200.0 2006-09-05,35.91999816894531,36.189998626708984,35.75,36.040000915527344,1032100.0 2006-09-06,35.279998779296875,35.83000183105469,35.09000015258789,35.720001220703125,1928000.0 2006-09-07,34.91999816894531,35.400001525878906,34.880001068115234,35.310001373291016,1654600.0 2006-09-08,35.220001220703125,35.470001220703125,34.869998931884766,34.90999984741211,1053900.0 2006-09-11,35.060001373291016,35.119998931884766,34.72999954223633,34.9900016784668,1563600.0 2006-09-12,35.18000030517578,35.220001220703125,34.650001525878906,35.040000915527344,1486200.0 2006-09-13,35.20000076293945,35.25,34.81999969482422,35.02000045776367,1239900.0 2006-09-14,35.36000061035156,35.439998626708984,34.9900016784668,35.0,1123200.0 2006-09-15,35.91999816894531,35.93000030517578,35.22999954223633,35.540000915527344,4188500.0 2006-09-18,35.900001525878906,36.310001373291016,35.779998779296875,35.95000076293945,1426000.0 2006-09-19,36.09000015258789,36.290000915527344,35.650001525878906,36.02000045776367,1465800.0 2006-09-20,35.939998626708984,36.52000045776367,35.7599983215332,36.11000061035156,1306400.0 2006-09-21,35.7599983215332,36.189998626708984,35.709999084472656,35.900001525878906,1061400.0 2006-09-22,35.439998626708984,35.84000015258789,35.279998779296875,35.83000183105469,850500.0 2006-09-25,36.31999969482422,36.5099983215332,35.47999954223633,35.47999954223633,2283000.0 2006-09-26,37.08000183105469,37.16999816894531,36.439998626708984,36.5099983215332,3957400.0 2006-09-27,36.779998779296875,37.08000183105469,35.33000183105469,35.970001220703125,5897200.0 2006-09-28,37.290000915527344,37.400001525878906,36.77000045776367,36.77000045776367,2472500.0 2006-09-29,36.849998474121094,37.47999954223633,36.72999954223633,37.310001373291016,2281900.0 2006-10-02,36.66999816894531,37.38999938964844,36.5099983215332,36.959999084472656,2288300.0 2006-10-03,36.939998626708984,36.970001220703125,36.4900016784668,36.91999816894531,1789900.0 2006-10-04,37.31999969482422,37.5,36.70000076293945,36.70000076293945,2746600.0 2006-10-05,38.040000915527344,38.060001373291016,37.11000061035156,37.40999984741211,3296900.0 2006-10-06,38.209999084472656,38.369998931884766,37.79999923706055,38.040000915527344,2586500.0 2006-10-09,38.29999923706055,38.400001525878906,38.060001373291016,38.209999084472656,1943500.0 2006-10-10,38.459999084472656,38.459999084472656,38.099998474121094,38.22999954223633,2323900.0 2006-10-11,38.7599983215332,38.84000015258789,38.220001220703125,38.400001525878906,2358800.0 2006-10-12,38.86000061035156,38.93000030517578,38.279998779296875,38.86000061035156,2083700.0 2006-10-13,38.66999816894531,38.93000030517578,38.33000183105469,38.650001525878906,1257100.0 2006-10-16,38.959999084472656,39.209999084472656,38.630001068115234,38.790000915527344,1590500.0 2006-10-17,38.77000045776367,38.95000076293945,38.5099983215332,38.709999084472656,1067100.0 2006-10-18,38.91999816894531,39.20000076293945,38.439998626708984,39.02000045776367,1575100.0 2006-10-19,38.70000076293945,39.04999923706055,38.40999984741211,38.560001373291016,1146500.0 2006-10-20,38.5,38.849998474121094,38.2400016784668,38.849998474121094,1530700.0 2006-10-23,39.79999923706055,40.34000015258789,38.81999969482422,39.029998779296875,4631500.0 2006-10-24,39.650001525878906,39.970001220703125,39.369998931884766,39.689998626708984,2630100.0 2006-10-25,39.540000915527344,39.689998626708984,39.130001068115234,39.40999984741211,1057300.0 2006-10-26,39.66999816894531,39.91999816894531,39.36000061035156,39.54999923706055,1838200.0 2006-10-27,39.45000076293945,39.75,39.349998474121094,39.58000183105469,1424300.0 2006-10-30,39.810001373291016,39.810001373291016,39.20000076293945,39.5,2019600.0 2006-10-31,39.47999954223633,39.95000076293945,39.0,39.540000915527344,1836400.0 2006-11-01,39.08000183105469,39.63999938964844,38.900001525878906,39.63999938964844,1374000.0 2006-11-02,38.70000076293945,39.13999938964844,38.5,39.0099983215332,1753700.0 2006-11-03,38.5,38.7599983215332,38.22999954223633,38.72999954223633,1717600.0 2006-11-06,38.939998626708984,39.400001525878906,38.560001373291016,38.689998626708984,1156100.0 2006-11-07,39.099998474121094,39.66999816894531,38.709999084472656,38.7599983215332,1490400.0 2006-11-08,39.310001373291016,39.47999954223633,38.970001220703125,39.36000061035156,1310000.0 2006-11-09,38.54999923706055,39.310001373291016,38.310001373291016,39.25,1509200.0 2006-11-10,38.599998474121094,38.77000045776367,38.369998931884766,38.470001220703125,2022600.0 2006-11-13,38.61000061035156,38.65999984741211,38.25,38.65999984741211,1631500.0 2006-11-14,38.9900016784668,39.060001373291016,38.31999969482422,38.400001525878906,1971700.0 2006-11-15,39.7400016784668,39.869998931884766,38.90999984741211,39.04999923706055,2330900.0 2006-11-16,40.11000061035156,40.25,39.72999954223633,40.04999923706055,1670600.0 2006-11-17,40.459999084472656,40.52000045776367,40.0,40.11000061035156,1876200.0 2006-11-20,40.400001525878906,40.56999969482422,39.95000076293945,40.2599983215332,2258300.0 2006-11-21,39.86000061035156,40.2599983215332,39.630001068115234,40.18000030517578,2406800.0 2006-11-22,39.849998474121094,39.95000076293945,39.529998779296875,39.650001525878906,878400.0 2006-11-24,39.630001068115234,39.90999984741211,39.54999923706055,39.779998779296875,514900.0 2006-11-27,39.209999084472656,39.54999923706055,38.91999816894531,39.400001525878906,1517200.0 2006-11-28,39.36000061035156,39.45000076293945,39.02000045776367,39.189998626708984,1677700.0 2006-11-29,39.369998931884766,39.43000030517578,38.9900016784668,39.29999923706055,2083200.0 2006-11-30,39.40999984741211,39.63999938964844,39.220001220703125,39.5,1476100.0 2006-12-01,39.2400016784668,39.47999954223633,38.720001220703125,39.47999954223633,1617800.0 2006-12-04,39.68000030517578,40.029998779296875,39.2599983215332,39.380001068115234,1652900.0 2006-12-05,39.619998931884766,39.7599983215332,39.29999923706055,39.7599983215332,1219000.0 2006-12-06,39.38999938964844,39.84000015258789,39.099998474121094,39.630001068115234,1670300.0 2006-12-07,39.11000061035156,39.5099983215332,39.02000045776367,39.41999816894531,1462900.0 2006-12-08,39.18000030517578,39.56999969482422,38.810001373291016,39.06999969482422,1525500.0 2006-12-11,39.2599983215332,39.5,38.900001525878906,38.93000030517578,1135800.0 2006-12-12,39.0,39.41999816894531,38.65999984741211,39.34000015258789,1986800.0 2006-12-13,39.04999923706055,39.34000015258789,38.65999984741211,39.34000015258789,1764600.0 2006-12-14,39.95000076293945,40.04999923706055,38.9900016784668,39.18000030517578,2907100.0 2006-12-15,40.7599983215332,41.119998931884766,39.95000076293945,40.06999969482422,4661300.0 2006-12-18,40.380001068115234,41.209999084472656,40.27000045776367,40.779998779296875,2546700.0 2006-12-19,40.86000061035156,41.040000915527344,40.13999938964844,40.15999984741211,2559900.0 2006-12-20,39.91999816894531,40.59000015258789,39.27000045776367,39.95000076293945,2715500.0 2006-12-21,40.40999984741211,40.880001068115234,39.7599983215332,40.41999816894531,2713500.0 2006-12-22,39.880001068115234,40.5099983215332,39.880001068115234,40.5099983215332,2130100.0 2006-12-26,39.810001373291016,39.849998474121094,39.5,39.83000183105469,1222000.0 2006-12-27,39.90999984741211,40.27000045776367,39.79999923706055,40.099998474121094,1179800.0 2006-12-28,39.790000915527344,40.13999938964844,39.630001068115234,40.0,941400.0 2006-12-29,39.540000915527344,40.0,39.40999984741211,39.5099983215332,982100.0 2007-01-03,39.310001373291016,39.97999954223633,38.790000915527344,39.689998626708984,2674200.0 2007-01-04,40.0099983215332,40.189998626708984,39.029998779296875,39.41999816894531,2667500.0 2007-01-05,40.029998779296875,40.20000076293945,39.779998779296875,40.189998626708984,1764800.0 2007-01-08,40.099998474121094,40.36000061035156,39.68000030517578,40.22999954223633,1645600.0 2007-01-09,40.189998626708984,40.650001525878906,39.9900016784668,40.040000915527344,1550500.0 2007-01-10,40.310001373291016,40.349998474121094,39.7400016784668,39.900001525878906,1492000.0 2007-01-11,40.720001220703125,40.88999938964844,40.369998931884766,40.54999923706055,2463300.0 2007-01-12,40.66999816894531,41.0,40.47999954223633,40.47999954223633,1211500.0 2007-01-16,40.689998626708984,40.9900016784668,40.290000915527344,40.70000076293945,1919100.0 2007-01-17,40.79999923706055,40.95000076293945,40.4900016784668,40.7400016784668,2153300.0 2007-01-18,40.41999816894531,41.0,40.38999938964844,41.0,1822800.0 2007-01-19,40.11000061035156,40.45000076293945,39.959999084472656,40.16999816894531,2001400.0 2007-01-22,39.599998474121094,40.16999816894531,39.369998931884766,39.93000030517578,3015700.0 2007-01-23,39.63999938964844,39.93000030517578,39.5099983215332,39.599998474121094,1874100.0 2007-01-24,40.599998474121094,40.63999938964844,39.68000030517578,39.84000015258789,2898500.0 2007-01-25,39.70000076293945,40.459999084472656,39.400001525878906,40.279998779296875,2644000.0 2007-01-26,39.77000045776367,40.09000015258789,39.470001220703125,39.68000030517578,2408900.0 2007-01-29,40.0,40.34000015258789,39.689998626708984,39.84000015258789,2537400.0 2007-01-30,39.70000076293945,40.04999923706055,39.4900016784668,39.88999938964844,1932900.0 2007-01-31,40.0099983215332,40.310001373291016,39.4900016784668,39.61000061035156,2265700.0 2007-02-01,40.31999969482422,40.54999923706055,40.029998779296875,40.029998779296875,2360300.0 2007-02-02,40.439998626708984,40.61000061035156,40.25,40.25,1253600.0 2007-02-05,40.5,40.75,40.220001220703125,40.36000061035156,2592800.0 2007-02-06,40.400001525878906,40.77000045776367,40.04999923706055,40.75,2194800.0 2007-02-07,40.630001068115234,40.790000915527344,40.36000061035156,40.540000915527344,2551700.0 2007-02-08,40.66999816894531,40.939998626708984,40.5099983215332,40.5099983215332,1535800.0 2007-02-09,40.34000015258789,40.939998626708984,40.130001068115234,40.900001525878906,2427900.0 2007-02-12,40.5,40.63999938964844,40.31999969482422,40.52000045776367,1938100.0 2007-02-13,40.869998931884766,41.150001525878906,40.349998474121094,40.709999084472656,2986000.0 2007-02-14,41.77000045776367,41.93000030517578,40.88999938964844,40.9900016784668,3747000.0 2007-02-15,41.650001525878906,41.88999938964844,41.47999954223633,41.61000061035156,1926700.0 2007-02-16,41.58000183105469,41.7599983215332,41.31999969482422,41.7400016784668,1628000.0 2007-02-20,41.599998474121094,41.7599983215332,41.029998779296875,41.18000030517578,2115400.0 2007-02-21,41.630001068115234,41.70000076293945,41.06999969482422,41.599998474121094,1700500.0 2007-02-22,41.790000915527344,41.79999923706055,41.16999816894531,41.56999969482422,1910400.0 2007-02-23,42.380001068115234,42.43000030517578,41.72999954223633,41.91999816894531,3891300.0 2007-02-26,42.290000915527344,42.5,41.959999084472656,42.45000076293945,3132100.0 2007-02-27,41.31999969482422,42.279998779296875,40.88999938964844,41.93000030517578,4546400.0 2007-02-28,40.630001068115234,41.650001525878906,40.52000045776367,40.63999938964844,4769400.0 2007-03-01,40.0099983215332,40.13999938964844,39.099998474121094,39.72999954223633,6336400.0 2007-03-02,39.15999984741211,39.70000076293945,39.130001068115234,39.63999938964844,2735100.0 2007-03-05,39.5,39.869998931884766,38.93000030517578,39.150001525878906,4299800.0 2007-03-06,39.84000015258789,40.08000183105469,39.33000183105469,39.41999816894531,2816700.0 2007-03-07,39.869998931884766,40.0099983215332,39.33000183105469,39.33000183105469,3196800.0 2007-03-08,39.84000015258789,40.20000076293945,39.75,40.16999816894531,2364200.0 2007-03-09,39.47999954223633,40.2599983215332,39.400001525878906,40.2599983215332,2252600.0 2007-03-12,39.790000915527344,39.88999938964844,39.459999084472656,39.59000015258789,1711800.0 2007-03-13,38.9900016784668,39.560001373291016,38.689998626708984,39.540000915527344,4093400.0 2007-03-14,39.58000183105469,39.59000015258789,38.790000915527344,38.93000030517578,3470100.0 2007-03-15,40.060001373291016,40.11000061035156,39.20000076293945,39.68000030517578,3307200.0 2007-03-16,39.72999954223633,40.11000061035156,39.5099983215332,39.84000015258789,3006000.0 2007-03-19,39.90999984741211,40.189998626708984,39.70000076293945,39.7400016784668,1614900.0 2007-03-20,39.959999084472656,40.18000030517578,39.790000915527344,39.869998931884766,2555000.0 2007-03-21,40.900001525878906,40.900001525878906,39.849998474121094,40.119998931884766,2628900.0 2007-03-22,40.869998931884766,41.099998474121094,40.70000076293945,41.0,1426300.0 2007-03-23,40.72999954223633,41.0099983215332,40.65999984741211,40.7400016784668,1467300.0 2007-03-26,40.650001525878906,40.79999923706055,40.2599983215332,40.65999984741211,1956800.0 2007-03-27,39.70000076293945,40.529998779296875,39.689998626708984,40.459999084472656,3404200.0 2007-03-28,39.20000076293945,39.869998931884766,38.84000015258789,39.61000061035156,5419800.0 2007-03-29,38.43000030517578,39.29999923706055,38.36000061035156,38.869998931884766,6777400.0 2007-03-30,37.869998931884766,38.56999969482422,37.56999969482422,38.25,7925600.0 2007-04-02,37.5,38.34000015258789,37.400001525878906,38.189998626708984,4614400.0 2007-04-03,37.630001068115234,37.81999969482422,37.41999816894531,37.72999954223633,8067500.0 2007-04-04,37.90999984741211,37.91999816894531,37.5,37.630001068115234,4990600.0 2007-04-05,37.88999938964844,38.08000183105469,37.779998779296875,38.0,2824900.0 2007-04-09,37.65999984741211,37.939998626708984,37.58000183105469,37.900001525878906,3673500.0 2007-04-10,37.72999954223633,37.880001068115234,37.54999923706055,37.56999969482422,1972500.0 2007-04-11,36.91999816894531,37.70000076293945,36.7400016784668,37.650001525878906,4311500.0 2007-04-12,36.88999938964844,37.15999984741211,36.7400016784668,36.93000030517578,2884100.0 2007-04-13,36.75,36.880001068115234,36.47999954223633,36.849998474121094,3912400.0 2007-04-16,37.27000045776367,37.31999969482422,36.7599983215332,36.9900016784668,2460000.0 2007-04-17,37.27000045776367,37.61000061035156,37.16999816894531,37.18000030517578,2231400.0 2007-04-18,36.83000183105469,37.400001525878906,36.75,37.20000076293945,2897000.0 2007-04-19,36.25,36.70000076293945,36.16999816894531,36.66999816894531,4036700.0 2007-04-20,37.04999923706055,37.13999938964844,36.2599983215332,36.459999084472656,4569900.0 2007-04-23,37.0,37.189998626708984,36.88999938964844,37.11000061035156,1932900.0 2007-04-24,36.880001068115234,37.11000061035156,36.560001373291016,37.11000061035156,5005300.0 2007-04-25,37.04999923706055,37.099998474121094,36.75,36.86000061035156,3097000.0 2007-04-26,36.369998931884766,36.91999816894531,36.290000915527344,36.91999816894531,5610400.0 2007-04-27,37.540000915527344,37.540000915527344,36.08000183105469,36.33000183105469,5152400.0 2007-04-30,37.099998474121094,37.59000015258789,37.0099983215332,37.540000915527344,4526200.0 2007-05-01,37.54999923706055,37.56999969482422,37.0099983215332,37.02000045776367,4180400.0 2007-05-02,37.7599983215332,37.849998474121094,37.459999084472656,37.560001373291016,2966900.0 2007-05-03,37.90999984741211,37.97999954223633,37.54999923706055,37.95000076293945,3102600.0 2007-05-04,37.79999923706055,38.09000015258789,37.59000015258789,38.09000015258789,4480700.0 2007-05-07,38.099998474121094,38.33000183105469,37.7599983215332,37.810001373291016,2895100.0 2007-05-08,38.02000045776367,38.119998931884766,37.81999969482422,38.0,3846500.0 2007-05-09,38.58000183105469,38.709999084472656,37.849998474121094,37.90999984741211,3570900.0 2007-05-10,38.439998626708984,38.79999923706055,38.33000183105469,38.4900016784668,4186300.0 2007-05-11,39.040000915527344,39.04999923706055,38.38999938964844,38.849998474121094,4294400.0 2007-05-14,38.63999938964844,39.0,38.400001525878906,38.939998626708984,2597500.0 2007-05-15,38.099998474121094,38.81999969482422,38.060001373291016,38.7400016784668,3496900.0 2007-05-16,38.900001525878906,39.709999084472656,38.720001220703125,39.04999923706055,6154800.0 2007-05-17,38.81999969482422,39.150001525878906,38.560001373291016,39.150001525878906,2853400.0 2007-05-18,39.36000061035156,39.38999938964844,38.689998626708984,38.97999954223633,3167000.0 2007-05-21,39.97999954223633,40.04999923706055,39.220001220703125,39.2599983215332,4692100.0 2007-05-22,40.09000015258789,40.209999084472656,39.4900016784668,39.83000183105469,4287400.0 2007-05-23,40.220001220703125,40.470001220703125,39.95000076293945,40.09000015258789,3643400.0 2007-05-24,39.88999938964844,40.5,39.810001373291016,40.29999923706055,2993300.0 2007-05-25,40.06999969482422,40.2400016784668,39.650001525878906,39.88999938964844,2022000.0 2007-05-29,40.029998779296875,40.31999969482422,39.70000076293945,39.9900016784668,2441000.0 2007-05-30,39.84000015258789,40.08000183105469,39.08000183105469,39.939998626708984,5707600.0 2007-05-31,40.400001525878906,40.41999816894531,39.790000915527344,39.849998474121094,3441000.0 2007-06-01,40.599998474121094,40.84000015258789,40.4900016784668,40.630001068115234,2327400.0 2007-06-04,40.27000045776367,40.4900016784668,40.13999938964844,40.279998779296875,2066000.0 2007-06-05,40.22999954223633,40.279998779296875,39.65999984741211,40.119998931884766,4104100.0 2007-06-06,39.849998474121094,40.22999954223633,39.790000915527344,40.22999954223633,2384700.0 2007-06-07,39.2599983215332,39.68000030517578,39.119998931884766,39.650001525878906,3125800.0 2007-06-08,39.689998626708984,39.72999954223633,38.689998626708984,39.0,2169300.0 2007-06-11,39.880001068115234,40.18000030517578,39.4900016784668,39.689998626708984,1892700.0 2007-06-12,39.54999923706055,39.77000045776367,39.209999084472656,39.66999816894531,3417200.0 2007-06-13,40.33000183105469,40.36000061035156,39.5,39.58000183105469,2568600.0 2007-06-14,40.2400016784668,40.45000076293945,39.970001220703125,40.29999923706055,2797600.0 2007-06-15,40.369998931884766,40.72999954223633,40.20000076293945,40.56999969482422,4291700.0 2007-06-18,40.11000061035156,40.58000183105469,40.04999923706055,40.29999923706055,2094100.0 2007-06-19,40.27000045776367,40.31999969482422,39.779998779296875,40.0,2354800.0 2007-06-20,40.209999084472656,40.54999923706055,39.9900016784668,40.349998474121094,1852100.0 2007-06-21,40.20000076293945,40.41999816894531,39.90999984741211,40.18000030517578,2417500.0 2007-06-22,39.689998626708984,40.25,39.630001068115234,40.130001068115234,2388400.0 2007-06-25,39.41999816894531,40.09000015258789,39.2599983215332,39.880001068115234,2759100.0 2007-06-26,39.779998779296875,39.79999923706055,39.220001220703125,39.59000015258789,3324100.0 2007-06-27,40.22999954223633,40.290000915527344,39.220001220703125,39.220001220703125,2707600.0 2007-06-28,39.279998779296875,39.91999816894531,39.09000015258789,39.5,4336400.0 2007-06-29,39.119998931884766,39.34000015258789,38.900001525878906,39.279998779296875,3658100.0 2007-07-02,39.369998931884766,39.54999923706055,38.93000030517578,39.41999816894531,2233900.0 2007-07-03,38.970001220703125,39.5,38.790000915527344,39.36000061035156,1691800.0 2007-07-05,39.150001525878906,39.20000076293945,38.81999969482422,39.0099983215332,2307500.0 2007-07-06,39.369998931884766,39.599998474121094,39.0099983215332,39.2599983215332,1689200.0 2007-07-09,39.650001525878906,39.65999984741211,39.0,39.2599983215332,3362200.0 2007-07-10,40.27000045776367,40.459999084472656,39.45000076293945,39.5,5030800.0 2007-07-11,40.97999954223633,41.0,40.119998931884766,40.18000030517578,5247100.0 2007-07-12,41.439998626708984,41.439998626708984,40.689998626708984,40.77000045776367,3437100.0 2007-07-13,43.439998626708984,43.7400016784668,42.060001373291016,42.83000183105469,9261600.0 2007-07-16,43.939998626708984,44.13999938964844,42.5,43.08000183105469,4711800.0 2007-07-17,43.90999984741211,44.060001373291016,43.66999816894531,43.79999923706055,4562100.0 2007-07-18,43.47999954223633,44.0,42.75,43.88999938964844,3059000.0 2007-07-19,43.380001068115234,43.4900016784668,43.040000915527344,43.400001525878906,2573600.0 2007-07-20,42.66999816894531,43.5,42.59000015258789,43.4900016784668,4605100.0 2007-07-23,43.0099983215332,43.369998931884766,42.779998779296875,42.9900016784668,3164000.0 2007-07-24,42.5099983215332,43.349998474121094,42.380001068115234,43.08000183105469,3493300.0 2007-07-25,42.7599983215332,42.959999084472656,42.18000030517578,42.2599983215332,4085300.0 2007-07-26,42.2599983215332,42.5,41.58000183105469,42.380001068115234,5139300.0 2007-07-27,41.61000061035156,42.619998931884766,41.61000061035156,42.59000015258789,4736400.0 2007-07-30,41.93000030517578,42.09000015258789,41.16999816894531,41.5,3457400.0 2007-07-31,41.380001068115234,42.36000061035156,41.380001068115234,42.209999084472656,3453000.0 2007-08-01,41.689998626708984,41.88999938964844,41.0,41.380001068115234,4502300.0 2007-08-02,42.13999938964844,42.2400016784668,41.400001525878906,41.959999084472656,2637500.0 2007-08-03,42.540000915527344,43.2599983215332,41.880001068115234,42.22999954223633,5943300.0 2007-08-06,44.869998931884766,44.95000076293945,42.540000915527344,42.61000061035156,7023900.0 2007-08-07,45.349998474121094,45.7400016784668,44.33000183105469,44.72999954223633,6076100.0 2007-08-08,46.310001373291016,46.5,45.130001068115234,45.130001068115234,5718300.0 2007-08-09,45.650001525878906,47.13999938964844,45.5,45.560001373291016,6283100.0 2007-08-10,45.27000045776367,46.11000061035156,44.779998779296875,45.349998474121094,5798400.0 2007-08-13,44.540000915527344,45.40999984741211,44.150001525878906,45.150001525878906,4741300.0 2007-08-14,44.439998626708984,45.060001373291016,44.369998931884766,44.90999984741211,3629400.0 2007-08-15,44.0,44.91999816894531,43.81999969482422,44.47999954223633,4450500.0 2007-08-16,44.369998931884766,45.0,43.06999969482422,43.81999969482422,4298600.0 2007-08-17,44.88999938964844,45.0,43.61000061035156,44.54999923706055,4018000.0 2007-08-20,44.29999923706055,45.0,43.95000076293945,44.88999938964844,2767400.0 2007-08-21,44.38999938964844,45.060001373291016,44.11000061035156,44.11000061035156,2952900.0 2007-08-22,43.970001220703125,44.90999984741211,43.77000045776367,44.43000030517578,4002100.0 2007-08-23,43.77000045776367,44.119998931884766,43.470001220703125,44.0099983215332,2630600.0 2007-08-24,44.36000061035156,44.43000030517578,43.189998626708984,43.68000030517578,3126600.0 2007-08-27,44.189998626708984,44.470001220703125,44.029998779296875,44.36000061035156,2569700.0 2007-08-28,43.380001068115234,44.189998626708984,43.290000915527344,44.06999969482422,2581800.0 2007-08-29,44.459999084472656,44.560001373291016,43.20000076293945,43.4900016784668,2677800.0 2007-08-30,44.27000045776367,44.68000030517578,43.9900016784668,44.29999923706055,2994900.0 2007-08-31,44.43000030517578,44.880001068115234,44.279998779296875,44.5,2483600.0 2007-09-04,45.119998931884766,45.2599983215332,44.5099983215332,44.58000183105469,4189000.0 2007-09-05,44.790000915527344,45.220001220703125,44.619998931884766,44.86000061035156,3228600.0 2007-09-06,45.02000045776367,45.650001525878906,44.959999084472656,45.060001373291016,1925600.0 2007-09-07,43.4900016784668,44.43000030517578,43.29999923706055,44.2599983215332,4844300.0 2007-09-10,43.540000915527344,44.13999938964844,43.310001373291016,43.75,2342100.0 2007-09-11,44.150001525878906,44.33000183105469,43.529998779296875,43.790000915527344,2534600.0 2007-09-12,43.810001373291016,44.150001525878906,43.689998626708984,43.880001068115234,2647000.0 2007-09-13,43.06999969482422,44.22999954223633,42.91999816894531,43.709999084472656,3576500.0 2007-09-14,43.06999969482422,43.34000015258789,42.2400016784668,42.709999084472656,2875500.0 2007-09-17,42.5099983215332,42.79999923706055,42.34000015258789,42.72999954223633,2294400.0 2007-09-18,43.25,43.4900016784668,42.43000030517578,42.52000045776367,2598200.0 2007-09-19,43.88999938964844,44.189998626708984,43.27000045776367,43.349998474121094,2051100.0 2007-09-20,43.5,44.16999816894531,43.459999084472656,43.7599983215332,2365000.0 2007-09-21,43.439998626708984,44.13999938964844,43.18000030517578,43.779998779296875,3544400.0 2007-09-24,43.2599983215332,44.0,43.13999938964844,43.380001068115234,1803800.0 2007-09-25,43.34000015258789,43.70000076293945,42.849998474121094,43.040000915527344,2173200.0 2007-09-26,43.58000183105469,43.72999954223633,43.0099983215332,43.40999984741211,2710700.0 2007-09-27,42.0,43.08000183105469,41.58000183105469,42.349998474121094,5793700.0 2007-09-28,41.0,42.099998474121094,40.77000045776367,42.029998779296875,4354600.0 2007-10-01,41.400001525878906,41.52000045776367,40.540000915527344,40.86000061035156,3199100.0 2007-10-02,40.77000045776367,41.4900016784668,40.5099983215332,41.459999084472656,3188200.0 2007-10-03,40.810001373291016,41.18000030517578,40.5,40.529998779296875,1662100.0 2007-10-04,41.150001525878906,41.279998779296875,40.790000915527344,40.970001220703125,1516500.0 2007-10-05,42.02000045776367,42.09000015258789,41.36000061035156,41.5,2278500.0 2007-10-08,42.15999984741211,42.66999816894531,42.0,42.43000030517578,1567300.0 2007-10-09,42.400001525878906,42.4900016784668,42.02000045776367,42.43000030517578,1529500.0 2007-10-10,42.34000015258789,42.52000045776367,42.130001068115234,42.400001525878906,1290000.0 2007-10-11,41.619998931884766,42.61000061035156,41.540000915527344,42.38999938964844,1607600.0 2007-10-12,42.04999923706055,42.25,41.619998931884766,41.77000045776367,1508700.0 2007-10-15,41.880001068115234,42.040000915527344,41.34000015258789,41.79999923706055,1899000.0 2007-10-16,42.09000015258789,42.099998474121094,41.75,41.75,2539100.0 2007-10-17,42.75,42.79999923706055,41.83000183105469,42.45000076293945,2487500.0 2007-10-18,42.880001068115234,42.95000076293945,42.29999923706055,42.45000076293945,2222800.0 2007-10-19,41.68000030517578,43.0,41.619998931884766,42.900001525878906,3564600.0 2007-10-22,41.689998626708984,41.869998931884766,41.29999923706055,41.650001525878906,2488500.0 2007-10-23,41.7400016784668,41.7400016784668,41.27000045776367,41.599998474121094,2273800.0 2007-10-24,40.75,41.56999969482422,39.88999938964844,41.33000183105469,4350200.0 2007-10-25,40.400001525878906,41.04999923706055,39.75,40.779998779296875,4658600.0 2007-10-26,41.22999954223633,41.310001373291016,40.439998626708984,40.70000076293945,3164300.0 2007-10-29,41.11000061035156,41.38999938964844,40.68000030517578,41.33000183105469,2707100.0 2007-10-30,40.84000015258789,41.2400016784668,40.43000030517578,41.11000061035156,2150000.0 2007-10-31,41.779998779296875,42.0,40.7599983215332,40.810001373291016,2773800.0 2007-11-01,40.54999923706055,41.939998626708984,40.54999923706055,41.400001525878906,2941000.0 2007-11-02,41.16999816894531,41.619998931884766,40.7599983215332,41.02000045776367,2053400.0 2007-11-05,40.970001220703125,41.2599983215332,40.2599983215332,40.90999984741211,2408800.0 2007-11-06,40.59000015258789,41.2400016784668,40.13999938964844,41.04999923706055,2319700.0 2007-11-07,39.7599983215332,40.540000915527344,39.7599983215332,40.189998626708984,2248500.0 2007-11-08,39.900001525878906,40.27000045776367,39.709999084472656,39.86000061035156,3277400.0 2007-11-09,38.5,39.900001525878906,38.470001220703125,39.58000183105469,3769400.0 2007-11-12,38.869998931884766,39.400001525878906,38.5099983215332,38.5099983215332,3808800.0 2007-11-13,39.45000076293945,39.5,38.70000076293945,39.040000915527344,3709000.0 2007-11-14,38.779998779296875,39.66999816894531,38.59000015258789,39.66999816894531,2079800.0 2007-11-15,38.880001068115234,39.56999969482422,38.650001525878906,38.720001220703125,2891000.0 2007-11-16,39.97999954223633,40.119998931884766,39.16999816894531,39.189998626708984,3436300.0 2007-11-19,39.310001373291016,39.88999938964844,38.72999954223633,39.88999938964844,3231400.0 2007-11-20,38.88999938964844,39.93000030517578,38.16999816894531,39.369998931884766,3924700.0 2007-11-21,38.150001525878906,39.04999923706055,38.09000015258789,38.72999954223633,2843500.0 2007-11-23,38.189998626708984,38.5099983215332,38.040000915527344,38.189998626708984,966100.0 2007-11-26,37.2400016784668,38.2400016784668,37.16999816894531,38.0099983215332,3739100.0 2007-11-27,37.47999954223633,37.90999984741211,37.220001220703125,37.5099983215332,3447100.0 2007-11-28,38.619998931884766,38.619998931884766,37.04999923706055,37.95000076293945,3498200.0 2007-11-29,38.939998626708984,39.25,38.369998931884766,38.70000076293945,3515000.0 2007-11-30,39.0,39.540000915527344,38.869998931884766,39.34000015258789,3869900.0 2007-12-03,39.29999923706055,39.58000183105469,38.16999816894531,38.720001220703125,3039400.0 2007-12-04,39.45000076293945,39.529998779296875,38.83000183105469,39.0,2325800.0 2007-12-05,40.189998626708984,40.33000183105469,39.5,39.599998474121094,2946300.0 2007-12-06,40.2400016784668,40.310001373291016,39.68000030517578,40.2400016784668,2069500.0 2007-12-07,40.099998474121094,40.29999923706055,39.90999984741211,40.22999954223633,1836900.0 2007-12-10,40.27000045776367,40.470001220703125,40.11000061035156,40.13999938964844,1965000.0 2007-12-11,39.619998931884766,40.68000030517578,39.54999923706055,40.2400016784668,2579900.0 2007-12-12,39.529998779296875,40.41999816894531,38.91999816894531,40.18000030517578,3760300.0 2007-12-13,39.349998474121094,39.959999084472656,39.09000015258789,39.099998474121094,3248000.0 2007-12-14,38.36000061035156,39.209999084472656,38.2400016784668,39.04999923706055,3238900.0 2007-12-17,37.77000045776367,38.36000061035156,37.630001068115234,38.150001525878906,2597600.0 2007-12-18,38.11000061035156,38.720001220703125,37.61000061035156,38.099998474121094,3449800.0 2007-12-19,38.4900016784668,38.939998626708984,38.0,38.2599983215332,2836500.0 2007-12-20,37.02000045776367,38.439998626708984,36.81999969482422,38.119998931884766,5237400.0 2007-12-21,37.290000915527344,37.79999923706055,37.119998931884766,37.369998931884766,6145500.0 2007-12-24,37.470001220703125,37.52000045776367,37.040000915527344,37.4900016784668,1034500.0 2007-12-26,37.29999923706055,37.599998474121094,37.09000015258789,37.18000030517578,1343500.0 2007-12-27,36.630001068115234,37.66999816894531,36.59000015258789,37.66999816894531,1810100.0 2007-12-28,36.59000015258789,37.02000045776367,36.47999954223633,36.59000015258789,1534000.0 2007-12-31,36.220001220703125,36.58000183105469,35.959999084472656,36.380001068115234,2043000.0 2008-01-02,34.9900016784668,36.25,34.77000045776367,36.02000045776367,4130300.0 2008-01-03,35.13999938964844,35.88999938964844,35.02000045776367,35.279998779296875,3321900.0 2008-01-04,34.0099983215332,34.75,33.86000061035156,34.45000076293945,4332200.0 2008-01-07,34.689998626708984,34.79999923706055,33.869998931884766,34.25,3105000.0 2008-01-08,33.560001373291016,34.77000045776367,33.5099983215332,34.41999816894531,3574300.0 2008-01-09,33.5099983215332,33.880001068115234,33.099998474121094,33.5099983215332,4198900.0 2008-01-10,33.869998931884766,34.29999923706055,33.2400016784668,33.61000061035156,3538300.0 2008-01-11,33.779998779296875,34.43000030517578,33.4900016784668,34.43000030517578,3724500.0 2008-01-14,32.9900016784668,33.33000183105469,32.380001068115234,33.25,4779200.0 2008-01-15,33.060001373291016,33.36000061035156,32.7400016784668,32.79999923706055,3593700.0 2008-01-16,33.63999938964844,34.25,33.150001525878906,33.22999954223633,4701000.0 2008-01-17,33.029998779296875,33.7400016784668,32.900001525878906,33.20000076293945,3457900.0 2008-01-18,33.209999084472656,34.0,32.599998474121094,32.70000076293945,4670200.0 2008-01-22,32.119998931884766,32.84000015258789,31.459999084472656,31.670000076293945,4541700.0 2008-01-23,33.34000015258789,33.540000915527344,31.40999984741211,31.420000076293945,5049600.0 2008-01-24,33.09000015258789,33.61000061035156,32.380001068115234,32.380001068115234,3905700.0 2008-01-25,33.13999938964844,33.650001525878906,32.959999084472656,33.619998931884766,3203400.0 2008-01-28,33.70000076293945,33.79999923706055,32.619998931884766,32.619998931884766,2310500.0 2008-01-29,34.31999969482422,34.529998779296875,33.689998626708984,33.939998626708984,3795100.0 2008-01-30,32.959999084472656,34.689998626708984,32.84000015258789,34.18000030517578,6173100.0 2008-01-31,32.720001220703125,32.880001068115234,31.979999542236328,32.150001525878906,9757600.0 2008-02-01,33.869998931884766,34.220001220703125,32.619998931884766,33.529998779296875,4857800.0 2008-02-04,33.540000915527344,34.439998626708984,33.349998474121094,33.91999816894531,1727300.0 2008-02-05,32.630001068115234,33.349998474121094,32.599998474121094,32.93000030517578,3256200.0 2008-02-06,32.0099983215332,32.939998626708984,31.950000762939453,32.790000915527344,2733800.0 2008-02-07,32.11000061035156,32.36000061035156,31.399999618530273,31.93000030517578,4739800.0 2008-02-08,32.150001525878906,32.5099983215332,32.0,32.0099983215332,3137600.0 2008-02-11,32.43000030517578,32.61000061035156,32.060001373291016,32.25,1980800.0 2008-02-12,33.40999984741211,33.810001373291016,32.279998779296875,32.279998779296875,4129200.0 2008-02-13,34.470001220703125,34.58000183105469,33.810001373291016,33.900001525878906,3988900.0 2008-02-14,34.16999816894531,35.290000915527344,34.0,34.0099983215332,3618200.0 2008-02-15,33.66999816894531,34.18000030517578,33.52000045776367,33.93000030517578,2200800.0 2008-02-19,33.650001525878906,34.63999938964844,33.5099983215332,34.59000015258789,2204700.0 2008-02-20,34.20000076293945,34.2400016784668,33.4900016784668,33.5,2588000.0 2008-02-21,33.88999938964844,34.41999816894531,33.689998626708984,33.689998626708984,2759200.0 2008-02-22,33.029998779296875,34.27000045776367,32.63999938964844,34.27000045776367,4919600.0 2008-02-25,33.29999923706055,33.349998474121094,32.68000030517578,33.2400016784668,5139200.0 2008-02-26,32.83000183105469,33.040000915527344,32.13999938964844,32.58000183105469,4547300.0 2008-02-27,32.72999954223633,32.97999954223633,32.56999969482422,32.720001220703125,2295400.0 2008-02-28,32.150001525878906,32.720001220703125,32.13999938964844,32.599998474121094,2374200.0 2008-02-29,31.459999084472656,32.0,31.350000381469727,31.850000381469727,5514200.0 2008-03-03,31.299999237060547,31.850000381469727,31.09000015258789,31.850000381469727,4130800.0 2008-03-04,31.93000030517578,31.969999313354492,31.100000381469727,31.15999984741211,4021000.0 2008-03-05,31.850000381469727,32.2599983215332,31.450000762939453,31.8700008392334,3103300.0 2008-03-06,30.959999084472656,31.920000076293945,30.940000534057617,31.770000457763672,3381800.0 2008-03-07,30.5,31.1299991607666,30.219999313354492,30.84000015258789,3955400.0 2008-03-10,30.479999542236328,30.969999313354492,30.09000015258789,30.5,3824100.0 2008-03-11,31.6299991607666,31.6299991607666,30.579999923706055,30.93000030517578,3559300.0 2008-03-12,31.65999984741211,32.13999938964844,31.579999923706055,31.809999465942383,3237100.0 2008-03-13,31.510000228881836,31.860000610351562,31.0,31.40999984741211,3368700.0 2008-03-14,31.100000381469727,31.780000686645508,30.549999237060547,31.510000228881836,4041000.0 2008-03-17,31.010000228881836,31.3700008392334,30.520000457763672,31.31999969482422,4537600.0 2008-03-18,32.06999969482422,32.09000015258789,31.149999618530273,31.530000686645508,3392300.0 2008-03-19,31.850000381469727,32.61000061035156,31.850000381469727,32.400001525878906,4902400.0 2008-03-20,32.9900016784668,33.0,31.75,32.029998779296875,5723800.0 2008-03-24,33.959999084472656,34.20000076293945,32.91999816894531,33.18000030517578,3565300.0 2008-03-25,33.290000915527344,34.15999984741211,33.220001220703125,34.02000045776367,4507800.0 2008-03-26,32.880001068115234,33.630001068115234,32.79999923706055,33.029998779296875,3728500.0 2008-03-27,33.349998474121094,34.16999816894531,32.029998779296875,32.099998474121094,5805200.0 2008-03-28,33.45000076293945,33.959999084472656,33.209999084472656,33.689998626708984,3921400.0 2008-03-31,34.2599983215332,34.459999084472656,33.709999084472656,33.939998626708984,3846300.0 2008-04-01,35.650001525878906,35.650001525878906,34.380001068115234,34.470001220703125,5507700.0 2008-04-02,35.84000015258789,35.97999954223633,35.20000076293945,35.58000183105469,3980800.0 2008-04-03,35.77000045776367,35.790000915527344,35.040000915527344,35.5,4484000.0 2008-04-04,36.38999938964844,36.5,35.400001525878906,35.90999984741211,4509600.0 2008-04-07,35.97999954223633,36.599998474121094,35.90999984741211,36.54999923706055,3805900.0 2008-04-08,35.810001373291016,36.29999923706055,35.619998931884766,36.29999923706055,4540200.0 2008-04-09,35.290000915527344,35.88999938964844,35.13999938964844,35.81999969482422,4852100.0 2008-04-10,35.849998474121094,35.970001220703125,34.9900016784668,35.06999969482422,3373500.0 2008-04-11,35.54999923706055,36.04999923706055,35.41999816894531,36.04999923706055,3844600.0 2008-04-14,35.45000076293945,35.720001220703125,35.31999969482422,35.709999084472656,1796900.0 2008-04-15,35.63999938964844,35.689998626708984,35.15999984741211,35.560001373291016,2204500.0 2008-04-16,36.40999984741211,36.599998474121094,35.650001525878906,35.81999969482422,2404500.0 2008-04-17,36.459999084472656,36.70000076293945,36.130001068115234,36.56999969482422,1810400.0 2008-04-18,36.75,37.150001525878906,36.58000183105469,37.150001525878906,3720900.0 2008-04-21,36.470001220703125,36.599998474121094,36.22999954223633,36.2400016784668,1949100.0 2008-04-22,36.18000030517578,36.470001220703125,35.720001220703125,36.27000045776367,2325100.0 2008-04-23,36.27000045776367,36.560001373291016,35.869998931884766,36.54999923706055,2628600.0 2008-04-24,36.45000076293945,36.709999084472656,36.060001373291016,36.349998474121094,2599100.0 2008-04-25,36.5,36.58000183105469,35.869998931884766,36.43000030517578,1870600.0 2008-04-28,36.290000915527344,36.61000061035156,36.20000076293945,36.5,1605300.0 2008-04-29,36.04999923706055,36.290000915527344,35.83000183105469,36.189998626708984,1873400.0 2008-04-30,36.369998931884766,36.959999084472656,36.060001373291016,36.189998626708984,3667400.0 2008-05-01,37.209999084472656,37.29999923706055,35.900001525878906,36.18000030517578,3018500.0 2008-05-02,37.11000061035156,37.470001220703125,36.75,37.349998474121094,2504600.0 2008-05-05,36.52000045776367,37.15999984741211,36.43000030517578,36.939998626708984,1547400.0 2008-05-06,36.45000076293945,36.790000915527344,36.16999816894531,36.29999923706055,4735700.0 2008-05-07,35.77000045776367,36.54999923706055,35.689998626708984,36.41999816894531,2881700.0 2008-05-08,36.29999923706055,36.380001068115234,35.790000915527344,35.95000076293945,3032000.0 2008-05-09,35.95000076293945,36.13999938964844,35.709999084472656,35.90999984741211,1692000.0 2008-05-12,36.599998474121094,36.650001525878906,35.7599983215332,36.13999938964844,1876000.0 2008-05-13,36.31999969482422,36.650001525878906,35.95000076293945,36.599998474121094,2594200.0 2008-05-14,36.369998931884766,36.70000076293945,36.18000030517578,36.20000076293945,1548400.0 2008-05-15,36.84000015258789,36.93000030517578,36.150001525878906,36.22999954223633,1939800.0 2008-05-16,36.540000915527344,37.0,36.16999816894531,37.0,2346400.0 2008-05-19,36.27000045776367,36.599998474121094,36.08000183105469,36.529998779296875,2199300.0 2008-05-20,36.18000030517578,36.70000076293945,36.0,36.189998626708984,1667300.0 2008-05-21,36.15999984741211,36.7599983215332,36.06999969482422,36.47999954223633,3313300.0 2008-05-22,34.869998931884766,36.2599983215332,34.7599983215332,36.029998779296875,6082700.0 2008-05-23,34.11000061035156,34.939998626708984,33.93000030517578,34.720001220703125,5487900.0 2008-05-27,34.61000061035156,34.689998626708984,34.099998474121094,34.5,3121700.0 2008-05-28,34.45000076293945,34.93000030517578,34.25,34.779998779296875,2458600.0 2008-05-29,35.0099983215332,35.36000061035156,34.43000030517578,34.619998931884766,2859700.0 2008-05-30,34.54999923706055,35.189998626708984,34.470001220703125,35.0099983215332,3464700.0 2008-06-02,33.790000915527344,34.36000061035156,33.58000183105469,34.29999923706055,4220000.0 2008-06-03,33.630001068115234,34.349998474121094,33.52000045776367,33.97999954223633,4356900.0 2008-06-04,33.61000061035156,34.119998931884766,33.36000061035156,33.58000183105469,4461000.0 2008-06-05,34.0,34.09000015258789,33.439998626708984,33.630001068115234,4411400.0 2008-06-06,33.16999816894531,33.900001525878906,32.79999923706055,33.75,6950200.0 2008-06-09,33.34000015258789,33.5099983215332,32.650001525878906,33.16999816894531,5396300.0 2008-06-10,33.279998779296875,33.869998931884766,33.099998474121094,33.45000076293945,4135600.0 2008-06-11,32.52000045776367,33.41999816894531,32.40999984741211,33.15999984741211,5230900.0 2008-06-12,32.869998931884766,33.439998626708984,32.599998474121094,32.959999084472656,4332600.0 2008-06-13,33.650001525878906,33.65999984741211,33.0,33.2599983215332,2669700.0 2008-06-16,33.66999816894531,33.90999984741211,32.900001525878906,33.7400016784668,2644000.0 2008-06-17,33.040000915527344,33.7400016784668,33.0,33.68000030517578,2388000.0 2008-06-18,32.599998474121094,32.95000076293945,32.459999084472656,32.90999984741211,2990500.0 2008-06-19,33.2599983215332,33.400001525878906,32.36000061035156,32.47999954223633,2659400.0 2008-06-20,32.38999938964844,33.18000030517578,32.220001220703125,32.79999923706055,4589600.0 2008-06-23,32.0,32.709999084472656,31.940000534057617,32.65999984741211,4272800.0 2008-06-24,31.600000381469727,31.959999084472656,31.399999618530273,31.649999618530273,5245000.0 2008-06-25,32.09000015258789,32.52000045776367,31.3700008392334,31.5,3792200.0 2008-06-26,32.040000915527344,32.54999923706055,31.610000610351562,31.6200008392334,6630800.0 2008-06-27,31.579999923706055,32.18000030517578,31.18000030517578,31.920000076293945,7237800.0 2008-06-30,31.280000686645508,31.899999618530273,31.280000686645508,31.43000030517578,3833600.0 2008-07-01,31.75,31.90999984741211,30.979999542236328,31.020000457763672,4292600.0 2008-07-02,30.84000015258789,32.150001525878906,30.799999237060547,32.08000183105469,5061600.0 2008-07-03,31.040000915527344,31.469999313354492,31.010000228881836,31.09000015258789,2590300.0 2008-07-07,31.020000457763672,31.540000915527344,30.459999084472656,31.219999313354492,4982300.0 2008-07-08,32.130001068115234,32.15999984741211,30.860000610351562,31.020000457763672,7222300.0 2008-07-09,31.540000915527344,32.5099983215332,31.540000915527344,32.029998779296875,4499700.0 2008-07-10,31.950000762939453,32.13999938964844,31.34000015258789,31.469999313354492,4038900.0 2008-07-11,31.329999923706055,31.979999542236328,31.100000381469727,31.510000228881836,3248300.0 2008-07-14,30.65999984741211,31.75,30.59000015258789,31.3700008392334,3122400.0 2008-07-15,30.739999771118164,31.239999771118164,30.260000228881836,30.3700008392334,4137200.0 2008-07-16,32.0,32.060001373291016,30.559999465942383,31.06999969482422,3529700.0 2008-07-17,32.689998626708984,32.709999084472656,31.770000457763672,32.0099983215332,5684800.0 2008-07-18,32.959999084472656,33.150001525878906,32.34000015258789,32.36000061035156,5524500.0 2008-07-21,33.189998626708984,33.290000915527344,32.59000015258789,32.970001220703125,4224400.0 2008-07-22,33.689998626708984,33.689998626708984,32.84000015258789,33.349998474121094,4503600.0 2008-07-23,33.709999084472656,34.06999969482422,33.29999923706055,33.81999969482422,3670400.0 2008-07-24,32.880001068115234,33.560001373291016,32.52000045776367,33.27000045776367,3687400.0 2008-07-25,32.88999938964844,33.13999938964844,32.619998931884766,33.119998931884766,2920100.0 2008-07-28,32.34000015258789,32.95000076293945,32.279998779296875,32.709999084472656,2606600.0 2008-07-29,33.02000045776367,33.09000015258789,32.33000183105469,32.38999938964844,3638800.0 2008-07-30,32.81999969482422,33.189998626708984,32.52000045776367,33.13999938964844,2725300.0 2008-07-31,32.91999816894531,33.400001525878906,32.4900016784668,32.4900016784668,3584500.0 2008-08-01,32.77000045776367,33.16999816894531,32.099998474121094,33.060001373291016,3251800.0 2008-08-04,32.65999984741211,33.439998626708984,32.41999816894531,33.439998626708984,1887400.0 2008-08-05,33.65999984741211,33.66999816894531,32.68000030517578,33.0,3032800.0 2008-08-06,34.0099983215332,34.08000183105469,33.209999084472656,33.25,2578400.0 2008-08-07,33.189998626708984,33.9900016784668,33.13999938964844,33.63999938964844,3373700.0 2008-08-08,34.54999923706055,34.65999984741211,33.16999816894531,33.709999084472656,3436300.0 2008-08-11,34.869998931884766,35.16999816894531,34.06999969482422,34.439998626708984,2668600.0 2008-08-12,34.810001373291016,35.16999816894531,34.58000183105469,34.939998626708984,2560700.0 2008-08-13,34.70000076293945,35.029998779296875,34.279998779296875,34.630001068115234,2130400.0 2008-08-14,35.04999923706055,35.220001220703125,34.38999938964844,34.4900016784668,2497700.0 2008-08-15,35.02000045776367,35.369998931884766,34.68000030517578,35.349998474121094,2972000.0 2008-08-18,35.099998474121094,35.529998779296875,34.869998931884766,35.45000076293945,3007900.0 2008-08-19,34.400001525878906,35.099998474121094,34.27000045776367,34.88999938964844,2402600.0 2008-08-20,34.52000045776367,35.0,34.20000076293945,34.560001373291016,2396000.0 2008-08-21,34.4900016784668,34.68000030517578,34.0,34.27000045776367,2102300.0 2008-08-22,35.02000045776367,35.220001220703125,34.11000061035156,34.31999969482422,2150100.0 2008-08-25,34.04999923706055,34.84000015258789,33.959999084472656,34.709999084472656,2648100.0 2008-08-26,34.15999984741211,34.439998626708984,33.84000015258789,33.90999984741211,2145400.0 2008-08-27,34.790000915527344,35.11000061035156,34.09000015258789,34.31999969482422,3158500.0 2008-08-28,34.900001525878906,35.060001373291016,34.63999938964844,34.65999984741211,2013800.0 2008-08-29,34.08000183105469,35.220001220703125,33.939998626708984,35.209999084472656,3005900.0 2008-09-02,35.16999816894531,35.290000915527344,34.68000030517578,35.20000076293945,4621100.0 2008-09-03,34.81999969482422,35.25,34.599998474121094,34.720001220703125,4337000.0 2008-09-04,33.9900016784668,34.970001220703125,33.9900016784668,34.58000183105469,2795800.0 2008-09-05,33.349998474121094,33.83000183105469,33.08000183105469,33.75,3954700.0 2008-09-08,33.790000915527344,34.2400016784668,33.40999984741211,33.599998474121094,5116200.0 2008-09-09,32.95000076293945,34.150001525878906,32.91999816894531,34.0099983215332,4562400.0 2008-09-10,33.099998474121094,33.47999954223633,32.849998474121094,33.18000030517578,2991800.0 2008-09-11,34.0,34.029998779296875,32.75,32.93000030517578,3760600.0 2008-09-12,34.0099983215332,34.279998779296875,33.470001220703125,33.58000183105469,3181100.0 2008-09-15,33.18000030517578,34.25,33.15999984741211,33.59000015258789,3435700.0 2008-09-16,32.59000015258789,33.38999938964844,31.75,33.0,7133700.0 2008-09-17,31.709999084472656,32.540000915527344,31.709999084472656,32.459999084472656,5007600.0 2008-09-18,32.09000015258789,32.880001068115234,31.6200008392334,32.290000915527344,7307400.0 2008-09-19,32.88999938964844,33.790000915527344,31.200000762939453,33.099998474121094,6188000.0 2008-09-22,31.479999542236328,33.41999816894531,31.479999542236328,32.52000045776367,2844300.0 2008-09-23,31.469999313354492,32.13999938964844,31.440000534057617,31.729999542236328,2918100.0 2008-09-24,32.29999923706055,32.439998626708984,31.190000534057617,31.200000762939453,3102800.0 2008-09-25,31.719999313354492,31.989999771118164,31.260000228881836,31.469999313354492,6242400.0 2008-09-26,33.349998474121094,33.380001068115234,31.15999984741211,31.15999984741211,3749800.0 2008-09-29,32.79999923706055,33.59000015258789,32.5,32.5,7720400.0 2008-09-30,33.029998779296875,33.290000915527344,32.5099983215332,33.290000915527344,5034200.0 2008-10-01,32.63999938964844,33.66999816894531,32.25,33.66999816894531,4078000.0 2008-10-02,31.5,33.220001220703125,31.5,33.220001220703125,4483300.0 2008-10-03,31.030000686645508,32.790000915527344,31.020000457763672,31.93000030517578,5446100.0 2008-10-06,30.06999969482422,31.270000457763672,29.020000457763672,30.760000228881836,7691400.0 2008-10-07,28.90999984741211,31.31999969482422,28.899999618530273,31.31999969482422,7270300.0 2008-10-08,28.139999389648438,29.3799991607666,27.549999237060547,28.739999771118164,6645000.0 2008-10-09,27.459999084472656,28.549999237060547,27.200000762939453,28.299999237060547,7306700.0 2008-10-10,28.34000015258789,28.690000534057617,26.190000534057617,28.049999237060547,10628700.0 2008-10-13,30.299999237060547,30.309999465942383,27.68000030517578,28.93000030517578,6050800.0 2008-10-14,28.790000915527344,31.3700008392334,28.270000457763672,31.1200008392334,4988400.0 2008-10-15,27.059999465942383,28.790000915527344,26.709999084472656,28.6200008392334,8316900.0 2008-10-16,27.209999084472656,27.31999969482422,25.0,26.5,9752600.0 2008-10-17,26.600000381469727,27.389999389648438,26.020000457763672,26.420000076293945,6914100.0 2008-10-20,28.0,28.010000228881836,26.700000762939453,27.40999984741211,4685700.0 2008-10-21,26.1200008392334,27.940000534057617,26.110000610351562,27.81999969482422,4087200.0 2008-10-22,24.979999542236328,26.280000686645508,24.40999984741211,26.1200008392334,7501300.0 2008-10-23,25.239999771118164,25.709999084472656,24.030000686645508,25.0,6377800.0 2008-10-24,24.469999313354492,25.260000228881836,23.700000762939453,23.700000762939453,4160900.0 2008-10-27,24.260000228881836,25.450000762939453,23.760000228881836,24.059999465942383,4113200.0 2008-10-28,26.84000015258789,27.030000686645508,24.329999923706055,24.420000076293945,6010000.0 2008-10-29,26.459999084472656,27.43000030517578,25.850000381469727,26.889999389648438,6434700.0 2008-10-30,28.06999969482422,28.200000762939453,27.149999618530273,27.149999618530273,6565600.0 2008-10-31,28.540000915527344,28.920000076293945,27.309999465942383,28.0,3909000.0 2008-11-03,28.899999618530273,29.40999984741211,28.190000534057617,28.639999389648438,3080200.0 2008-11-04,29.290000915527344,29.31999969482422,28.40999984741211,29.190000534057617,4798100.0 2008-11-05,27.8799991607666,29.219999313354492,27.84000015258789,28.940000534057617,4269700.0 2008-11-06,26.649999618530273,28.1299991607666,26.510000228881836,27.440000534057617,4778600.0 2008-11-07,26.889999389648438,27.40999984741211,26.350000381469727,26.989999771118164,3977300.0 2008-11-10,26.770000457763672,27.59000015258789,26.510000228881836,27.399999618530273,2852500.0 2008-11-11,26.09000015258789,26.8799991607666,25.799999237060547,26.559999465942383,3338500.0 2008-11-12,25.100000381469727,25.899999618530273,25.06999969482422,25.75,4548500.0 2008-11-13,26.920000076293945,26.93000030517578,24.149999618530273,25.059999465942383,5920900.0 2008-11-14,25.700000762939453,26.93000030517578,25.59000015258789,26.299999237060547,4768600.0 2008-11-17,25.489999771118164,26.389999389648438,24.979999542236328,25.399999618530273,3893200.0 2008-11-18,25.739999771118164,26.18000030517578,25.100000381469727,25.450000762939453,4623100.0 2008-11-19,24.6200008392334,26.139999389648438,24.600000381469727,25.68000030517578,4947400.0 2008-11-20,23.799999237060547,25.5,23.709999084472656,24.5,6519600.0 2008-11-21,25.06999969482422,25.06999969482422,23.219999313354492,23.90999984741211,7778200.0 2008-11-24,27.190000534057617,27.389999389648438,24.90999984741211,25.600000381469727,6374100.0 2008-11-25,27.549999237060547,27.739999771118164,26.8700008392334,27.34000015258789,5282800.0 2008-11-26,28.360000610351562,28.360000610351562,26.979999542236328,27.229999542236328,3400400.0 2008-11-28,28.260000228881836,28.3799991607666,27.84000015258789,28.049999237060547,1268600.0 2008-12-01,26.020000457763672,27.950000762939453,26.010000228881836,27.90999984741211,3973800.0 2008-12-02,26.639999389648438,27.18000030517578,26.030000686645508,26.350000381469727,4635100.0 2008-12-03,27.170000076293945,27.440000534057617,25.850000381469727,26.170000076293945,5759100.0 2008-12-04,26.020000457763672,27.6200008392334,25.59000015258789,26.700000762939453,4433400.0 2008-12-05,26.510000228881836,26.600000381469727,24.739999771118164,25.510000228881836,4581600.0 2008-12-08,27.43000030517578,27.729999542236328,26.81999969482422,26.93000030517578,4350100.0 2008-12-09,26.700000762939453,27.639999389648438,26.56999969482422,27.219999313354492,3385100.0 2008-12-10,26.31999969482422,26.690000534057617,25.770000457763672,25.770000457763672,4136500.0 2008-12-11,25.600000381469727,26.600000381469727,25.520000457763672,26.31999969482422,3692700.0 2008-12-12,26.09000015258789,26.229999542236328,25.09000015258789,25.31999969482422,3789500.0 2008-12-15,25.270000457763672,26.09000015258789,24.950000762939453,25.770000457763672,4841500.0 2008-12-16,26.6200008392334,26.6200008392334,25.1200008392334,25.5,5153600.0 2008-12-17,26.610000610351562,26.959999084472656,25.760000228881836,26.049999237060547,5385900.0 2008-12-18,25.889999389648438,27.18000030517578,25.549999237060547,26.700000762939453,5790000.0 2008-12-19,26.25,26.479999542236328,25.809999465942383,26.149999618530273,5230700.0 2008-12-22,25.639999389648438,26.850000381469727,25.190000534057617,26.139999389648438,3686500.0 2008-12-23,25.290000915527344,26.0,25.0,25.799999237060547,2703000.0 2008-12-24,25.059999465942383,25.260000228881836,25.0,25.200000762939453,1030900.0 2008-12-26,25.190000534057617,25.459999084472656,25.0,25.079999923706055,1171800.0 2008-12-29,24.719999313354492,25.389999389648438,24.450000762939453,25.260000228881836,2387600.0 2008-12-30,25.790000915527344,25.799999237060547,24.780000686645508,24.93000030517578,2307000.0 2008-12-31,26.280000686645508,26.399999618530273,25.420000076293945,25.5,3218400.0 2009-01-02,26.940000534057617,27.059999465942383,25.959999084472656,26.309999465942383,2866700.0 2009-01-05,26.420000076293945,26.809999465942383,26.149999618530273,26.6299991607666,3940600.0 2009-01-06,26.399999618530273,26.670000076293945,26.149999618530273,26.59000015258789,3802800.0 2009-01-07,26.079999923706055,26.479999542236328,26.0,26.170000076293945,5042100.0 2009-01-08,26.18000030517578,26.459999084472656,25.790000915527344,26.270000457763672,2754300.0 2009-01-09,25.309999465942383,26.1299991607666,25.110000610351562,26.1299991607666,3306100.0 2009-01-12,25.1299991607666,25.600000381469727,24.920000076293945,25.3700008392334,3235400.0 2009-01-13,25.450000762939453,25.600000381469727,25.1299991607666,25.149999618530273,3405000.0 2009-01-14,24.59000015258789,25.290000915527344,24.450000762939453,25.149999618530273,3223200.0 2009-01-15,24.889999389648438,25.059999465942383,24.229999542236328,24.610000610351562,4954500.0 2009-01-16,25.43000030517578,25.530000686645508,24.790000915527344,25.020000457763672,5238400.0 2009-01-20,24.68000030517578,25.770000457763672,24.670000076293945,25.219999313354492,5270600.0 2009-01-21,25.100000381469727,25.420000076293945,24.309999465942383,25.059999465942383,4979500.0 2009-01-22,24.639999389648438,25.030000686645508,24.350000381469727,24.770000457763672,3607600.0 2009-01-23,24.40999984741211,24.670000076293945,24.079999923706055,24.40999984741211,3795400.0 2009-01-26,25.31999969482422,25.489999771118164,24.350000381469727,24.3700008392334,4878300.0 2009-01-27,25.209999084472656,25.600000381469727,24.389999389648438,24.6299991607666,4495300.0 2009-01-28,25.280000686645508,25.649999618530273,25.079999923706055,25.440000534057617,5128600.0 2009-01-29,24.850000381469727,25.389999389648438,24.790000915527344,25.25,3578000.0 2009-01-30,24.290000915527344,25.15999984741211,24.229999542236328,24.93000030517578,4211400.0 2009-02-02,24.459999084472656,24.65999984741211,23.959999084472656,24.1200008392334,4947400.0 2009-02-03,25.5,25.56999969482422,24.549999237060547,24.75,5051400.0 2009-02-04,25.31999969482422,25.81999969482422,24.959999084472656,24.959999084472656,4967700.0 2009-02-05,26.010000228881836,26.219999313354492,24.670000076293945,24.670000076293945,5398000.0 2009-02-06,26.93000030517578,27.030000686645508,25.899999618530273,26.219999313354492,5583500.0 2009-02-09,26.530000686645508,26.799999237060547,26.350000381469727,26.600000381469727,4174500.0 2009-02-10,25.170000076293945,26.530000686645508,25.110000610351562,26.440000534057617,6379600.0 2009-02-11,25.3799991607666,25.690000534057617,25.020000457763672,25.09000015258789,3146000.0 2009-02-12,25.399999618530273,25.399999618530273,24.639999389648438,25.100000381469727,3883100.0 2009-02-13,25.030000686645508,25.520000457763672,25.0,25.399999618530273,2536800.0 2009-02-17,24.010000228881836,24.770000457763672,23.969999313354492,24.440000534057617,5366100.0 2009-02-18,24.579999923706055,24.84000015258789,24.0,24.329999923706055,3422700.0 2009-02-19,23.8799991607666,24.950000762939453,23.860000610351562,24.68000030517578,4573500.0 2009-02-20,23.969999313354492,24.139999389648438,23.610000610351562,23.709999084472656,6991800.0 2009-02-23,23.260000228881836,24.110000610351562,23.229999542236328,24.06999969482422,4561000.0 2009-02-24,23.90999984741211,24.0,23.25,23.459999084472656,4346900.0 2009-02-25,23.600000381469727,23.899999618530273,23.0,23.579999923706055,6086200.0 2009-02-26,22.920000076293945,23.549999237060547,22.850000381469727,23.420000076293945,6892000.0 2009-02-27,22.059999465942383,22.600000381469727,21.829999923706055,21.950000762939453,9316300.0 2009-03-02,20.709999084472656,21.799999237060547,20.700000762939453,21.690000534057617,7841600.0 2009-03-03,20.93000030517578,21.049999237060547,20.309999465942383,20.790000915527344,10359000.0 2009-03-04,21.510000228881836,21.709999084472656,21.0,21.049999237060547,7520700.0 2009-03-05,21.049999237060547,21.43000030517578,21.010000228881836,21.43000030517578,6393900.0 2009-03-06,20.940000534057617,21.420000076293945,20.450000762939453,21.1200008392334,5539500.0 2009-03-09,20.43000030517578,21.06999969482422,20.329999923706055,20.770000457763672,3891000.0 2009-03-10,21.690000534057617,21.709999084472656,20.559999465942383,20.559999465942383,5351300.0 2009-03-11,21.469999313354492,22.170000076293945,21.229999542236328,22.170000076293945,3953800.0 2009-03-12,22.309999465942383,22.31999969482422,21.100000381469727,21.479999542236328,3745800.0 2009-03-13,22.75,22.8799991607666,22.309999465942383,22.6299991607666,4153800.0 2009-03-16,22.399999618530273,22.969999313354492,22.3799991607666,22.600000381469727,3237200.0 2009-03-17,23.170000076293945,23.170000076293945,22.360000610351562,22.540000915527344,2967600.0 2009-03-18,23.25,23.459999084472656,22.65999984741211,22.979999542236328,5549500.0 2009-03-19,23.149999618530273,23.469999313354492,22.959999084472656,23.25,2703400.0 2009-03-20,23.030000686645508,23.770000457763672,23.0,23.3799991607666,4652300.0 2009-03-23,24.25,24.260000228881836,23.299999237060547,23.790000915527344,4786100.0 2009-03-24,24.299999237060547,24.389999389648438,23.8700008392334,24.18000030517578,6286500.0 2009-03-25,23.6200008392334,24.100000381469727,23.110000610351562,23.600000381469727,9881700.0 2009-03-26,25.8799991607666,26.030000686645508,23.75,24.350000381469727,11474200.0 2009-03-27,25.350000381469727,25.809999465942383,25.18000030517578,25.5,5113500.0 2009-03-30,25.18000030517578,25.34000015258789,24.889999389648438,25.170000076293945,4643500.0 2009-03-31,25.670000076293945,26.049999237060547,25.25,25.329999923706055,4885600.0 2009-04-01,25.68000030517578,25.809999465942383,24.93000030517578,25.15999984741211,5684600.0 2009-04-02,26.6299991607666,26.920000076293945,26.010000228881836,26.149999618530273,5178700.0 2009-04-03,27.34000015258789,27.360000610351562,26.489999771118164,26.899999618530273,5235200.0 2009-04-06,26.90999984741211,27.239999771118164,26.530000686645508,26.93000030517578,3984800.0 2009-04-07,26.170000076293945,26.489999771118164,25.950000762939453,26.360000610351562,4311600.0 2009-04-08,26.540000915527344,26.65999984741211,26.010000228881836,26.190000534057617,3648500.0 2009-04-09,27.010000228881836,27.059999465942383,26.739999771118164,27.010000228881836,3384300.0 2009-04-13,27.030000686645508,27.15999984741211,26.690000534057617,26.920000076293945,4134800.0 2009-04-14,26.610000610351562,26.959999084472656,26.479999542236328,26.75,2488400.0 2009-04-15,26.760000228881836,26.81999969482422,26.31999969482422,26.5,2928700.0 2009-04-16,27.559999465942383,27.65999984741211,26.790000915527344,27.149999618530273,3556200.0 2009-04-17,27.40999984741211,27.6299991607666,27.09000015258789,27.6299991607666,3419600.0 2009-04-20,26.670000076293945,27.0,26.530000686645508,26.979999542236328,2812100.0 2009-04-21,27.309999465942383,27.3799991607666,26.40999984741211,26.5,4473300.0 2009-04-22,27.200000762939453,27.68000030517578,26.850000381469727,27.100000381469727,2852100.0 2009-04-23,26.950000762939453,26.959999084472656,26.399999618530273,26.770000457763672,3378200.0 2009-04-24,27.459999084472656,27.600000381469727,26.850000381469727,27.040000915527344,2966300.0 2009-04-27,26.81999969482422,27.3799991607666,26.670000076293945,26.739999771118164,4685300.0 2009-04-28,26.969999313354492,27.170000076293945,26.350000381469727,26.969999313354492,2657500.0 2009-04-29,27.440000534057617,27.729999542236328,26.84000015258789,27.010000228881836,3522800.0 2009-04-30,27.010000228881836,27.739999771118164,26.84000015258789,26.950000762939453,3832800.0 2009-05-01,26.93000030517578,27.190000534057617,26.739999771118164,26.760000228881836,2102000.0 2009-05-04,27.270000457763672,27.56999969482422,26.93000030517578,27.260000228881836,3691200.0 2009-05-05,27.649999618530273,27.719999313354492,27.219999313354492,27.239999771118164,3427800.0 2009-05-06,27.8799991607666,28.049999237060547,27.25,27.809999465942383,3268700.0 2009-05-07,27.040000915527344,28.200000762939453,26.8700008392334,27.149999618530273,4258100.0 2009-05-08,27.8700008392334,28.06999969482422,27.110000610351562,27.34000015258789,4845300.0 2009-05-11,27.56999969482422,27.989999771118164,27.270000457763672,27.56999969482422,2639600.0 2009-05-12,27.68000030517578,27.850000381469727,27.270000457763672,27.739999771118164,3234700.0 2009-05-13,26.81999969482422,27.479999542236328,26.6200008392334,27.3700008392334,3231200.0 2009-05-14,26.760000228881836,27.049999237060547,26.649999618530273,26.8700008392334,3360500.0 2009-05-15,26.719999313354492,27.040000915527344,26.5,26.719999313354492,2584400.0 2009-05-18,27.600000381469727,27.600000381469727,26.75,27.0,2779900.0 2009-05-19,27.329999923706055,27.600000381469727,27.079999923706055,27.600000381469727,2045900.0 2009-05-20,27.309999465942383,27.84000015258789,27.280000686645508,27.610000610351562,2223000.0 2009-05-21,26.559999465942383,27.06999969482422,26.25,26.860000610351562,4122400.0 2009-05-22,26.6200008392334,27.010000228881836,26.510000228881836,26.6299991607666,2414900.0 2009-05-26,27.489999771118164,27.559999465942383,26.25,26.260000228881836,3666300.0 2009-05-27,26.93000030517578,27.559999465942383,26.8700008392334,27.420000076293945,3531000.0 2009-05-28,27.170000076293945,27.3799991607666,26.59000015258789,27.15999984741211,2660200.0 2009-05-29,27.34000015258789,27.3700008392334,26.68000030517578,27.270000457763672,3395200.0 2009-06-01,28.459999084472656,28.559999465942383,27.600000381469727,28.18000030517578,4269600.0 2009-06-02,28.239999771118164,28.600000381469727,28.15999984741211,28.56999969482422,4259900.0 2009-06-03,27.450000762939453,28.3799991607666,27.260000228881836,28.100000381469727,5725900.0 2009-06-04,27.450000762939453,27.780000686645508,27.15999984741211,27.780000686645508,4319400.0 2009-06-05,27.670000076293945,27.90999984741211,27.389999389648438,27.8799991607666,3198500.0 2009-06-08,27.559999465942383,27.8700008392334,27.260000228881836,27.56999969482422,2099300.0 2009-06-09,27.649999618530273,27.760000228881836,27.360000610351562,27.649999618530273,2180200.0 2009-06-10,27.850000381469727,28.030000686645508,27.5,27.899999618530273,2990600.0 2009-06-11,28.31999969482422,28.649999618530273,27.860000610351562,27.889999389648438,3914600.0 2009-06-12,27.56999969482422,27.969999313354492,26.950000762939453,27.8799991607666,5551600.0 2009-06-15,27.260000228881836,27.329999923706055,26.940000534057617,27.219999313354492,4169800.0 2009-06-16,27.079999923706055,27.469999313354492,27.06999969482422,27.3700008392334,4090200.0 2009-06-17,26.889999389648438,27.209999084472656,26.850000381469727,27.100000381469727,5585200.0 2009-06-18,26.799999237060547,26.8799991607666,26.420000076293945,26.5,5494000.0 2009-06-19,26.709999084472656,27.110000610351562,26.540000915527344,27.06999969482422,5182100.0 2009-06-22,26.420000076293945,26.68000030517578,26.219999313354492,26.40999984741211,4557800.0 2009-06-23,26.139999389648438,26.420000076293945,25.90999984741211,26.309999465942383,5991800.0 2009-06-24,26.709999084472656,26.780000686645508,26.299999237060547,26.350000381469727,4950700.0 2009-06-25,25.059999465942383,25.3799991607666,24.059999465942383,25.229999542236328,16720500.0 2009-06-26,25.469999313354492,25.530000686645508,24.729999542236328,24.8700008392334,6630800.0 2009-06-29,25.3799991607666,25.6200008392334,24.90999984741211,25.260000228881836,6709400.0 2009-06-30,25.200000762939453,25.68000030517578,25.049999237060547,25.40999984741211,5618800.0 2009-07-01,25.59000015258789,25.889999389648438,25.1299991607666,25.270000457763672,4720000.0 2009-07-02,24.829999923706055,25.360000610351562,24.65999984741211,25.360000610351562,5498700.0 2009-07-06,25.06999969482422,25.110000610351562,24.670000076293945,24.739999771118164,3564100.0 2009-07-07,24.270000457763672,25.139999389648438,24.219999313354492,24.940000534057617,3930000.0 2009-07-08,24.389999389648438,24.520000457763672,24.209999084472656,24.40999984741211,4477100.0 2009-07-09,24.209999084472656,24.520000457763672,24.010000228881836,24.520000457763672,3408300.0 2009-07-10,24.25,24.420000076293945,24.0,24.18000030517578,3108000.0 2009-07-13,24.6200008392334,24.6299991607666,23.84000015258789,24.280000686645508,3238000.0 2009-07-14,24.639999389648438,24.639999389648438,24.290000915527344,24.610000610351562,2985100.0 2009-07-15,25.299999237060547,25.3700008392334,24.610000610351562,24.850000381469727,5107600.0 2009-07-16,25.350000381469727,25.440000534057617,24.93000030517578,25.18000030517578,4783500.0 2009-07-17,25.360000610351562,25.479999542236328,25.059999465942383,25.479999542236328,2704000.0 2009-07-20,25.600000381469727,25.610000610351562,25.260000228881836,25.329999923706055,3374200.0 2009-07-21,25.639999389648438,25.780000686645508,25.25,25.739999771118164,3601200.0 2009-07-22,25.559999465942383,25.690000534057617,25.25,25.59000015258789,2545800.0 2009-07-23,26.09000015258789,26.239999771118164,25.260000228881836,25.260000228881836,3982500.0 2009-07-24,26.200000762939453,26.229999542236328,25.81999969482422,25.959999084472656,2301800.0 2009-07-27,26.510000228881836,26.530000686645508,26.049999237060547,26.299999237060547,3128000.0 2009-07-28,26.6299991607666,26.829999923706055,26.280000686645508,26.31999969482422,3720600.0 2009-07-29,26.969999313354492,27.0,26.450000762939453,26.579999923706055,4704000.0 2009-07-30,26.360000610351562,26.959999084472656,26.200000762939453,26.959999084472656,5312500.0 2009-07-31,26.5,26.729999542236328,26.25,26.399999618530273,3176900.0 2009-08-03,26.5,26.709999084472656,26.010000228881836,26.5,4850700.0 2009-08-04,26.719999313354492,26.850000381469727,26.229999542236328,26.489999771118164,4211400.0 2009-08-05,26.440000534057617,26.700000762939453,26.149999618530273,26.68000030517578,3501100.0 2009-08-06,26.219999313354492,26.5,26.100000381469727,26.450000762939453,3716500.0 2009-08-07,27.799999237060547,27.8700008392334,26.579999923706055,26.75,5791100.0 2009-08-10,27.579999923706055,28.0,27.34000015258789,27.760000228881836,3417200.0 2009-08-11,27.3799991607666,27.59000015258789,27.170000076293945,27.440000534057617,2096600.0 2009-08-12,27.860000610351562,28.079999923706055,27.170000076293945,27.940000534057617,2883800.0 2009-08-13,28.25,28.299999237060547,27.899999618530273,28.219999313354492,3212200.0 2009-08-14,28.020000457763672,28.299999237060547,27.649999618530273,28.229999542236328,3150600.0 2009-08-17,27.34000015258789,27.850000381469727,27.290000915527344,27.510000228881836,3005900.0 2009-08-18,27.559999465942383,27.690000534057617,27.360000610351562,27.520000457763672,1956500.0 2009-08-19,27.81999969482422,27.899999618530273,27.309999465942383,27.350000381469727,1876200.0 2009-08-20,28.0,28.0,27.6299991607666,27.969999313354492,2310800.0 2009-08-21,28.399999618530273,28.639999389648438,27.770000457763672,28.200000762939453,3845200.0 2009-08-24,28.520000457763672,28.639999389648438,28.280000686645508,28.3799991607666,2153400.0 2009-08-25,28.440000534057617,28.739999771118164,28.350000381469727,28.56999969482422,2620200.0 2009-08-26,28.280000686645508,28.40999984741211,28.059999465942383,28.299999237060547,3180700.0 2009-08-27,28.420000076293945,28.479999542236328,27.940000534057617,28.25,2453100.0 2009-08-28,28.420000076293945,28.700000762939453,28.149999618530273,28.510000228881836,2037900.0 2009-08-31,28.290000915527344,28.389999389648438,28.0,28.329999923706055,2266200.0 2009-09-01,27.489999771118164,28.450000762939453,27.3799991607666,28.450000762939453,4621400.0 2009-09-02,27.489999771118164,27.719999313354492,27.31999969482422,27.389999389648438,2740100.0 2009-09-03,27.729999542236328,27.760000228881836,27.15999984741211,27.540000915527344,2664800.0 2009-09-04,28.040000915527344,28.100000381469727,27.549999237060547,27.799999237060547,3077700.0 2009-09-08,27.989999771118164,28.270000457763672,27.75,28.170000076293945,2898400.0 2009-09-09,28.290000915527344,28.3799991607666,27.559999465942383,28.0,3171900.0 2009-09-10,28.420000076293945,28.43000030517578,28.0,28.329999923706055,1953000.0 2009-09-11,28.56999969482422,28.639999389648438,28.260000228881836,28.3799991607666,2148100.0 2009-09-14,28.899999618530273,28.899999618530273,28.389999389648438,28.5,2373800.0 2009-09-15,28.770000457763672,28.8799991607666,28.530000686645508,28.8799991607666,1686000.0 2009-09-16,29.440000534057617,29.56999969482422,28.670000076293945,28.75,3255100.0 2009-09-17,29.739999771118164,29.81999969482422,29.290000915527344,29.479999542236328,3806200.0 2009-09-18,29.68000030517578,29.979999542236328,29.389999389648438,29.979999542236328,4754700.0 2009-09-21,29.8700008392334,30.18000030517578,29.5,29.719999313354492,3161400.0 2009-09-22,30.700000762939453,30.75,29.770000457763672,30.100000381469727,4154800.0 2009-09-23,31.040000915527344,31.540000915527344,30.510000228881836,30.59000015258789,6939500.0 2009-09-24,29.1299991607666,30.399999618530273,28.899999618530273,30.020000457763672,9366300.0 2009-09-25,28.780000686645508,29.360000610351562,28.440000534057617,29.25,5145000.0 2009-09-28,29.290000915527344,29.459999084472656,28.889999389648438,28.979999542236328,3201300.0 2009-09-29,28.850000381469727,29.350000381469727,28.809999465942383,29.149999618530273,3451200.0 2009-09-30,29.049999237060547,29.139999389648438,28.5,28.899999618530273,3805800.0 2009-10-01,28.3799991607666,29.020000457763672,28.209999084472656,28.799999237060547,4066300.0 2009-10-02,28.059999465942383,28.3799991607666,27.90999984741211,28.139999389648438,3323000.0 2009-10-05,28.290000915527344,28.309999465942383,27.850000381469727,28.030000686645508,2173400.0 2009-10-06,28.579999923706055,28.84000015258789,28.299999237060547,28.510000228881836,3443300.0 2009-10-07,28.639999389648438,28.68000030517578,28.3799991607666,28.530000686645508,2136000.0 2009-10-08,28.780000686645508,28.979999542236328,28.709999084472656,28.860000610351562,2388200.0 2009-10-09,28.700000762939453,28.780000686645508,28.469999313354492,28.65999984741211,2661800.0 2009-10-12,28.639999389648438,28.93000030517578,28.420000076293945,28.899999618530273,1981000.0 2009-10-13,28.530000686645508,28.700000762939453,28.3700008392334,28.649999618530273,1851700.0 2009-10-14,29.030000686645508,29.040000915527344,28.510000228881836,28.700000762939453,2395200.0 2009-10-15,28.920000076293945,29.110000610351562,28.790000915527344,29.020000457763672,2852900.0 2009-10-16,28.75,28.829999923706055,28.450000762939453,28.510000228881836,2812900.0 2009-10-19,28.81999969482422,28.969999313354492,28.459999084472656,28.780000686645508,3393000.0 2009-10-20,28.559999465942383,28.950000762939453,28.350000381469727,28.780000686645508,2098000.0 2009-10-21,28.59000015258789,29.06999969482422,28.510000228881836,28.510000228881836,2647400.0 2009-10-22,28.920000076293945,29.020000457763672,28.260000228881836,28.520000457763672,2629100.0 2009-10-23,28.520000457763672,28.899999618530273,28.3700008392334,28.81999969482422,2695300.0 2009-10-26,29.200000762939453,29.3700008392334,28.520000457763672,28.520000457763672,5096000.0 2009-10-27,29.149999618530273,29.600000381469727,29.049999237060547,29.25,3780000.0 2009-10-28,29.040000915527344,29.420000076293945,28.920000076293945,29.049999237060547,4104200.0 2009-10-29,28.670000076293945,29.09000015258789,28.56999969482422,29.040000915527344,4447400.0 2009-10-30,28.40999984741211,29.0,28.399999618530273,28.739999771118164,5359600.0 2009-11-02,28.40999984741211,28.8700008392334,28.290000915527344,28.860000610351562,4252300.0 2009-11-03,28.6200008392334,28.670000076293945,28.149999618530273,28.43000030517578,4071200.0 2009-11-04,29.139999389648438,29.510000228881836,28.579999923706055,28.670000076293945,4886100.0 2009-11-05,30.360000610351562,30.389999389648438,29.260000228881836,29.5,5839600.0 2009-11-06,30.3700008392334,30.440000534057617,29.75,30.020000457763672,3537900.0 2009-11-09,30.950000762939453,31.049999237060547,30.3700008392334,30.469999313354492,4629400.0 2009-11-10,30.940000534057617,31.209999084472656,30.719999313354492,30.940000534057617,4094100.0 2009-11-11,30.969999313354492,31.200000762939453,30.780000686645508,31.18000030517578,2880400.0 2009-11-12,31.0,31.34000015258789,30.8700008392334,31.049999237060547,4504500.0 2009-11-13,31.020000457763672,31.059999465942383,30.709999084472656,30.969999313354492,3471300.0 2009-11-16,31.469999313354492,31.5,31.030000686645508,31.209999084472656,2964700.0 2009-11-17,31.559999465942383,31.559999465942383,31.229999542236328,31.239999771118164,1988700.0 2009-11-18,31.309999465942383,31.479999542236328,31.170000076293945,31.479999542236328,2149500.0 2009-11-19,30.950000762939453,31.200000762939453,30.770000457763672,31.200000762939453,2558800.0 2009-11-20,31.049999237060547,31.1200008392334,30.690000534057617,30.690000534057617,2174500.0 2009-11-23,31.690000534057617,31.850000381469727,31.290000915527344,31.530000686645508,3570600.0 2009-11-24,31.6200008392334,31.690000534057617,31.329999923706055,31.399999618530273,2457800.0 2009-11-25,31.690000534057617,31.829999923706055,31.649999618530273,31.700000762939453,1551300.0 2009-11-27,31.329999923706055,31.520000457763672,30.8799991607666,30.959999084472656,1242000.0 2009-11-30,31.350000381469727,31.530000686645508,31.059999465942383,31.190000534057617,2679300.0 2009-12-01,31.729999542236328,31.850000381469727,31.469999313354492,31.469999313354492,4757500.0 2009-12-02,32.09000015258789,32.34000015258789,31.690000534057617,31.709999084472656,3432200.0 2009-12-03,31.75,32.290000915527344,31.739999771118164,32.22999954223633,3314200.0 2009-12-04,32.349998474121094,32.880001068115234,32.099998474121094,32.27000045776367,5952100.0 2009-12-07,32.5,32.61000061035156,32.2599983215332,32.310001373291016,2785000.0 2009-12-08,31.81999969482422,32.43000030517578,31.780000686645508,32.290000915527344,3956200.0 2009-12-09,31.700000762939453,31.829999923706055,31.43000030517578,31.799999237060547,3806600.0 2009-12-10,31.84000015258789,32.130001068115234,31.809999465942383,31.889999389648438,3793200.0 2009-12-11,31.84000015258789,32.099998474121094,31.709999084472656,32.09000015258789,2372100.0 2009-12-14,32.0,32.25,31.850000381469727,32.099998474121094,2976600.0 2009-12-15,31.81999969482422,32.040000915527344,31.65999984741211,31.920000076293945,3558100.0 2009-12-16,31.5,31.979999542236328,31.34000015258789,31.889999389648438,4707500.0 2009-12-17,30.8700008392334,32.060001373291016,30.75,32.02000045776367,6442800.0 2009-12-18,30.920000076293945,31.1200008392334,30.770000457763672,30.8700008392334,5955800.0 2009-12-21,30.959999084472656,31.329999923706055,30.899999618530273,30.979999542236328,2924300.0 2009-12-22,30.959999084472656,31.09000015258789,30.8700008392334,31.079999923706055,2412900.0 2009-12-23,30.850000381469727,31.1200008392334,30.799999237060547,31.1200008392334,1858100.0 2009-12-24,31.030000686645508,31.030000686645508,30.920000076293945,31.0,852400.0 2009-12-28,31.0,31.170000076293945,30.93000030517578,31.139999389648438,1559500.0 2009-12-29,30.959999084472656,31.149999618530273,30.93000030517578,31.1299991607666,1129200.0 2009-12-30,30.899999618530273,31.110000610351562,30.860000610351562,31.110000610351562,1594300.0 2009-12-31,30.639999389648438,30.989999771118164,30.639999389648438,30.809999465942383,2073200.0 2010-01-04,30.81999969482422,31.149999618530273,30.729999542236328,31.139999389648438,3731300.0 2010-01-05,30.799999237060547,30.8799991607666,30.540000915527344,30.850000381469727,3237700.0 2010-01-06,31.049999237060547,31.09000015258789,30.670000076293945,30.809999465942383,3507700.0 2010-01-07,31.540000915527344,31.549999237060547,30.75,30.950000762939453,3674700.0 2010-01-08,31.559999465942383,31.600000381469727,30.639999389648438,30.809999465942383,5082700.0 2010-01-11,31.75,31.899999618530273,31.229999542236328,31.559999465942383,3256600.0 2010-01-12,31.639999389648438,31.790000915527344,31.40999984741211,31.770000457763672,2806200.0 2010-01-13,31.65999984741211,31.719999313354492,31.239999771118164,31.540000915527344,3927000.0 2010-01-14,31.350000381469727,31.65999984741211,31.100000381469727,31.530000686645508,2300000.0 2010-01-15,30.670000076293945,31.079999923706055,30.510000228881836,30.770000457763672,4405000.0 2010-01-19,30.43000030517578,30.790000915527344,30.25,30.700000762939453,4649700.0 2010-01-20,30.450000762939453,30.5,29.829999923706055,30.170000076293945,4836000.0 2010-01-21,30.229999542236328,30.850000381469727,30.110000610351562,30.440000534057617,3833700.0 2010-01-22,29.639999389648438,30.34000015258789,29.6200008392334,30.239999771118164,3658700.0 2010-01-25,29.5,29.760000228881836,29.360000610351562,29.75,2919400.0 2010-01-26,29.3700008392334,29.65999984741211,29.329999923706055,29.389999389648438,3873500.0 2010-01-27,29.3799991607666,29.530000686645508,29.1200008392334,29.25,4804800.0 2010-01-28,28.8700008392334,29.299999237060547,28.6200008392334,29.06999969482422,4935300.0 2010-01-29,28.989999771118164,29.309999465942383,28.959999084472656,29.0,6691300.0 2010-02-01,29.31999969482422,29.350000381469727,29.0,29.139999389648438,5189400.0 2010-02-02,29.510000228881836,29.6200008392334,28.969999313354492,29.360000610351562,3507200.0 2010-02-03,29.479999542236328,29.6299991607666,29.299999237060547,29.510000228881836,2423100.0 2010-02-04,28.979999542236328,29.329999923706055,28.850000381469727,29.25,4839000.0 2010-02-05,28.940000534057617,29.079999923706055,28.5,28.950000762939453,4116700.0 2010-02-08,28.860000610351562,29.09000015258789,28.709999084472656,28.709999084472656,2798700.0 2010-02-09,29.110000610351562,29.350000381469727,28.889999389648438,29.1299991607666,2877200.0 2010-02-10,29.079999923706055,29.239999771118164,28.81999969482422,29.06999969482422,1812000.0 2010-02-11,29.43000030517578,29.510000228881836,28.81999969482422,29.0,2460500.0 2010-02-12,29.530000686645508,29.6299991607666,28.969999313354492,28.969999313354492,3620700.0 2010-02-16,29.8700008392334,29.90999984741211,29.5,29.8700008392334,1797900.0 2010-02-17,30.079999923706055,30.1200008392334,29.920000076293945,30.0,1870800.0 2010-02-18,30.15999984741211,30.31999969482422,30.049999237060547,30.170000076293945,2416200.0 2010-02-19,30.229999542236328,30.280000686645508,29.93000030517578,30.1299991607666,2641600.0 2010-02-22,30.290000915527344,30.43000030517578,30.149999618530273,30.229999542236328,1501300.0 2010-02-23,30.09000015258789,30.459999084472656,29.850000381469727,30.030000686645508,2559200.0 2010-02-24,30.309999465942383,30.56999969482422,30.18000030517578,30.309999465942383,3428300.0 2010-02-25,29.799999237060547,30.030000686645508,29.56999969482422,29.90999984741211,3686100.0 2010-02-26,29.940000534057617,30.0,29.700000762939453,29.920000076293945,2317000.0 2010-03-01,30.290000915527344,30.389999389648438,29.860000610351562,30.239999771118164,2315000.0 2010-03-02,29.989999771118164,30.329999923706055,29.93000030517578,30.270000457763672,2477900.0 2010-03-03,30.360000610351562,30.520000457763672,30.1200008392334,30.3799991607666,2881600.0 2010-03-04,30.329999923706055,30.510000228881836,30.190000534057617,30.489999771118164,2387500.0 2010-03-05,31.1200008392334,31.209999084472656,30.420000076293945,30.5,2704700.0 2010-03-08,31.25,31.459999084472656,31.020000457763672,31.219999313354492,2282700.0 2010-03-09,31.5,31.6299991607666,31.15999984741211,31.25,2231200.0 2010-03-10,31.790000915527344,31.899999618530273,31.510000228881836,31.540000915527344,2325400.0 2010-03-11,31.8799991607666,31.889999389648438,31.579999923706055,31.639999389648438,1411900.0 2010-03-12,32.130001068115234,32.22999954223633,31.75,31.90999984741211,2254800.0 2010-03-15,32.439998626708984,32.459999084472656,32.02000045776367,32.20000076293945,1971400.0 2010-03-16,32.290000915527344,32.599998474121094,32.189998626708984,32.5,2834100.0 2010-03-17,32.43000030517578,32.54999923706055,32.25,32.279998779296875,2871100.0 2010-03-18,32.470001220703125,32.619998931884766,32.349998474121094,32.4900016784668,2635400.0 2010-03-19,32.16999816894531,32.75,32.0099983215332,32.68000030517578,4713200.0 2010-03-22,32.4900016784668,32.58000183105469,32.02000045776367,32.060001373291016,2052300.0 2010-03-23,32.7599983215332,32.81999969482422,32.470001220703125,32.81999969482422,2078600.0 2010-03-24,32.34000015258789,32.75,32.279998779296875,32.68000030517578,3920500.0 2010-03-25,31.06999969482422,31.850000381469727,30.989999771118164,31.56999969482422,8069400.0 2010-03-26,31.209999084472656,31.43000030517578,31.040000915527344,31.06999969482422,4416700.0 2010-03-29,31.190000534057617,31.469999313354492,31.0,31.270000457763672,2661200.0 2010-03-30,31.059999465942383,31.350000381469727,30.93000030517578,31.149999618530273,2956500.0 2010-03-31,30.719999313354492,31.030000686645508,30.68000030517578,30.93000030517578,3136400.0 2010-04-01,30.719999313354492,30.899999618530273,30.469999313354492,30.719999313354492,4108200.0 2010-04-05,31.079999923706055,31.200000762939453,30.709999084472656,30.780000686645508,2657900.0 2010-04-06,30.979999542236328,31.09000015258789,30.8799991607666,31.010000228881836,2188900.0 2010-04-07,30.649999618530273,31.149999618530273,30.549999237060547,31.0,3006200.0 2010-04-08,30.899999618530273,30.959999084472656,30.399999618530273,30.450000762939453,3878700.0 2010-04-09,31.219999313354492,31.239999771118164,30.790000915527344,30.899999618530273,1987800.0 2010-04-12,31.110000610351562,31.219999313354492,30.940000534057617,31.200000762939453,2204200.0 2010-04-13,31.139999389648438,31.209999084472656,30.920000076293945,31.15999984741211,1530700.0 2010-04-14,31.389999389648438,31.399999618530273,31.049999237060547,31.079999923706055,1596100.0 2010-04-15,31.219999313354492,31.389999389648438,31.100000381469727,31.389999389648438,2225300.0 2010-04-16,30.81999969482422,31.219999313354492,30.780000686645508,31.15999984741211,4133600.0 2010-04-19,31.079999923706055,31.110000610351562,30.709999084472656,30.790000915527344,2651700.0 2010-04-20,31.3799991607666,31.43000030517578,31.09000015258789,31.25,1629600.0 2010-04-21,31.399999618530273,31.420000076293945,31.1299991607666,31.290000915527344,1844200.0 2010-04-22,31.530000686645508,31.549999237060547,31.020000457763672,31.25,2168000.0 2010-04-23,31.719999313354492,31.760000228881836,31.280000686645508,31.520000457763672,2185500.0 2010-04-26,31.760000228881836,31.84000015258789,31.549999237060547,31.690000534057617,1781800.0 2010-04-27,31.25,31.90999984741211,31.18000030517578,31.700000762939453,2850400.0 2010-04-28,31.1200008392334,31.559999465942383,31.020000457763672,31.360000610351562,2618500.0 2010-04-29,30.889999389648438,30.920000076293945,30.559999465942383,30.809999465942383,3073900.0 2010-04-30,30.56999969482422,31.049999237060547,30.559999465942383,31.049999237060547,2919500.0 2010-05-03,30.950000762939453,30.979999542236328,30.459999084472656,30.600000381469727,2772400.0 2010-05-04,30.440000534057617,30.850000381469727,30.18000030517578,30.809999465942383,2976100.0 2010-05-05,30.15999984741211,30.790000915527344,30.0,30.399999618530273,2338600.0 2010-05-06,29.25,30.479999542236328,28.110000610351562,30.059999465942383,5675800.0 2010-05-07,28.950000762939453,29.450000762939453,28.649999618530273,29.170000076293945,7453500.0 2010-05-10,30.3799991607666,30.3799991607666,29.40999984741211,29.40999984741211,4394600.0 2010-05-11,30.25,30.639999389648438,30.06999969482422,30.15999984741211,3028000.0 2010-05-12,30.59000015258789,30.65999984741211,30.09000015258789,30.350000381469727,2429700.0 2010-05-13,30.100000381469727,30.68000030517578,30.079999923706055,30.479999542236328,2836400.0 2010-05-14,29.459999084472656,30.260000228881836,29.299999237060547,30.010000228881836,3324800.0 2010-05-17,29.989999771118164,30.06999969482422,29.520000457763672,29.639999389648438,3061700.0 2010-05-18,29.75,30.389999389648438,29.6299991607666,30.229999542236328,2397900.0 2010-05-19,29.600000381469727,30.030000686645508,29.469999313354492,29.75,4044300.0 2010-05-20,28.920000076293945,29.329999923706055,28.860000610351562,29.049999237060547,7666100.0 2010-05-21,29.450000762939453,29.479999542236328,28.5,28.670000076293945,7331900.0 2010-05-24,28.989999771118164,29.549999237060547,28.989999771118164,29.350000381469727,4726400.0 2010-05-25,28.799999237060547,28.799999237060547,28.329999923706055,28.559999465942383,6308500.0 2010-05-26,28.350000381469727,29.290000915527344,28.190000534057617,28.90999984741211,5507500.0 2010-05-27,28.799999237060547,28.920000076293945,28.56999969482422,28.709999084472656,3709100.0 2010-05-28,28.540000915527344,28.920000076293945,28.40999984741211,28.799999237060547,2785200.0 2010-06-01,28.219999313354492,28.799999237060547,28.15999984741211,28.389999389648438,2173500.0 2010-06-02,28.860000610351562,28.860000610351562,28.020000457763672,28.260000228881836,2383100.0 2010-06-03,29.06999969482422,29.139999389648438,28.75,29.020000457763672,2244800.0 2010-06-04,27.969999313354492,28.670000076293945,27.889999389648438,28.440000534057617,2884100.0 2010-06-07,27.6200008392334,28.170000076293945,27.59000015258789,27.979999542236328,3038500.0 2010-06-08,27.90999984741211,27.979999542236328,27.530000686645508,27.639999389648438,3419800.0 2010-06-09,27.950000762939453,28.440000534057617,27.899999618530273,27.989999771118164,2366400.0 2010-06-10,28.59000015258789,28.709999084472656,28.1200008392334,28.31999969482422,3399200.0 2010-06-11,28.360000610351562,28.440000534057617,27.93000030517578,28.200000762939453,4000500.0 2010-06-14,28.229999542236328,28.739999771118164,28.18000030517578,28.6299991607666,3450800.0 2010-06-15,28.969999313354492,28.979999542236328,28.260000228881836,28.34000015258789,2837700.0 2010-06-16,28.8799991607666,28.969999313354492,28.600000381469727,28.760000228881836,2250400.0 2010-06-17,28.670000076293945,28.969999313354492,28.399999618530273,28.969999313354492,3936000.0 2010-06-18,28.329999923706055,28.729999542236328,28.280000686645508,28.670000076293945,4658400.0 2010-06-21,28.149999618530273,28.8700008392334,28.0,28.510000228881836,3123500.0 2010-06-22,27.729999542236328,28.3799991607666,27.690000534057617,28.229999542236328,3902300.0 2010-06-23,27.420000076293945,27.940000534057617,27.329999923706055,27.75,5529800.0 2010-06-24,26.780000686645508,27.299999237060547,26.5,26.940000534057617,6566700.0 2010-06-25,26.510000228881836,26.889999389648438,26.350000381469727,26.719999313354492,4574500.0 2010-06-28,26.600000381469727,26.760000228881836,26.40999984741211,26.510000228881836,2718000.0 2010-06-29,26.0,26.40999984741211,25.829999923706055,26.389999389648438,6117500.0 2010-06-30,25.969999313354492,26.25,25.780000686645508,26.049999237060547,4845500.0 2010-07-01,25.989999771118164,26.06999969482422,25.559999465942383,25.850000381469727,8890800.0 2010-07-02,25.469999313354492,26.100000381469727,25.360000610351562,26.049999237060547,6288500.0 2010-07-06,25.15999984741211,25.739999771118164,24.889999389648438,25.639999389648438,10545900.0 2010-07-07,26.020000457763672,26.030000686645508,25.09000015258789,25.149999618530273,5957700.0 2010-07-08,26.239999771118164,26.270000457763672,25.84000015258789,26.09000015258789,3855500.0 2010-07-09,26.280000686645508,26.350000381469727,26.139999389648438,26.280000686645508,3085600.0 2010-07-12,25.75,26.229999542236328,25.559999465942383,25.969999313354492,6790600.0 2010-07-13,26.059999465942383,26.1299991607666,25.709999084472656,26.010000228881836,5584700.0 2010-07-14,26.360000610351562,26.389999389648438,25.920000076293945,26.040000915527344,5910200.0 2010-07-15,26.510000228881836,26.549999237060547,26.139999389648438,26.3700008392334,4286500.0 2010-07-16,25.670000076293945,26.530000686645508,25.670000076293945,26.34000015258789,4845800.0 2010-07-19,26.030000686645508,26.1299991607666,25.700000762939453,25.790000915527344,2985900.0 2010-07-20,26.31999969482422,26.350000381469727,25.5,25.6200008392334,3618100.0 2010-07-21,25.780000686645508,26.399999618530273,25.700000762939453,26.360000610351562,3865300.0 2010-07-22,26.31999969482422,26.540000915527344,25.93000030517578,25.93000030517578,2783400.0 2010-07-23,26.639999389648438,26.690000534057617,26.010000228881836,26.170000076293945,3353000.0 2010-07-26,26.93000030517578,26.93000030517578,26.520000457763672,26.610000610351562,2754100.0 2010-07-27,27.079999923706055,27.290000915527344,26.940000534057617,26.969999313354492,3914300.0 2010-07-28,26.93000030517578,27.239999771118164,26.920000076293945,27.0,4114200.0 2010-07-29,26.1200008392334,26.8799991607666,25.920000076293945,26.75,5395900.0 2010-07-30,25.989999771118164,26.06999969482422,25.809999465942383,25.829999923706055,6424700.0 2010-08-02,26.1200008392334,26.309999465942383,26.040000915527344,26.309999465942383,4447100.0 2010-08-03,25.950000762939453,26.170000076293945,25.850000381469727,26.09000015258789,4238100.0 2010-08-04,25.90999984741211,26.100000381469727,25.8799991607666,25.959999084472656,5189900.0 2010-08-05,25.809999465942383,25.90999984741211,25.6200008392334,25.850000381469727,4722600.0 2010-08-06,25.559999465942383,25.739999771118164,25.309999465942383,25.549999237060547,3515000.0 2010-08-09,25.75,25.860000610351562,25.649999618530273,25.729999542236328,2359500.0 2010-08-10,25.610000610351562,25.84000015258789,25.290000915527344,25.639999389648438,3196700.0 2010-08-11,24.969999313354492,25.360000610351562,24.93000030517578,25.31999969482422,3623100.0 2010-08-12,24.780000686645508,24.920000076293945,24.649999618530273,24.729999542236328,2846100.0 2010-08-13,24.969999313354492,25.049999237060547,24.65999984741211,24.790000915527344,2895200.0 2010-08-16,25.020000457763672,25.170000076293945,24.75,24.93000030517578,2438000.0 2010-08-17,25.479999542236328,25.670000076293945,25.100000381469727,25.260000228881836,3098000.0 2010-08-18,25.479999542236328,25.59000015258789,25.170000076293945,25.3799991607666,2184800.0 2010-08-19,25.260000228881836,25.43000030517578,24.940000534057617,25.399999618530273,2987100.0 2010-08-20,25.3799991607666,25.440000534057617,25.049999237060547,25.15999984741211,3108800.0 2010-08-23,25.3799991607666,25.690000534057617,25.309999465942383,25.530000686645508,6027700.0 2010-08-24,24.969999313354492,25.350000381469727,24.959999084472656,25.209999084472656,2729100.0 2010-08-25,25.200000762939453,25.299999237060547,24.780000686645508,24.850000381469727,2571600.0 2010-08-26,25.219999313354492,25.65999984741211,25.190000534057617,25.520000457763672,3132000.0 2010-08-27,25.3700008392334,25.459999084472656,24.979999542236328,25.329999923706055,2965000.0 2010-08-30,24.989999771118164,25.399999618530273,24.979999542236328,25.25,1867100.0 2010-08-31,24.889999389648438,25.219999313354492,24.75,24.899999618530273,4098600.0 2010-09-01,25.5,25.6299991607666,25.15999984741211,25.25,2762700.0 2010-09-02,26.0,26.010000228881836,25.389999389648438,25.540000915527344,2797600.0 2010-09-03,26.270000457763672,26.469999313354492,26.209999084472656,26.270000457763672,2614100.0 2010-09-07,25.700000762939453,26.280000686645508,25.68000030517578,26.15999984741211,1834300.0 2010-09-08,25.760000228881836,25.8799991607666,25.719999313354492,25.760000228881836,1845900.0 2010-09-09,25.790000915527344,26.06999969482422,25.68000030517578,26.030000686645508,2493900.0 2010-09-10,25.850000381469727,25.940000534057617,25.709999084472656,25.860000610351562,2623600.0 2010-09-13,25.979999542236328,26.170000076293945,25.90999984741211,26.170000076293945,2690700.0 2010-09-14,25.850000381469727,26.09000015258789,25.770000457763672,25.989999771118164,2622300.0 2010-09-15,25.8700008392334,25.979999542236328,25.770000457763672,25.850000381469727,3213200.0 2010-09-16,25.8700008392334,26.030000686645508,25.780000686645508,25.860000610351562,3407500.0 2010-09-17,25.950000762939453,26.030000686645508,25.8799991607666,25.989999771118164,3870900.0 2010-09-20,26.65999984741211,26.700000762939453,25.979999542236328,26.059999465942383,5721000.0 2010-09-21,26.350000381469727,26.75,26.260000228881836,26.739999771118164,3518300.0 2010-09-22,26.5,26.649999618530273,26.290000915527344,26.469999313354492,3423400.0 2010-09-23,26.25,26.639999389648438,26.15999984741211,26.350000381469727,2844600.0 2010-09-24,27.229999542236328,27.229999542236328,26.31999969482422,26.559999465942383,5792200.0 2010-09-27,26.93000030517578,27.190000534057617,26.8799991607666,27.100000381469727,5779300.0 2010-09-28,27.170000076293945,27.239999771118164,26.559999465942383,27.0,6044000.0 2010-09-29,27.25,27.270000457763672,26.90999984741211,27.079999923706055,4203400.0 2010-09-30,27.489999771118164,27.719999313354492,27.219999313354492,27.5,5976600.0 2010-10-01,27.260000228881836,27.979999542236328,27.209999084472656,27.540000915527344,3965700.0 2010-10-04,27.219999313354492,27.389999389648438,27.020000457763672,27.299999237060547,3873000.0 2010-10-05,27.59000015258789,27.799999237060547,27.489999771118164,27.59000015258789,3683400.0 2010-10-06,27.5,27.559999465942383,27.299999237060547,27.510000228881836,2459200.0 2010-10-07,27.579999923706055,27.799999237060547,27.450000762939453,27.670000076293945,3232900.0 2010-10-08,27.479999542236328,27.729999542236328,27.299999237060547,27.6299991607666,2304800.0 2010-10-11,27.399999618530273,27.610000610351562,27.309999465942383,27.43000030517578,1522800.0 2010-10-12,27.280000686645508,27.459999084472656,27.049999237060547,27.399999618530273,3509500.0 2010-10-13,27.6299991607666,27.850000381469727,27.329999923706055,27.459999084472656,4111500.0 2010-10-14,27.600000381469727,27.770000457763672,27.3700008392334,27.610000610351562,2510700.0 2010-10-15,27.610000610351562,27.889999389648438,27.5,27.75,3138000.0 2010-10-18,27.6299991607666,27.889999389648438,27.40999984741211,27.8799991607666,6298900.0 2010-10-19,27.389999389648438,27.670000076293945,27.219999313354492,27.510000228881836,3893900.0 2010-10-20,27.760000228881836,27.860000610351562,27.450000762939453,27.489999771118164,2917400.0 2010-10-21,27.920000076293945,28.290000915527344,27.75,27.899999618530273,6534800.0 2010-10-22,28.0,28.1200008392334,27.799999237060547,27.989999771118164,6237600.0 2010-10-25,28.040000915527344,28.25,28.010000228881836,28.200000762939453,5918500.0 2010-10-26,28.06999969482422,28.110000610351562,27.709999084472656,27.8700008392334,3261600.0 2010-10-27,27.799999237060547,27.889999389648438,27.6299991607666,27.850000381469727,4538700.0 2010-10-28,27.700000762939453,27.75,27.540000915527344,27.579999923706055,2982700.0 2010-10-29,27.739999771118164,27.75,27.540000915527344,27.690000534057617,1970700.0 2010-11-01,27.690000534057617,27.959999084472656,27.549999237060547,27.780000686645508,2430700.0 2010-11-02,28.020000457763672,28.1299991607666,27.799999237060547,27.969999313354492,3269400.0 2010-11-03,28.1299991607666,28.309999465942383,27.950000762939453,28.010000228881836,3470500.0 2010-11-04,28.270000457763672,28.530000686645508,28.15999984741211,28.469999313354492,4373700.0 2010-11-05,28.200000762939453,28.350000381469727,28.110000610351562,28.34000015258789,3498400.0 2010-11-08,27.8700008392334,28.299999237060547,27.84000015258789,28.139999389648438,3332100.0 2010-11-09,27.770000457763672,28.0,27.649999618530273,27.950000762939453,4187100.0 2010-11-10,27.75,27.8799991607666,27.549999237060547,27.770000457763672,3332000.0 2010-11-11,27.770000457763672,27.809999465942383,27.5,27.510000228881836,2516900.0 2010-11-12,27.75,27.93000030517578,27.530000686645508,27.639999389648438,3063500.0 2010-11-15,28.020000457763672,28.1299991607666,27.899999618530273,28.040000915527344,3031300.0 2010-11-16,27.600000381469727,27.90999984741211,27.450000762939453,27.81999969482422,4676500.0 2010-11-17,27.809999465942383,27.829999923706055,27.459999084472656,27.59000015258789,2838700.0 2010-11-18,28.170000076293945,28.3799991607666,27.8700008392334,28.020000457763672,2269900.0 2010-11-19,28.3700008392334,28.389999389648438,28.020000457763672,28.15999984741211,2637600.0 2010-11-22,28.489999771118164,28.510000228881836,28.049999237060547,28.200000762939453,1936400.0 2010-11-23,28.200000762939453,28.270000457763672,27.90999984741211,28.25,2214700.0 2010-11-24,28.809999465942383,28.8799991607666,28.420000076293945,28.440000534057617,2402500.0 2010-11-26,28.65999984741211,28.729999542236328,28.3799991607666,28.540000915527344,702900.0 2010-11-29,28.700000762939453,28.790000915527344,28.200000762939453,28.459999084472656,2439600.0 2010-11-30,28.540000915527344,28.639999389648438,28.3799991607666,28.450000762939453,2726300.0 2010-12-01,29.309999465942383,29.440000534057617,28.780000686645508,28.860000610351562,3126800.0 2010-12-02,29.600000381469727,29.739999771118164,29.219999313354492,29.420000076293945,2687800.0 2010-12-03,29.68000030517578,29.709999084472656,29.450000762939453,29.6200008392334,5539600.0 2010-12-06,29.479999542236328,29.68000030517578,29.34000015258789,29.670000076293945,1436300.0 2010-12-07,30.1299991607666,30.579999923706055,29.639999389648438,29.799999237060547,4089200.0 2010-12-08,30.510000228881836,30.540000915527344,30.149999618530273,30.260000228881836,2816700.0 2010-12-09,30.020000457763672,30.290000915527344,29.950000762939453,29.989999771118164,3518400.0 2010-12-10,30.350000381469727,30.440000534057617,29.989999771118164,30.09000015258789,1970000.0 2010-12-13,30.5,30.649999618530273,30.149999618530273,30.530000686645508,3324700.0 2010-12-14,30.549999237060547,30.739999771118164,30.420000076293945,30.510000228881836,2845200.0 2010-12-15,30.270000457763672,30.649999618530273,30.18000030517578,30.549999237060547,3163200.0 2010-12-16,30.780000686645508,30.889999389648438,30.149999618530273,30.25,3241400.0 2010-12-17,31.020000457763672,31.100000381469727,30.6200008392334,30.84000015258789,4063100.0 2010-12-20,30.68000030517578,31.239999771118164,30.610000610351562,31.239999771118164,3903900.0 2010-12-21,30.670000076293945,31.290000915527344,30.65999984741211,31.280000686645508,5263300.0 2010-12-22,31.049999237060547,31.149999618530273,30.780000686645508,30.799999237060547,2644700.0 2010-12-23,30.809999465942383,31.06999969482422,30.709999084472656,31.049999237060547,1476700.0 2010-12-27,30.709999084472656,30.850000381469727,30.43000030517578,30.799999237060547,1577700.0 2010-12-28,30.81999969482422,30.850000381469727,30.6200008392334,30.760000228881836,1299400.0 2010-12-29,30.899999618530273,31.100000381469727,30.790000915527344,30.850000381469727,1236500.0 2010-12-30,30.969999313354492,31.079999923706055,30.729999542236328,30.809999465942383,1440900.0 2010-12-31,30.90999984741211,31.040000915527344,30.690000534057617,30.920000076293945,1205000.0 2011-01-03,31.389999389648438,31.540000915527344,31.190000534057617,31.239999771118164,4562900.0 2011-01-04,30.75,31.43000030517578,30.68000030517578,31.420000076293945,3725100.0 2011-01-05,31.540000915527344,31.549999237060547,30.770000457763672,30.829999923706055,2710000.0 2011-01-06,31.8799991607666,31.950000762939453,31.459999084472656,31.469999313354492,4638900.0 2011-01-07,31.8700008392334,32.130001068115234,31.56999969482422,31.950000762939453,5285300.0 2011-01-10,32.0,32.02000045776367,31.459999084472656,31.770000457763672,4492100.0 2011-01-11,31.979999542236328,32.16999816894531,31.8799991607666,32.06999969482422,1692000.0 2011-01-12,32.27000045776367,32.34000015258789,31.860000610351562,32.130001068115234,1715800.0 2011-01-13,32.09000015258789,32.25,32.02000045776367,32.20000076293945,1472700.0 2011-01-14,32.310001373291016,32.34000015258789,31.75,31.780000686645508,2065600.0 2011-01-18,32.599998474121094,32.70000076293945,31.979999542236328,32.400001525878906,1756200.0 2011-01-19,32.38999938964844,32.5099983215332,32.25,32.470001220703125,1614800.0 2011-01-20,32.43000030517578,32.56999969482422,32.189998626708984,32.400001525878906,1886000.0 2011-01-21,32.599998474121094,32.75,32.349998474121094,32.56999969482422,1829900.0 2011-01-24,33.130001068115234,33.369998931884766,32.689998626708984,32.709999084472656,3551000.0 2011-01-25,33.02000045776367,33.04999923706055,32.7400016784668,33.040000915527344,2365000.0 2011-01-26,32.810001373291016,33.130001068115234,32.709999084472656,33.029998779296875,2779200.0 2011-01-27,32.619998931884766,32.7400016784668,32.27000045776367,32.709999084472656,2581600.0 2011-01-28,31.690000534057617,32.529998779296875,31.600000381469727,32.529998779296875,2415400.0 2011-01-31,32.0,32.09000015258789,31.690000534057617,31.8700008392334,2249300.0 2011-02-01,32.7400016784668,33.02000045776367,32.16999816894531,32.189998626708984,2830700.0 2011-02-02,32.880001068115234,32.970001220703125,32.619998931884766,32.630001068115234,1682500.0 2011-02-03,33.0099983215332,33.09000015258789,32.52000045776367,32.7400016784668,1707100.0 2011-02-04,33.2599983215332,33.31999969482422,32.779998779296875,33.060001373291016,2330900.0 2011-02-07,33.290000915527344,33.43000030517578,33.13999938964844,33.290000915527344,2717400.0 2011-02-08,33.40999984741211,33.4900016784668,33.130001068115234,33.27000045776367,1518100.0 2011-02-09,33.0,33.349998474121094,32.91999816894531,33.25,1832800.0 2011-02-10,33.29999923706055,33.29999923706055,32.939998626708984,32.9900016784668,2070800.0 2011-02-11,33.33000183105469,33.369998931884766,32.90999984741211,33.209999084472656,1493700.0 2011-02-14,33.16999816894531,33.34000015258789,32.9900016784668,33.25,1417300.0 2011-02-15,33.13999938964844,33.22999954223633,32.970001220703125,33.16999816894531,1323500.0 2011-02-16,33.099998474121094,33.22999954223633,32.95000076293945,33.22999954223633,2102100.0 2011-02-17,33.45000076293945,33.52000045776367,32.95000076293945,32.959999084472656,1435700.0 2011-02-18,33.599998474121094,33.689998626708984,33.2400016784668,33.41999816894531,1892800.0 2011-02-22,32.93000030517578,33.59000015258789,32.7599983215332,33.369998931884766,2510700.0 2011-02-23,32.4900016784668,32.959999084472656,32.310001373291016,32.91999816894531,2427100.0 2011-02-24,32.540000915527344,32.689998626708984,32.189998626708984,32.540000915527344,1772400.0 2011-02-25,33.06999969482422,33.15999984741211,32.650001525878906,32.66999816894531,1401100.0 2011-02-28,33.630001068115234,33.66999816894531,33.099998474121094,33.11000061035156,2171900.0 2011-03-01,32.86000061035156,33.7599983215332,32.70000076293945,33.75,2495200.0 2011-03-02,32.9900016784668,33.150001525878906,32.709999084472656,32.79999923706055,1400500.0 2011-03-03,33.45000076293945,33.650001525878906,33.209999084472656,33.25,1394800.0 2011-03-04,33.29999923706055,33.4900016784668,33.0099983215332,33.380001068115234,1387900.0 2011-03-07,33.04999923706055,33.4900016784668,32.650001525878906,33.36000061035156,1703700.0 2011-03-08,33.66999816894531,33.75,33.0099983215332,33.099998474121094,2676000.0 2011-03-09,33.7599983215332,33.90999984741211,33.29999923706055,33.5099983215332,2143600.0 2011-03-10,33.470001220703125,33.65999984741211,33.279998779296875,33.400001525878906,2774300.0 2011-03-11,33.209999084472656,33.5099983215332,32.91999816894531,33.310001373291016,2344500.0 2011-03-14,32.9900016784668,33.15999984741211,32.77000045776367,32.970001220703125,3457700.0 2011-03-15,32.02000045776367,32.65999984741211,31.969999313354492,32.18000030517578,5218400.0 2011-03-16,31.530000686645508,32.189998626708984,31.389999389648438,31.8799991607666,4379500.0 2011-03-17,31.5,31.93000030517578,31.299999237060547,31.93000030517578,3869400.0 2011-03-18,31.600000381469727,31.940000534057617,31.549999237060547,31.790000915527344,4812400.0 2011-03-21,32.16999816894531,32.2400016784668,31.93000030517578,32.0,2140800.0 2011-03-22,31.93000030517578,32.15999984741211,31.809999465942383,32.15999984741211,2655700.0 2011-03-23,32.2400016784668,32.400001525878906,31.540000915527344,31.920000076293945,3206700.0 2011-03-24,30.959999084472656,31.8799991607666,30.75,31.790000915527344,6103700.0 2011-03-25,31.020000457763672,31.1299991607666,30.860000610351562,31.1200008392334,3276700.0 2011-03-28,30.93000030517578,31.18000030517578,30.799999237060547,31.079999923706055,2267500.0 2011-03-29,31.15999984741211,31.299999237060547,30.799999237060547,30.940000534057617,2257900.0 2011-03-30,31.309999465942383,31.530000686645508,31.200000762939453,31.270000457763672,1676400.0 2011-03-31,31.389999389648438,31.540000915527344,31.270000457763672,31.280000686645508,2263400.0 2011-04-01,31.829999923706055,31.989999771118164,31.389999389648438,31.389999389648438,3846500.0 2011-04-04,32.06999969482422,32.06999969482422,31.799999237060547,31.969999313354492,2360600.0 2011-04-05,31.969999313354492,32.13999938964844,31.6200008392334,32.0,2375100.0 2011-04-06,32.119998931884766,32.22999954223633,31.860000610351562,32.20000076293945,2119700.0 2011-04-07,32.20000076293945,32.439998626708984,32.029998779296875,32.13999938964844,2891200.0 2011-04-08,31.959999084472656,32.349998474121094,31.690000534057617,32.310001373291016,2044700.0 2011-04-11,32.29999923706055,32.459999084472656,32.02000045776367,32.060001373291016,1956500.0 2011-04-12,32.27000045776367,32.310001373291016,32.02000045776367,32.119998931884766,2060100.0 2011-04-13,32.349998474121094,32.470001220703125,32.13999938964844,32.369998931884766,2174200.0 2011-04-14,32.400001525878906,32.43000030517578,31.90999984741211,32.130001068115234,1773900.0 2011-04-15,32.38999938964844,32.5,32.04999923706055,32.5,2106800.0 2011-04-18,31.959999084472656,32.040000915527344,31.6299991607666,32.029998779296875,2179600.0 2011-04-19,31.920000076293945,32.09000015258789,31.799999237060547,32.060001373291016,2117300.0 2011-04-20,32.66999816894531,32.77000045776367,32.290000915527344,32.290000915527344,2168800.0 2011-04-21,32.619998931884766,32.84000015258789,32.470001220703125,32.65999984741211,2098300.0 2011-04-25,32.68000030517578,32.709999084472656,32.369998931884766,32.61000061035156,1712900.0 2011-04-26,33.09000015258789,33.130001068115234,32.65999984741211,32.810001373291016,2400000.0 2011-04-27,33.5,33.709999084472656,33.11000061035156,33.209999084472656,3093700.0 2011-04-28,32.9900016784668,33.369998931884766,32.90999984741211,33.2400016784668,1800000.0 2011-04-29,32.709999084472656,33.119998931884766,32.70000076293945,32.88999938964844,3218500.0 2011-05-02,32.86000061035156,32.959999084472656,32.65999984741211,32.90999984741211,1998000.0 2011-05-03,32.97999954223633,32.97999954223633,32.5,32.81999969482422,2600000.0 2011-05-04,32.72999954223633,33.0,32.439998626708984,32.86000061035156,2377800.0 2011-05-05,32.15999984741211,32.599998474121094,32.029998779296875,32.599998474121094,2500000.0 2011-05-06,31.989999771118164,32.59000015258789,31.950000762939453,32.459999084472656,3078700.0 2011-05-09,32.279998779296875,32.349998474121094,31.899999618530273,31.989999771118164,2099000.0 2011-05-10,32.599998474121094,32.630001068115234,32.34000015258789,32.43000030517578,2030400.0 2011-05-11,32.619998931884766,32.720001220703125,32.27000045776367,32.61000061035156,2696600.0 2011-05-12,32.779998779296875,32.869998931884766,32.41999816894531,32.459999084472656,1900000.0 2011-05-13,32.41999816894531,32.849998474121094,32.27000045776367,32.83000183105469,1539900.0 2011-05-16,31.780000686645508,32.369998931884766,31.6299991607666,32.36000061035156,2953700.0 2011-05-17,31.90999984741211,31.969999313354492,31.649999618530273,31.770000457763672,2093300.0 2011-05-18,31.90999984741211,32.119998931884766,31.600000381469727,31.860000610351562,1792200.0 2011-05-19,31.940000534057617,32.150001525878906,31.719999313354492,32.06999969482422,1936000.0 2011-05-20,31.90999984741211,32.11000061035156,31.65999984741211,31.809999465942383,1936800.0 2011-05-23,31.540000915527344,31.6299991607666,31.34000015258789,31.5,1700000.0 2011-05-24,31.6200008392334,31.719999313354492,31.299999237060547,31.520000457763672,2655300.0 2011-05-25,31.700000762939453,31.81999969482422,31.469999313354492,31.559999465942383,1672900.0 2011-05-26,31.90999984741211,31.989999771118164,31.479999542236328,31.559999465942383,1685000.0 2011-05-27,31.940000534057617,32.029998779296875,31.809999465942383,31.860000610351562,1251500.0 2011-05-31,32.29999923706055,32.29999923706055,31.979999542236328,32.11000061035156,2737200.0 2011-06-01,31.559999465942383,32.27000045776367,31.549999237060547,32.27000045776367,3833900.0 2011-06-02,31.229999542236328,31.639999389648438,31.15999984741211,31.549999237060547,3039900.0 2011-06-03,30.540000915527344,30.920000076293945,30.360000610351562,30.81999969482422,4414100.0 2011-06-06,30.34000015258789,30.540000915527344,30.290000915527344,30.40999984741211,3175700.0 2011-06-07,30.40999984741211,30.65999984741211,30.270000457763672,30.389999389648438,3561700.0 2011-06-08,30.350000381469727,30.389999389648438,30.1200008392334,30.329999923706055,2713100.0 2011-06-09,30.229999542236328,30.3799991607666,30.190000534057617,30.3799991607666,3313100.0 2011-06-10,29.709999084472656,30.18000030517578,29.690000534057617,30.18000030517578,3029500.0 2011-06-13,29.8700008392334,30.030000686645508,29.709999084472656,29.75,2417000.0 2011-06-14,30.229999542236328,30.260000228881836,29.84000015258789,30.040000915527344,1823400.0 2011-06-15,29.239999771118164,30.010000228881836,29.15999984741211,29.920000076293945,4262100.0 2011-06-16,29.520000457763672,29.59000015258789,29.110000610351562,29.329999923706055,2842300.0 2011-06-17,29.6299991607666,29.959999084472656,29.530000686645508,29.81999969482422,3688400.0 2011-06-20,29.670000076293945,29.809999465942383,29.510000228881836,29.559999465942383,1899900.0 2011-06-21,29.969999313354492,30.010000228881836,29.6299991607666,29.81999969482422,4475400.0 2011-06-22,29.709999084472656,30.0,29.540000915527344,29.90999984741211,3988400.0 2011-06-23,30.56999969482422,30.829999923706055,29.299999237060547,29.3799991607666,6452600.0 2011-06-24,29.989999771118164,30.56999969482422,29.940000534057617,30.520000457763672,3528200.0 2011-06-27,30.1200008392334,30.270000457763672,29.799999237060547,29.979999542236328,1941200.0 2011-06-28,30.350000381469727,30.440000534057617,30.010000228881836,30.190000534057617,3042500.0 2011-06-29,30.31999969482422,30.520000457763672,30.229999542236328,30.510000228881836,3221200.0 2011-06-30,30.719999313354492,30.760000228881836,30.350000381469727,30.440000534057617,3106300.0 2011-07-01,31.049999237060547,31.09000015258789,30.600000381469727,30.600000381469727,2094300.0 2011-07-05,30.959999084472656,31.18000030517578,30.790000915527344,31.040000915527344,1473200.0 2011-07-06,31.34000015258789,31.350000381469727,30.93000030517578,30.989999771118164,1967400.0 2011-07-07,31.6299991607666,31.68000030517578,31.530000686645508,31.56999969482422,2704600.0 2011-07-08,31.329999923706055,31.549999237060547,31.06999969482422,31.389999389648438,2503100.0 2011-07-11,30.959999084472656,31.09000015258789,30.770000457763672,31.030000686645508,2780400.0 2011-07-12,30.90999984741211,31.190000534057617,30.850000381469727,31.049999237060547,2638000.0 2011-07-13,30.700000762939453,31.219999313354492,30.56999969482422,31.1299991607666,2523100.0 2011-07-14,30.510000228881836,31.040000915527344,30.3799991607666,30.790000915527344,7854300.0 2011-07-15,30.06999969482422,30.600000381469727,29.920000076293945,30.59000015258789,8695000.0 2011-07-18,29.399999618530273,30.040000915527344,29.229999542236328,29.860000610351562,5553000.0 2011-07-19,29.75,29.889999389648438,29.540000915527344,29.549999237060547,2383300.0 2011-07-20,29.520000457763672,29.809999465942383,29.450000762939453,29.799999237060547,1960200.0 2011-07-21,29.8700008392334,30.149999618530273,29.530000686645508,29.68000030517578,2938200.0 2011-07-22,29.889999389648438,30.06999969482422,29.739999771118164,29.860000610351562,1916500.0 2011-07-25,29.790000915527344,29.8799991607666,29.520000457763672,29.649999618530273,1623600.0 2011-07-26,29.530000686645508,29.799999237060547,29.489999771118164,29.799999237060547,1960100.0 2011-07-27,28.790000915527344,29.469999313354492,28.75,29.389999389648438,3612700.0 2011-07-28,28.329999923706055,28.56999969482422,28.260000228881836,28.56999969482422,3348200.0 2011-07-29,28.229999542236328,28.610000610351562,27.8799991607666,28.100000381469727,3841400.0 2011-08-01,27.899999618530273,28.489999771118164,27.719999313354492,28.40999984741211,4186700.0 2011-08-02,26.75,27.920000076293945,26.719999313354492,27.850000381469727,4712600.0 2011-08-03,27.3700008392334,27.420000076293945,26.610000610351562,26.75,4969300.0 2011-08-04,26.709999084472656,27.15999984741211,26.6299991607666,27.0,6239300.0 2011-08-05,27.09000015258789,27.59000015258789,26.540000915527344,27.1299991607666,7274400.0 2011-08-08,25.729999542236328,27.139999389648438,25.690000534057617,26.770000457763672,12484100.0 2011-08-09,26.739999771118164,26.780000686645508,25.440000534057617,26.059999465942383,7195900.0 2011-08-10,25.510000228881836,26.479999542236328,25.5,26.25,8981500.0 2011-08-11,26.479999542236328,26.780000686645508,25.670000076293945,25.670000076293945,4950900.0 2011-08-12,26.65999984741211,26.950000762939453,26.309999465942383,26.579999923706055,3080700.0 2011-08-15,27.229999542236328,27.260000228881836,26.739999771118164,26.850000381469727,2505700.0 2011-08-16,27.030000686645508,27.170000076293945,26.649999618530273,27.170000076293945,2506700.0 2011-08-17,26.84000015258789,27.329999923706055,26.6200008392334,27.1200008392334,1823600.0 2011-08-18,25.780000686645508,26.299999237060547,25.5,26.18000030517578,4166000.0 2011-08-19,25.350000381469727,25.989999771118164,25.299999237060547,25.459999084472656,3645300.0 2011-08-22,25.270000457763672,25.979999542236328,25.1200008392334,25.969999313354492,4333600.0 2011-08-23,25.950000762939453,26.040000915527344,25.309999465942383,25.469999313354492,5969700.0 2011-08-24,26.31999969482422,26.31999969482422,25.59000015258789,25.59000015258789,2843900.0 2011-08-25,25.8799991607666,26.579999923706055,25.829999923706055,26.34000015258789,2533100.0 2011-08-26,26.229999542236328,26.510000228881836,25.5,25.790000915527344,2952100.0 2011-08-29,26.469999313354492,26.670000076293945,26.229999542236328,26.59000015258789,4793600.0 2011-08-30,26.850000381469727,27.0,26.309999465942383,26.420000076293945,2616500.0 2011-08-31,26.979999542236328,27.329999923706055,26.899999618530273,26.93000030517578,3385400.0 2011-09-01,26.760000228881836,27.309999465942383,26.690000534057617,27.0,3306900.0 2011-09-02,26.06999969482422,26.479999542236328,26.0,26.479999542236328,2971500.0 2011-09-06,25.770000457763672,25.809999465942383,25.25,25.420000076293945,2480000.0 2011-09-07,26.850000381469727,26.860000610351562,26.030000686645508,26.190000534057617,2875000.0 2011-09-08,26.6299991607666,26.899999618530273,26.440000534057617,26.670000076293945,2968000.0 2011-09-09,25.93000030517578,26.559999465942383,25.75,26.510000228881836,3553500.0 2011-09-12,26.190000534057617,26.229999542236328,25.5,25.649999618530273,4624200.0 2011-09-13,26.270000457763672,26.360000610351562,26.010000228881836,26.229999542236328,3009700.0 2011-09-14,26.40999984741211,26.690000534057617,25.950000762939453,26.43000030517578,4238500.0 2011-09-15,27.190000534057617,27.239999771118164,26.489999771118164,26.709999084472656,2893500.0 2011-09-16,27.079999923706055,27.5,26.979999542236328,27.270000457763672,4345900.0 2011-09-19,27.209999084472656,27.329999923706055,26.639999389648438,26.829999923706055,2428200.0 2011-09-20,27.15999984741211,27.649999618530273,27.149999618530273,27.309999465942383,2710600.0 2011-09-21,26.3799991607666,27.290000915527344,26.3799991607666,27.15999984741211,2734000.0 2011-09-22,25.899999618530273,26.0,25.530000686645508,25.799999237060547,5503400.0 2011-09-23,26.219999313354492,26.260000228881836,25.610000610351562,25.729999542236328,3843800.0 2011-09-26,26.579999923706055,26.6200008392334,26.040000915527344,26.31999969482422,3967100.0 2011-09-27,26.690000534057617,27.5,26.6299991607666,26.989999771118164,4698900.0 2011-09-28,26.920000076293945,27.40999984741211,26.65999984741211,27.399999618530273,6434300.0 2011-09-29,27.110000610351562,27.600000381469727,26.649999618530273,27.360000610351562,8492700.0 2011-09-30,26.3700008392334,27.1299991607666,26.360000610351562,26.8700008392334,3411000.0 2011-10-03,25.549999237060547,26.520000457763672,25.530000686645508,26.06999969482422,4716000.0 2011-10-04,25.899999618530273,25.950000762939453,25.200000762939453,25.200000762939453,5241000.0 2011-10-05,26.239999771118164,26.360000610351562,25.709999084472656,26.030000686645508,3674900.0 2011-10-06,26.770000457763672,26.770000457763672,25.979999542236328,26.219999313354492,2807200.0 2011-10-07,27.110000610351562,27.440000534057617,26.809999465942383,26.979999542236328,4223400.0 2011-10-10,27.75,27.899999618530273,27.389999389648438,27.5,3861700.0 2011-10-11,27.850000381469727,27.950000762939453,27.56999969482422,27.760000228881836,3423900.0 2011-10-12,28.290000915527344,28.479999542236328,28.020000457763672,28.209999084472656,3708600.0 2011-10-13,28.239999771118164,28.270000457763672,27.950000762939453,28.1299991607666,2057800.0 2011-10-14,28.5,28.600000381469727,28.299999237060547,28.559999465942383,2409300.0 2011-10-17,28.059999465942383,28.520000457763672,27.979999542236328,28.440000534057617,2268000.0 2011-10-18,28.559999465942383,28.729999542236328,27.889999389648438,28.139999389648438,2641100.0 2011-10-19,28.110000610351562,28.770000457763672,28.040000915527344,28.450000762939453,3164400.0 2011-10-20,28.280000686645508,28.670000076293945,27.940000534057617,28.479999542236328,8138100.0 2011-10-21,28.780000686645508,28.8700008392334,28.3700008392334,28.600000381469727,9876900.0 2011-10-24,29.18000030517578,29.34000015258789,28.610000610351562,28.729999542236328,10111400.0 2011-10-25,28.610000610351562,29.25,28.56999969482422,28.979999542236328,3569900.0 2011-10-26,28.90999984741211,29.399999618530273,28.3799991607666,29.399999618530273,3454500.0 2011-10-27,29.920000076293945,30.1200008392334,29.43000030517578,29.639999389648438,4621000.0 2011-10-28,29.360000610351562,29.479999542236328,29.200000762939453,29.43000030517578,4482400.0 2011-10-31,29.139999389648438,29.540000915527344,29.010000228881836,29.059999465942383,3144400.0 2011-11-01,28.450000762939453,28.920000076293945,28.270000457763672,28.360000610351562,5380000.0 2011-11-02,28.700000762939453,28.950000762939453,28.3700008392334,28.729999542236328,3853600.0 2011-11-03,29.559999465942383,29.610000610351562,28.81999969482422,28.899999618530273,3574800.0 2011-11-04,29.40999984741211,29.450000762939453,29.020000457763672,29.329999923706055,2777600.0 2011-11-07,29.5,29.540000915527344,29.0,29.440000534057617,1909900.0 2011-11-08,29.579999923706055,29.739999771118164,29.139999389648438,29.639999389648438,3323600.0 2011-11-09,28.610000610351562,29.110000610351562,28.510000228881836,29.110000610351562,2480500.0 2011-11-10,28.770000457763672,29.059999465942383,28.600000381469727,28.979999542236328,1721300.0 2011-11-11,29.399999618530273,29.479999542236328,29.1200008392334,29.149999618530273,1605700.0 2011-11-14,29.1200008392334,29.3799991607666,29.0,29.25,5236800.0 2011-11-15,29.399999618530273,29.489999771118164,28.940000534057617,29.1200008392334,1864600.0 2011-11-16,28.729999542236328,29.56999969482422,28.690000534057617,29.239999771118164,3502000.0 2011-11-17,28.31999969482422,28.709999084472656,28.139999389648438,28.6299991607666,2571000.0 2011-11-18,28.219999313354492,28.459999084472656,28.18000030517578,28.360000610351562,2118100.0 2011-11-21,27.889999389648438,28.09000015258789,27.719999313354492,28.0,2559800.0 2011-11-22,27.75,27.959999084472656,27.610000610351562,27.809999465942383,1763600.0 2011-11-23,27.229999542236328,27.579999923706055,27.209999084472656,27.530000686645508,1869900.0 2011-11-25,27.329999923706055,27.520000457763672,27.110000610351562,27.18000030517578,1454500.0 2011-11-28,27.8799991607666,28.100000381469727,27.729999542236328,27.93000030517578,2315500.0 2011-11-29,28.06999969482422,28.209999084472656,27.889999389648438,28.049999237060547,2672300.0 2011-11-30,29.110000610351562,29.239999771118164,28.65999984741211,28.8799991607666,4885100.0 2011-12-01,29.170000076293945,29.299999237060547,29.0,29.18000030517578,2048300.0 2011-12-02,29.219999313354492,29.600000381469727,29.020000457763672,29.479999542236328,3436500.0 2011-12-05,29.700000762939453,29.950000762939453,29.459999084472656,29.709999084472656,2298500.0 2011-12-06,29.700000762939453,29.829999923706055,29.389999389648438,29.700000762939453,1825400.0 2011-12-07,29.6299991607666,29.770000457763672,29.219999313354492,29.540000915527344,2140500.0 2011-12-08,29.40999984741211,29.729999542236328,29.34000015258789,29.469999313354492,2274800.0 2011-12-09,30.059999465942383,30.229999542236328,29.540000915527344,29.65999984741211,2120400.0 2011-12-12,29.760000228881836,29.90999984741211,29.600000381469727,29.8799991607666,1885200.0 2011-12-13,29.5,30.1299991607666,29.350000381469727,29.90999984741211,2363500.0 2011-12-14,29.260000228881836,29.6200008392334,29.200000762939453,29.399999618530273,2203700.0 2011-12-15,29.350000381469727,29.56999969482422,29.239999771118164,29.510000228881836,1581700.0 2011-12-16,29.59000015258789,29.889999389648438,29.440000534057617,29.5,3337600.0 2011-12-19,29.600000381469727,30.200000762939453,29.489999771118164,29.829999923706055,2346900.0 2011-12-20,30.239999771118164,30.59000015258789,29.989999771118164,30.139999389648438,3865600.0 2011-12-21,29.459999084472656,30.100000381469727,28.760000228881836,30.059999465942383,5422000.0 2011-12-22,29.479999542236328,29.579999923706055,29.200000762939453,29.309999465942383,2855600.0 2011-12-23,29.850000381469727,29.850000381469727,29.479999542236328,29.68000030517578,1698100.0 2011-12-27,30.06999969482422,30.15999984741211,29.75,29.790000915527344,1917400.0 2011-12-28,29.889999389648438,30.1200008392334,29.760000228881836,30.079999923706055,1681500.0 2011-12-29,30.18000030517578,30.200000762939453,29.8799991607666,29.920000076293945,1397000.0 2011-12-30,30.110000610351562,30.18000030517578,29.889999389648438,29.989999771118164,1732400.0 2012-01-03,30.43000030517578,30.729999542236328,30.389999389648438,30.670000076293945,2815400.0 2012-01-04,30.229999542236328,30.489999771118164,29.979999542236328,30.489999771118164,3069500.0 2012-01-05,30.760000228881836,30.940000534057617,29.940000534057617,30.1200008392334,3744500.0 2012-01-06,30.790000915527344,30.90999984741211,30.440000534057617,30.90999984741211,3534600.0 2012-01-09,31.1299991607666,31.18000030517578,30.850000381469727,30.940000534057617,5634400.0 2012-01-10,31.100000381469727,31.440000534057617,31.040000915527344,31.219999313354492,4030700.0 2012-01-11,31.1200008392334,31.299999237060547,30.940000534057617,31.100000381469727,2357700.0 2012-01-12,31.1200008392334,31.25,30.8700008392334,31.149999618530273,1864100.0 2012-01-13,30.989999771118164,31.040000915527344,30.540000915527344,30.989999771118164,2215300.0 2012-01-17,31.200000762939453,31.479999542236328,31.110000610351562,31.479999542236328,9129300.0 2012-01-18,31.670000076293945,31.850000381469727,31.229999542236328,31.399999618530273,3379800.0 2012-01-19,32.33000183105469,32.470001220703125,31.709999084472656,31.8799991607666,3603700.0 2012-01-20,32.310001373291016,32.470001220703125,32.150001525878906,32.369998931884766,2875400.0 2012-01-23,32.25,32.400001525878906,31.920000076293945,32.349998474121094,1923600.0 2012-01-24,32.34000015258789,32.41999816894531,32.0,32.18000030517578,1713700.0 2012-01-25,32.459999084472656,32.5099983215332,32.130001068115234,32.279998779296875,2225500.0 2012-01-26,32.560001373291016,32.66999816894531,32.349998474121094,32.59000015258789,9069900.0 2012-01-27,32.189998626708984,32.72999954223633,32.11000061035156,32.58000183105469,2700000.0 2012-01-30,31.56999969482422,31.709999084472656,31.3700008392334,31.649999618530273,2695000.0 2012-01-31,31.510000228881836,31.8700008392334,31.31999969482422,31.850000381469727,2217900.0 2012-02-01,31.809999465942383,31.979999542236328,31.6299991607666,31.829999923706055,2678500.0 2012-02-02,31.600000381469727,31.84000015258789,31.59000015258789,31.84000015258789,2581800.0 2012-02-03,31.950000762939453,32.27000045776367,31.920000076293945,32.06999969482422,2736200.0 2012-02-06,31.729999542236328,31.889999389648438,31.6299991607666,31.809999465942383,2076700.0 2012-02-07,31.700000762939453,31.799999237060547,31.5,31.65999984741211,1614500.0 2012-02-08,31.649999618530273,31.84000015258789,31.5,31.760000228881836,2020600.0 2012-02-09,31.68000030517578,31.75,31.469999313354492,31.700000762939453,1521300.0 2012-02-10,31.309999465942383,31.600000381469727,31.15999984741211,31.510000228881836,2272300.0 2012-02-13,31.309999465942383,31.700000762939453,31.229999542236328,31.56999969482422,1660400.0 2012-02-14,31.219999313354492,31.299999237060547,30.8700008392334,31.170000076293945,2734300.0 2012-02-15,31.18000030517578,31.450000762939453,31.040000915527344,31.40999984741211,1712100.0 2012-02-16,31.600000381469727,31.81999969482422,31.299999237060547,31.350000381469727,2244500.0 2012-02-17,31.479999542236328,31.780000686645508,31.440000534057617,31.65999984741211,2048600.0 2012-02-21,31.309999465942383,31.5,31.170000076293945,31.479999542236328,1916500.0 2012-02-22,31.270000457763672,31.469999313354492,31.219999313354492,31.34000015258789,1861200.0 2012-02-23,31.31999969482422,31.389999389648438,31.170000076293945,31.25,1662700.0 2012-02-24,31.420000076293945,31.489999771118164,31.270000457763672,31.43000030517578,4527400.0 2012-02-27,31.229999542236328,31.459999084472656,31.1299991607666,31.209999084472656,1668300.0 2012-02-28,31.420000076293945,31.450000762939453,31.149999618530273,31.229999542236328,2015600.0 2012-02-29,31.299999237060547,31.520000457763672,31.200000762939453,31.3799991607666,2332100.0 2012-03-01,31.59000015258789,32.040000915527344,31.469999313354492,31.56999969482422,3497400.0 2012-03-02,31.299999237060547,31.739999771118164,31.18000030517578,31.520000457763672,3246800.0 2012-03-05,31.43000030517578,31.530000686645508,31.270000457763672,31.280000686645508,1967800.0 2012-03-06,31.030000686645508,31.489999771118164,31.0,31.25,2085300.0 2012-03-07,31.1200008392334,31.209999084472656,30.8799991607666,31.09000015258789,2132900.0 2012-03-08,31.299999237060547,31.350000381469727,31.1299991607666,31.229999542236328,3248100.0 2012-03-09,31.489999771118164,31.549999237060547,31.200000762939453,31.3799991607666,2540600.0 2012-03-12,31.549999237060547,31.600000381469727,31.3700008392334,31.469999313354492,1429800.0 2012-03-13,31.889999389648438,31.889999389648438,31.540000915527344,31.760000228881836,2036800.0 2012-03-14,31.75,31.889999389648438,31.639999389648438,31.799999237060547,1673600.0 2012-03-15,31.770000457763672,31.84000015258789,31.510000228881836,31.739999771118164,2188400.0 2012-03-16,31.829999923706055,32.0,31.670000076293945,31.700000762939453,2988100.0 2012-03-19,31.8700008392334,31.979999542236328,31.56999969482422,31.739999771118164,1651300.0 2012-03-20,31.81999969482422,31.850000381469727,31.690000534057617,31.799999237060547,1780700.0 2012-03-21,31.950000762939453,32.11000061035156,31.770000457763672,31.850000381469727,3733100.0 2012-03-22,31.979999542236328,32.0099983215332,31.639999389648438,31.670000076293945,2230800.0 2012-03-23,31.739999771118164,31.979999542236328,31.65999984741211,31.920000076293945,1310300.0 2012-03-26,32.130001068115234,32.2400016784668,31.920000076293945,32.0,2101300.0 2012-03-27,32.099998474121094,32.2400016784668,32.02000045776367,32.220001220703125,1354000.0 2012-03-28,31.979999542236328,32.13999938964844,31.850000381469727,32.099998474121094,2054800.0 2012-03-29,31.350000381469727,31.90999984741211,31.260000228881836,31.65999984741211,3746700.0 2012-03-30,30.989999771118164,31.520000457763672,30.989999771118164,31.520000457763672,3907100.0 2012-04-02,31.760000228881836,31.84000015258789,30.780000686645508,30.8700008392334,4526600.0 2012-04-03,32.02000045776367,32.08000183105469,31.670000076293945,31.889999389648438,4553200.0 2012-04-04,31.520000457763672,31.729999542236328,31.309999465942383,31.690000534057617,2739400.0 2012-04-05,31.549999237060547,31.56999969482422,31.350000381469727,31.399999618530273,2520600.0 2012-04-09,31.049999237060547,31.25,30.979999542236328,31.25,1617700.0 2012-04-10,30.6299991607666,31.100000381469727,30.520000457763672,31.020000457763672,2824400.0 2012-04-11,30.959999084472656,30.989999771118164,30.760000228881836,30.959999084472656,1770500.0 2012-04-12,31.209999084472656,31.239999771118164,30.860000610351562,31.059999465942383,1487500.0 2012-04-13,30.829999923706055,31.18000030517578,30.81999969482422,31.170000076293945,1527600.0 2012-04-16,30.940000534057617,31.059999465942383,30.729999542236328,30.8799991607666,4252300.0 2012-04-17,31.18000030517578,31.290000915527344,31.06999969482422,31.100000381469727,2560900.0 2012-04-18,30.969999313354492,31.15999984741211,30.829999923706055,31.110000610351562,1678300.0 2012-04-19,30.770000457763672,30.989999771118164,30.600000381469727,30.920000076293945,2224800.0 2012-04-20,30.760000228881836,31.040000915527344,30.719999313354492,30.809999465942383,2600500.0 2012-04-23,30.579999923706055,30.65999984741211,30.299999237060547,30.65999984741211,2028800.0 2012-04-24,30.489999771118164,30.799999237060547,30.420000076293945,30.670000076293945,2358100.0 2012-04-25,30.899999618530273,30.920000076293945,30.6200008392334,30.729999542236328,1735400.0 2012-04-26,31.110000610351562,31.149999618530273,30.729999542236328,30.760000228881836,6641200.0 2012-04-27,31.139999389648438,31.299999237060547,31.010000228881836,31.229999542236328,6809900.0 2012-04-30,30.979999542236328,31.1200008392334,30.90999984741211,31.1200008392334,6934200.0 2012-05-01,30.899999618530273,31.15999984741211,30.739999771118164,30.969999313354492,1888600.0 2012-05-02,30.739999771118164,30.809999465942383,30.520000457763672,30.809999465942383,2275900.0 2012-05-03,30.6299991607666,30.81999969482422,30.559999465942383,30.799999237060547,1795700.0 2012-05-04,29.920000076293945,30.290000915527344,29.889999389648438,30.260000228881836,2414500.0 2012-05-07,29.809999465942383,30.0,29.770000457763672,29.860000610351562,1832500.0 2012-05-08,30.09000015258789,30.1299991607666,29.649999618530273,29.68000030517578,3276400.0 2012-05-09,29.90999984741211,30.15999984741211,29.579999923706055,29.770000457763672,2837400.0 2012-05-10,29.860000610351562,30.239999771118164,29.75,30.100000381469727,2126300.0 2012-05-11,29.90999984741211,30.219999313354492,29.700000762939453,29.700000762939453,1556700.0 2012-05-14,29.889999389648438,29.989999771118164,29.639999389648438,29.75,1758300.0 2012-05-15,30.059999465942383,30.229999542236328,29.770000457763672,29.920000076293945,2771900.0 2012-05-16,30.260000228881836,30.389999389648438,30.059999465942383,30.229999542236328,3532600.0 2012-05-17,29.90999984741211,30.280000686645508,29.90999984741211,30.209999084472656,3727600.0 2012-05-18,29.40999984741211,30.030000686645508,29.360000610351562,30.030000686645508,3364300.0 2012-05-21,29.770000457763672,29.770000457763672,29.1200008392334,29.3799991607666,3609500.0 2012-05-22,29.899999618530273,30.059999465942383,29.610000610351562,29.829999923706055,2033300.0 2012-05-23,30.190000534057617,30.270000457763672,29.600000381469727,29.770000457763672,3115700.0 2012-05-24,30.420000076293945,30.59000015258789,30.149999618530273,30.3700008392334,2063900.0 2012-05-25,30.290000915527344,30.5,30.100000381469727,30.40999984741211,1569600.0 2012-05-29,30.43000030517578,30.6299991607666,30.190000534057617,30.440000534057617,1712100.0 2012-05-30,30.100000381469727,30.31999969482422,30.030000686645508,30.25,1634500.0 2012-05-31,29.969999313354492,30.219999313354492,29.90999984741211,30.09000015258789,3548200.0 2012-06-01,29.280000686645508,29.729999542236328,29.149999618530273,29.489999771118164,3610700.0 2012-06-04,29.3799991607666,29.559999465942383,29.1200008392334,29.34000015258789,2092400.0 2012-06-05,29.510000228881836,29.559999465942383,29.190000534057617,29.31999969482422,1770800.0 2012-06-06,30.3700008392334,30.3700008392334,29.690000534057617,29.690000534057617,4211400.0 2012-06-07,30.65999984741211,30.90999984741211,30.59000015258789,30.68000030517578,2575500.0 2012-06-08,31.010000228881836,31.06999969482422,30.56999969482422,30.690000534057617,2244600.0 2012-06-11,30.81999969482422,31.25,30.780000686645508,31.200000762939453,1644200.0 2012-06-12,31.06999969482422,31.110000610351562,30.799999237060547,30.950000762939453,1918600.0 2012-06-13,31.059999465942383,31.290000915527344,30.860000610351562,30.899999618530273,1775200.0 2012-06-14,31.719999313354492,31.81999969482422,31.09000015258789,31.190000534057617,3285200.0 2012-06-15,32.029998779296875,32.11000061035156,31.670000076293945,31.780000686645508,3420000.0 2012-06-18,32.33000183105469,32.400001525878906,31.860000610351562,31.920000076293945,2041300.0 2012-06-19,32.58000183105469,32.72999954223633,32.33000183105469,32.5,2039600.0 2012-06-20,32.529998779296875,32.66999816894531,32.290000915527344,32.66999816894531,2638400.0 2012-06-21,32.11000061035156,32.63999938964844,31.989999771118164,32.63999938964844,2718800.0 2012-06-22,32.2599983215332,32.31999969482422,32.11000061035156,32.22999954223633,2052000.0 2012-06-25,31.729999542236328,32.0,31.530000686645508,31.530000686645508,2099400.0 2012-06-26,31.760000228881836,31.8700008392334,31.489999771118164,31.790000915527344,1986900.0 2012-06-27,31.93000030517578,32.290000915527344,31.8799991607666,31.959999084472656,3153800.0 2012-06-28,30.979999542236328,31.790000915527344,30.540000915527344,31.559999465942383,5842000.0 2012-06-29,31.40999984741211,31.579999923706055,31.170000076293945,31.479999542236328,3794100.0 2012-07-02,31.3799991607666,31.549999237060547,31.18000030517578,31.190000534057617,3963500.0 2012-07-03,31.399999618530273,31.549999237060547,31.270000457763672,31.520000457763672,2497500.0 2012-07-05,31.739999771118164,31.889999389648438,31.25,31.459999084472656,2647000.0 2012-07-06,31.149999618530273,31.75,31.059999465942383,31.6299991607666,2559200.0 2012-07-09,31.440000534057617,31.5,31.049999237060547,31.139999389648438,2261200.0 2012-07-10,31.329999923706055,31.639999389648438,31.110000610351562,31.43000030517578,2086600.0 2012-07-11,31.649999618530273,31.65999984741211,31.25,31.3700008392334,2649000.0 2012-07-12,31.5,31.68000030517578,31.170000076293945,31.440000534057617,3488400.0 2012-07-13,31.8700008392334,31.950000762939453,31.40999984741211,31.459999084472656,2263000.0 2012-07-16,32.029998779296875,32.060001373291016,31.719999313354492,31.860000610351562,1694200.0 2012-07-17,32.4900016784668,32.63999938964844,31.860000610351562,32.099998474121094,2990800.0 2012-07-18,33.189998626708984,33.400001525878906,32.5,32.650001525878906,4430900.0 2012-07-19,32.72999954223633,33.16999816894531,32.59000015258789,33.02000045776367,10515600.0 2012-07-20,32.43000030517578,32.7400016784668,32.400001525878906,32.72999954223633,10570000.0 2012-07-23,32.16999816894531,32.25,31.770000457763672,32.099998474121094,10134700.0 2012-07-24,31.979999542236328,32.209999084472656,31.75,32.16999816894531,2210700.0 2012-07-25,31.989999771118164,32.18000030517578,31.940000534057617,32.060001373291016,1411200.0 2012-07-26,32.540000915527344,32.790000915527344,32.310001373291016,32.5099983215332,1856200.0 2012-07-27,33.08000183105469,33.20000076293945,32.650001525878906,32.72999954223633,2519500.0 2012-07-30,32.880001068115234,33.0,32.66999816894531,32.81999969482422,2573300.0 2012-07-31,32.689998626708984,32.939998626708984,32.650001525878906,32.83000183105469,1917900.0 2012-08-01,32.380001068115234,32.95000076293945,32.279998779296875,32.900001525878906,3097900.0 2012-08-02,32.060001373291016,32.400001525878906,31.90999984741211,32.2599983215332,3837000.0 2012-08-03,32.61000061035156,32.790000915527344,32.560001373291016,32.56999969482422,2178300.0 2012-08-06,32.43000030517578,32.849998474121094,32.38999938964844,32.7599983215332,2144500.0 2012-08-07,32.560001373291016,32.72999954223633,32.310001373291016,32.65999984741211,2228000.0 2012-08-08,32.91999816894531,33.0,32.59000015258789,32.63999938964844,1704000.0 2012-08-09,32.91999816894531,32.970001220703125,32.7400016784668,32.939998626708984,1270700.0 2012-08-10,33.18000030517578,33.22999954223633,32.7599983215332,32.84000015258789,1899900.0 2012-08-13,33.13999938964844,33.16999816894531,32.91999816894531,33.029998779296875,1193400.0 2012-08-14,32.970001220703125,33.22999954223633,32.91999816894531,33.22999954223633,1564700.0 2012-08-15,32.84000015258789,33.08000183105469,32.79999923706055,33.06999969482422,1851500.0 2012-08-16,33.279998779296875,33.34000015258789,32.88999938964844,32.9900016784668,1825800.0 2012-08-17,33.2400016784668,33.369998931884766,33.040000915527344,33.369998931884766,1540900.0 2012-08-20,32.77000045776367,33.22999954223633,32.68000030517578,33.220001220703125,1746700.0 2012-08-21,32.900001525878906,33.040000915527344,32.75,32.88999938964844,2085500.0 2012-08-22,32.86000061035156,32.97999954223633,32.709999084472656,32.84000015258789,1384000.0 2012-08-23,32.97999954223633,33.029998779296875,32.66999816894531,32.83000183105469,1687400.0 2012-08-24,33.189998626708984,33.22999954223633,32.86000061035156,32.93000030517578,1391700.0 2012-08-27,33.22999954223633,33.34000015258789,33.099998474121094,33.16999816894531,1506000.0 2012-08-28,33.22999954223633,33.310001373291016,33.0,33.18000030517578,1253900.0 2012-08-29,33.2400016784668,33.310001373291016,32.97999954223633,33.150001525878906,1137400.0 2012-08-30,33.20000076293945,33.310001373291016,32.9900016784668,33.18000030517578,1740600.0 2012-08-31,33.2599983215332,33.439998626708984,32.9900016784668,33.400001525878906,2152500.0 2012-09-04,33.470001220703125,33.5099983215332,32.869998931884766,33.130001068115234,1923300.0 2012-09-05,33.5,33.619998931884766,33.220001220703125,33.5099983215332,1748100.0 2012-09-06,34.220001220703125,34.22999954223633,33.56999969482422,33.70000076293945,2211200.0 2012-09-07,34.220001220703125,34.34000015258789,34.150001525878906,34.22999954223633,1524800.0 2012-09-10,34.130001068115234,34.27000045776367,34.099998474121094,34.209999084472656,1133600.0 2012-09-11,34.11000061035156,34.25,33.9900016784668,34.130001068115234,1336100.0 2012-09-12,33.720001220703125,34.040000915527344,33.599998474121094,33.88999938964844,4002200.0 2012-09-13,34.13999938964844,34.29999923706055,33.459999084472656,33.459999084472656,2359300.0 2012-09-14,34.459999084472656,34.47999954223633,34.029998779296875,34.2400016784668,2112700.0 2012-09-17,34.2400016784668,34.47999954223633,34.119998931884766,34.31999969482422,4924100.0 2012-09-18,34.29999923706055,34.400001525878906,34.11000061035156,34.31999969482422,1788100.0 2012-09-19,34.47999954223633,34.65999984741211,34.27000045776367,34.36000061035156,1970100.0 2012-09-20,34.470001220703125,34.560001373291016,34.2599983215332,34.349998474121094,1985900.0 2012-09-21,34.54999923706055,34.70000076293945,34.43000030517578,34.459999084472656,2788700.0 2012-09-24,34.380001068115234,34.540000915527344,34.22999954223633,34.4900016784668,2586900.0 2012-09-25,33.40999984741211,33.88999938964844,32.900001525878906,33.130001068115234,6048600.0 2012-09-26,33.16999816894531,33.439998626708984,32.939998626708984,33.220001220703125,3270900.0 2012-09-27,33.20000076293945,33.36000061035156,33.08000183105469,33.2599983215332,2453100.0 2012-09-28,33.290000915527344,33.380001068115234,33.029998779296875,33.22999954223633,1991000.0 2012-10-01,32.709999084472656,33.36000061035156,32.650001525878906,33.060001373291016,3920000.0 2012-10-02,33.0099983215332,33.209999084472656,32.77000045776367,32.880001068115234,2735500.0 2012-10-03,33.27000045776367,33.33000183105469,32.9900016784668,33.18000030517578,1475700.0 2012-10-04,33.369998931884766,33.47999954223633,33.209999084472656,33.38999938964844,1646800.0 2012-10-05,33.56999969482422,33.90999984741211,33.47999954223633,33.7400016784668,1273100.0 2012-10-08,33.349998474121094,33.40999984741211,33.18000030517578,33.33000183105469,1024800.0 2012-10-09,32.970001220703125,33.400001525878906,32.900001525878906,33.38999938964844,1220400.0 2012-10-10,32.7599983215332,33.060001373291016,32.70000076293945,33.04999923706055,1134400.0 2012-10-11,32.70000076293945,33.04999923706055,32.66999816894531,33.040000915527344,1223000.0 2012-10-12,32.630001068115234,32.95000076293945,32.56999969482422,32.81999969482422,1925900.0 2012-10-15,32.84000015258789,32.90999984741211,32.66999816894531,32.810001373291016,1151800.0 2012-10-16,32.970001220703125,33.130001068115234,32.72999954223633,32.880001068115234,1137800.0 2012-10-17,33.06999969482422,33.16999816894531,32.79999923706055,32.88999938964844,1007200.0 2012-10-18,32.959999084472656,33.2400016784668,32.83000183105469,33.08000183105469,1973600.0 2012-10-19,32.54999923706055,32.97999954223633,32.5099983215332,32.97999954223633,1987800.0 2012-10-22,32.63999938964844,32.70000076293945,32.400001525878906,32.5,1246400.0 2012-10-23,32.7599983215332,32.939998626708984,32.220001220703125,32.400001525878906,2303700.0 2012-10-24,32.77000045776367,32.970001220703125,32.70000076293945,32.959999084472656,1413200.0 2012-10-25,32.810001373291016,32.959999084472656,32.65999984741211,32.95000076293945,1713300.0 2012-10-26,32.93000030517578,33.0,32.65999984741211,32.7400016784668,1722400.0 2012-10-31,32.41999816894531,32.88999938964844,32.220001220703125,32.880001068115234,2379200.0 2012-11-01,33.29999923706055,33.36000061035156,32.43000030517578,32.599998474121094,2629900.0 2012-11-02,32.939998626708984,33.61000061035156,32.869998931884766,33.61000061035156,5192100.0 2012-11-05,32.75,32.939998626708984,32.540000915527344,32.790000915527344,1711000.0 2012-11-06,33.02000045776367,33.380001068115234,32.91999816894531,32.970001220703125,2034700.0 2012-11-07,32.650001525878906,32.91999816894531,32.529998779296875,32.77000045776367,2268500.0 2012-11-08,32.220001220703125,32.68000030517578,32.209999084472656,32.5,1517500.0 2012-11-09,32.15999984741211,32.369998931884766,32.02000045776367,32.09000015258789,2467300.0 2012-11-12,32.220001220703125,32.400001525878906,32.18000030517578,32.209999084472656,1449300.0 2012-11-13,32.119998931884766,32.43000030517578,32.04999923706055,32.06999969482422,1651000.0 2012-11-14,31.549999237060547,32.150001525878906,31.489999771118164,32.150001525878906,2018300.0 2012-11-15,31.56999969482422,31.68000030517578,31.270000457763672,31.280000686645508,2446700.0 2012-11-16,31.739999771118164,31.81999969482422,31.43000030517578,31.489999771118164,2033600.0 2012-11-19,31.93000030517578,32.119998931884766,31.75,32.119998931884766,2737600.0 2012-11-20,32.0099983215332,32.06999969482422,31.75,32.060001373291016,2682100.0 2012-11-21,32.130001068115234,32.13999938964844,31.920000076293945,32.119998931884766,1744000.0 2012-11-23,32.439998626708984,32.470001220703125,32.06999969482422,32.36000061035156,793000.0 2012-11-26,32.2400016784668,32.459999084472656,32.09000015258789,32.279998779296875,1720800.0 2012-11-27,32.08000183105469,32.290000915527344,31.989999771118164,32.209999084472656,1701300.0 2012-11-28,32.2400016784668,32.25,31.969999313354492,32.040000915527344,1745600.0 2012-11-29,32.439998626708984,32.470001220703125,32.209999084472656,32.29999923706055,1292200.0 2012-11-30,32.540000915527344,32.70000076293945,32.439998626708984,32.5,2386600.0 2012-12-03,32.47999954223633,32.650001525878906,32.33000183105469,32.630001068115234,1588200.0 2012-12-04,32.790000915527344,32.900001525878906,32.38999938964844,32.45000076293945,2167400.0 2012-12-05,32.970001220703125,33.060001373291016,32.689998626708984,32.79999923706055,2293300.0 2012-12-06,33.130001068115234,33.189998626708984,32.90999984741211,33.0,1820300.0 2012-12-07,33.189998626708984,33.29999923706055,32.91999816894531,33.22999954223633,1625500.0 2012-12-10,33.2599983215332,33.47999954223633,33.11000061035156,33.11000061035156,2104200.0 2012-12-11,33.900001525878906,33.93000030517578,33.34000015258789,33.36000061035156,3789000.0 2012-12-12,33.81999969482422,34.060001373291016,33.77000045776367,33.97999954223633,4443300.0 2012-12-13,33.709999084472656,34.029998779296875,33.59000015258789,33.869998931884766,2174000.0 2012-12-14,33.709999084472656,33.790000915527344,33.560001373291016,33.61000061035156,1996900.0 2012-12-17,33.91999816894531,33.9900016784668,33.58000183105469,33.7400016784668,3172200.0 2012-12-18,33.15999984741211,33.470001220703125,32.9900016784668,33.279998779296875,5521200.0 2012-12-19,33.04999923706055,33.400001525878906,32.9900016784668,33.27000045776367,3905200.0 2012-12-20,32.38999938964844,32.810001373291016,32.13999938964844,32.77000045776367,13485200.0 2012-12-21,31.399999618530273,32.36000061035156,31.31999969482422,31.780000686645508,8462700.0 2012-12-24,31.5,31.6299991607666,31.190000534057617,31.440000534057617,1621700.0 2012-12-26,31.149999618530273,31.559999465942383,31.020000457763672,31.5,2116700.0 2012-12-27,31.110000610351562,31.18000030517578,30.700000762939453,31.09000015258789,2779200.0 2012-12-28,30.8799991607666,31.229999542236328,30.81999969482422,30.969999313354492,2996500.0 2012-12-31,31.100000381469727,31.139999389648438,30.549999237060547,30.56999969482422,2940900.0 2013-01-02,31.850000381469727,31.850000381469727,31.469999313354492,31.700000762939453,3487000.0 2013-01-03,31.899999618530273,32.20000076293945,31.65999984741211,31.690000534057617,2615700.0 2013-01-04,32.16999816894531,32.209999084472656,31.760000228881836,32.08000183105469,2048900.0 2013-01-07,32.02000045776367,32.20000076293945,31.899999618530273,32.189998626708984,1804200.0 2013-01-08,31.950000762939453,32.13999938964844,31.899999618530273,31.93000030517578,2583100.0 2013-01-09,31.959999084472656,32.2400016784668,31.850000381469727,32.029998779296875,2181700.0 2013-01-10,31.850000381469727,32.15999984741211,31.729999542236328,32.099998474121094,2609200.0 2013-01-11,31.780000686645508,32.040000915527344,31.549999237060547,31.899999618530273,2583800.0 2013-01-14,32.27000045776367,32.36000061035156,31.770000457763672,31.770000457763672,2890300.0 2013-01-15,32.08000183105469,32.310001373291016,31.979999542236328,32.2400016784668,1609000.0 2013-01-16,31.950000762939453,32.279998779296875,31.90999984741211,32.130001068115234,1303700.0 2013-01-17,32.02000045776367,32.16999816894531,31.950000762939453,32.08000183105469,1501700.0 2013-01-18,32.380001068115234,32.38999938964844,31.969999313354492,32.04999923706055,2881300.0 2013-01-22,32.470001220703125,32.540000915527344,32.22999954223633,32.45000076293945,1807700.0 2013-01-23,32.279998779296875,32.650001525878906,32.220001220703125,32.540000915527344,3174000.0 2013-01-24,31.739999771118164,32.38999938964844,31.729999542236328,32.369998931884766,5164200.0 2013-01-25,31.84000015258789,31.8700008392334,31.540000915527344,31.75,3416400.0 2013-01-28,31.950000762939453,32.09000015258789,31.670000076293945,31.90999984741211,2374000.0 2013-01-29,32.58000183105469,32.61000061035156,31.950000762939453,32.02000045776367,3856700.0 2013-01-30,32.279998779296875,32.560001373291016,32.16999816894531,32.5,4134900.0 2013-01-31,32.650001525878906,32.689998626708984,32.31999969482422,32.349998474121094,7189200.0 2013-02-01,32.86000061035156,33.09000015258789,32.720001220703125,32.75,4356800.0 2013-02-04,32.709999084472656,33.13999938964844,32.61000061035156,32.95000076293945,2853100.0 2013-02-05,33.349998474121094,33.36000061035156,32.83000183105469,32.970001220703125,3434200.0 2013-02-06,33.27000045776367,33.41999816894531,33.029998779296875,33.290000915527344,3915000.0 2013-02-07,33.220001220703125,33.369998931884766,32.93000030517578,33.220001220703125,2637500.0 2013-02-08,33.31999969482422,33.599998474121094,33.189998626708984,33.34000015258789,2047100.0 2013-02-11,33.31999969482422,33.380001068115234,33.11000061035156,33.279998779296875,1874100.0 2013-02-12,33.439998626708984,33.4900016784668,33.20000076293945,33.279998779296875,1947500.0 2013-02-13,33.529998779296875,33.63999938964844,33.20000076293945,33.20000076293945,1721300.0 2013-02-14,33.720001220703125,33.720001220703125,33.36000061035156,33.47999954223633,1964100.0 2013-02-15,33.970001220703125,34.0,33.650001525878906,33.65999984741211,3188100.0 2013-02-19,33.93000030517578,33.959999084472656,33.72999954223633,33.95000076293945,2293400.0 2013-02-20,33.709999084472656,34.04999923706055,33.689998626708984,33.970001220703125,2067700.0 2013-02-21,33.0099983215332,33.65999984741211,32.869998931884766,33.650001525878906,3844900.0 2013-02-22,33.119998931884766,33.25,32.959999084472656,33.130001068115234,2393900.0 2013-02-25,33.0099983215332,33.619998931884766,33.0,33.38999938964844,3045800.0 2013-02-26,32.9900016784668,33.439998626708984,32.880001068115234,33.22999954223633,3520900.0 2013-02-27,33.16999816894531,33.2400016784668,32.90999984741211,32.959999084472656,3628300.0 2013-02-28,33.11000061035156,33.33000183105469,33.060001373291016,33.150001525878906,3224700.0 2013-03-01,33.349998474121094,33.400001525878906,32.72999954223633,32.72999954223633,2970900.0 2013-03-04,33.52000045776367,33.540000915527344,33.02000045776367,33.13999938964844,2412600.0 2013-03-05,33.939998626708984,33.9900016784668,33.599998474121094,33.689998626708984,2253300.0 2013-03-06,33.779998779296875,34.09000015258789,33.650001525878906,34.0,1883200.0 2013-03-07,34.060001373291016,34.20000076293945,33.77000045776367,33.84000015258789,2913500.0 2013-03-08,33.9900016784668,34.25,33.84000015258789,34.2400016784668,1901600.0 2013-03-11,33.95000076293945,34.11000061035156,33.79999923706055,34.0099983215332,2032700.0 2013-03-12,33.88999938964844,34.04999923706055,33.7599983215332,33.9900016784668,1806700.0 2013-03-13,34.119998931884766,34.189998626708984,33.83000183105469,34.04999923706055,1811400.0 2013-03-14,34.25,34.2599983215332,34.04999923706055,34.099998474121094,1737400.0 2013-03-15,33.9900016784668,34.2400016784668,33.849998474121094,34.130001068115234,2971500.0 2013-03-18,33.790000915527344,34.02000045776367,33.650001525878906,33.720001220703125,1688300.0 2013-03-19,33.90999984741211,34.02000045776367,33.630001068115234,33.83000183105469,2430200.0 2013-03-20,34.38999938964844,34.470001220703125,33.84000015258789,34.11000061035156,3160200.0 2013-03-21,34.15999984741211,34.290000915527344,33.9900016784668,34.290000915527344,2783800.0 2013-03-22,34.439998626708984,34.439998626708984,34.029998779296875,34.189998626708984,2151700.0 2013-03-25,34.349998474121094,34.66999816894531,34.25,34.4900016784668,2769400.0 2013-03-26,34.84000015258789,34.90999984741211,34.41999816894531,34.41999816894531,2318100.0 2013-03-27,34.7599983215332,34.97999954223633,34.47999954223633,34.56999969482422,2900100.0 2013-03-28,35.060001373291016,35.18000030517578,34.099998474121094,34.83000183105469,4963600.0 2013-04-01,35.33000183105469,35.5,34.849998474121094,34.86000061035156,3701800.0 2013-04-02,35.869998931884766,35.900001525878906,35.290000915527344,35.61000061035156,3392200.0 2013-04-03,35.459999084472656,35.95000076293945,35.380001068115234,35.88999938964844,3064300.0 2013-04-04,35.61000061035156,35.790000915527344,35.41999816894531,35.45000076293945,1849300.0 2013-04-05,34.88999938964844,35.45000076293945,34.650001525878906,35.45000076293945,3799300.0 2013-04-08,35.060001373291016,35.060001373291016,34.779998779296875,34.869998931884766,1529900.0 2013-04-09,35.220001220703125,35.29999923706055,34.880001068115234,35.2400016784668,2618700.0 2013-04-10,35.79999923706055,35.84000015258789,35.22999954223633,35.310001373291016,2582900.0 2013-04-11,36.09000015258789,36.15999984741211,35.7599983215332,35.779998779296875,1616400.0 2013-04-12,36.13999938964844,36.13999938964844,35.810001373291016,36.11000061035156,1801700.0 2013-04-15,35.34000015258789,36.150001525878906,35.2599983215332,35.849998474121094,3425200.0 2013-04-16,35.65999984741211,35.779998779296875,35.369998931884766,35.5,2818800.0 2013-04-17,35.630001068115234,35.7400016784668,35.2400016784668,35.40999984741211,3646100.0 2013-04-18,35.33000183105469,35.83000183105469,35.15999984741211,35.790000915527344,2526200.0 2013-04-19,35.400001525878906,35.47999954223633,35.16999816894531,35.16999816894531,2532600.0 2013-04-22,35.560001373291016,35.709999084472656,35.099998474121094,35.599998474121094,1706500.0 2013-04-23,36.04999923706055,36.06999969482422,35.540000915527344,35.869998931884766,2486800.0 2013-04-24,36.040000915527344,36.25,35.97999954223633,36.13999938964844,1665100.0 2013-04-25,36.279998779296875,36.33000183105469,36.060001373291016,36.16999816894531,1847400.0 2013-04-26,35.869998931884766,36.310001373291016,35.849998474121094,36.22999954223633,2156900.0 2013-04-29,36.130001068115234,36.25,35.83000183105469,35.9900016784668,1419000.0 2013-04-30,36.40999984741211,36.41999816894531,36.02000045776367,36.04999923706055,2111400.0 2013-05-01,36.29999923706055,36.630001068115234,36.209999084472656,36.47999954223633,2142800.0 2013-05-02,36.900001525878906,36.93000030517578,36.369998931884766,36.5099983215332,2302600.0 2013-05-03,37.369998931884766,37.470001220703125,36.63999938964844,37.0099983215332,2700400.0 2013-05-06,37.11000061035156,37.31999969482422,36.959999084472656,37.22999954223633,1897000.0 2013-05-07,37.08000183105469,37.2599983215332,37.0,37.09000015258789,1339800.0 2013-05-08,37.18000030517578,37.22999954223633,36.91999816894531,36.91999816894531,1307900.0 2013-05-09,37.41999816894531,37.59000015258789,37.08000183105469,37.08000183105469,2047000.0 2013-05-10,37.7400016784668,37.7599983215332,37.36000061035156,37.52000045776367,1509900.0 2013-05-13,37.529998779296875,37.77000045776367,37.470001220703125,37.619998931884766,1279200.0 2013-05-14,38.20000076293945,38.209999084472656,37.630001068115234,37.63999938964844,2507500.0 2013-05-15,38.650001525878906,38.65999984741211,38.060001373291016,38.13999938964844,3229000.0 2013-05-16,37.939998626708984,38.58000183105469,37.900001525878906,38.540000915527344,2798000.0 2013-05-17,38.52000045776367,38.540000915527344,38.18000030517578,38.22999954223633,2095100.0 2013-05-20,38.18000030517578,38.52000045776367,38.060001373291016,38.33000183105469,1748100.0 2013-05-21,38.20000076293945,38.349998474121094,38.060001373291016,38.16999816894531,1499600.0 2013-05-22,37.97999954223633,38.54999923706055,37.77000045776367,38.2599983215332,1888000.0 2013-05-23,37.95000076293945,38.20000076293945,37.689998626708984,37.689998626708984,1901400.0 2013-05-24,37.86000061035156,37.88999938964844,37.59000015258789,37.7599983215332,1715200.0 2013-05-28,38.2599983215332,38.65999984741211,38.15999984741211,38.2400016784668,1660200.0 2013-05-29,37.83000183105469,38.060001373291016,37.560001373291016,37.959999084472656,2033700.0 2013-05-30,37.7599983215332,38.04999923706055,37.56999969482422,37.83000183105469,1888600.0 2013-05-31,37.22999954223633,38.0,37.22999954223633,37.540000915527344,3350000.0 2013-06-03,37.380001068115234,37.689998626708984,37.22999954223633,37.4900016784668,2616300.0 2013-06-04,37.099998474121094,37.599998474121094,36.91999816894531,37.439998626708984,1818700.0 2013-06-05,36.65999984741211,37.11000061035156,36.47999954223633,37.060001373291016,1820900.0 2013-06-06,36.720001220703125,36.77000045776367,36.13999938964844,36.13999938964844,2142200.0 2013-06-07,37.150001525878906,37.189998626708984,36.70000076293945,36.900001525878906,1242000.0 2013-06-10,37.08000183105469,37.2599983215332,36.900001525878906,37.09000015258789,1133600.0 2013-06-11,36.7400016784668,37.189998626708984,36.720001220703125,36.88999938964844,1392400.0 2013-06-12,36.560001373291016,37.0099983215332,36.560001373291016,36.95000076293945,1862100.0 2013-06-13,37.11000061035156,37.209999084472656,36.47999954223633,36.630001068115234,1602900.0 2013-06-14,37.13999938964844,37.349998474121094,36.95000076293945,37.06999969482422,1391000.0 2013-06-17,37.84000015258789,38.0,37.36000061035156,37.439998626708984,2278600.0 2013-06-18,37.79999923706055,37.93000030517578,37.470001220703125,37.84000015258789,1640900.0 2013-06-19,37.36000061035156,37.900001525878906,37.34000015258789,37.7599983215332,1520800.0 2013-06-20,36.7400016784668,37.189998626708984,36.689998626708984,36.95000076293945,2798600.0 2013-06-21,37.16999816894531,37.290000915527344,36.66999816894531,36.959999084472656,3338600.0 2013-06-24,37.2400016784668,37.369998931884766,36.84000015258789,36.9900016784668,3213400.0 2013-06-25,37.630001068115234,37.72999954223633,37.13999938964844,37.66999816894531,2003500.0 2013-06-26,37.9900016784668,38.13999938964844,37.619998931884766,37.880001068115234,2377800.0 2013-06-27,36.599998474121094,37.0,35.7400016784668,36.970001220703125,7255200.0 2013-06-28,36.5099983215332,36.77000045776367,36.0,36.15999984741211,4584900.0 2013-07-01,36.65999984741211,36.880001068115234,36.31999969482422,36.43000030517578,2307100.0 2013-07-02,36.939998626708984,37.2599983215332,36.619998931884766,36.790000915527344,2939000.0 2013-07-03,37.15999984741211,37.36000061035156,36.810001373291016,36.86000061035156,901300.0 2013-07-05,37.61000061035156,37.70000076293945,37.13999938964844,37.5,1219400.0 2013-07-08,38.040000915527344,38.060001373291016,37.66999816894531,37.9900016784668,2509300.0 2013-07-09,38.150001525878906,38.2400016784668,37.97999954223633,38.20000076293945,1674300.0 2013-07-10,38.47999954223633,38.619998931884766,38.040000915527344,38.040000915527344,1558600.0 2013-07-11,38.88999938964844,38.9900016784668,38.709999084472656,38.720001220703125,1759700.0 2013-07-12,39.400001525878906,39.4900016784668,38.88999938964844,39.470001220703125,2299800.0 2013-07-15,39.02000045776367,39.369998931884766,38.97999954223633,39.02000045776367,1855300.0 2013-07-16,39.060001373291016,39.220001220703125,38.970001220703125,39.0,1402900.0 2013-07-17,39.20000076293945,39.34000015258789,39.060001373291016,39.34000015258789,1685500.0 2013-07-18,39.36000061035156,39.5099983215332,39.16999816894531,39.25,1366300.0 2013-07-19,39.349998474121094,39.5099983215332,39.22999954223633,39.439998626708984,1688100.0 2013-07-22,39.400001525878906,39.650001525878906,39.290000915527344,39.619998931884766,1782000.0 2013-07-23,39.20000076293945,39.65999984741211,39.150001525878906,39.65999984741211,2017100.0 2013-07-24,39.220001220703125,39.5,39.040000915527344,39.4900016784668,1495900.0 2013-07-25,39.2400016784668,39.279998779296875,38.939998626708984,39.02000045776367,7128300.0 2013-07-26,39.27000045776367,39.27000045776367,38.84000015258789,39.0,7355900.0 2013-07-29,39.27000045776367,39.33000183105469,39.11000061035156,39.119998931884766,6125900.0 2013-07-30,38.880001068115234,39.33000183105469,38.880001068115234,39.099998474121094,2349300.0 2013-07-31,39.439998626708984,39.59000015258789,38.91999816894531,39.09000015258789,3518900.0 2013-08-01,40.439998626708984,40.47999954223633,39.40999984741211,39.61000061035156,3087000.0 2013-08-02,40.77000045776367,40.84000015258789,40.099998474121094,40.84000015258789,2822900.0 2013-08-05,40.5099983215332,40.619998931884766,40.40999984741211,40.4900016784668,2592600.0 2013-08-06,40.52000045776367,40.689998626708984,40.369998931884766,40.38999938964844,1832600.0 2013-08-07,40.33000183105469,40.47999954223633,40.099998474121094,40.459999084472656,1565200.0 2013-08-08,40.25,40.58000183105469,40.209999084472656,40.58000183105469,1514200.0 2013-08-09,40.400001525878906,40.59000015258789,40.0099983215332,40.06999969482422,1627500.0 2013-08-12,40.36000061035156,40.59000015258789,40.04999923706055,40.099998474121094,1203300.0 2013-08-13,40.310001373291016,40.560001373291016,40.15999984741211,40.5,1775800.0 2013-08-14,40.02000045776367,40.380001068115234,39.91999816894531,40.36000061035156,1479800.0 2013-08-15,39.540000915527344,39.81999969482422,39.459999084472656,39.81999969482422,1923500.0 2013-08-16,39.31999969482422,39.58000183105469,39.2400016784668,39.470001220703125,1548500.0 2013-08-19,39.36000061035156,39.619998931884766,39.25,39.27000045776367,1342300.0 2013-08-20,39.540000915527344,39.779998779296875,39.31999969482422,39.5099983215332,1308700.0 2013-08-21,39.18000030517578,39.630001068115234,39.060001373291016,39.349998474121094,1186700.0 2013-08-22,39.45000076293945,39.630001068115234,39.209999084472656,39.400001525878906,1111700.0 2013-08-23,39.310001373291016,39.59000015258789,39.13999938964844,39.470001220703125,1303500.0 2013-08-26,39.130001068115234,39.40999984741211,39.08000183105469,39.310001373291016,871900.0 2013-08-27,38.470001220703125,38.810001373291016,38.459999084472656,38.720001220703125,1539600.0 2013-08-28,38.540000915527344,38.70000076293945,38.459999084472656,38.56999969482422,1287600.0 2013-08-29,38.59000015258789,38.83000183105469,38.33000183105469,38.470001220703125,1294300.0 2013-08-30,38.68000030517578,38.75,38.34000015258789,38.5099983215332,2261400.0 2013-09-03,38.56999969482422,39.150001525878906,38.34000015258789,38.959999084472656,1579800.0 2013-09-04,38.84000015258789,38.91999816894531,36.79999923706055,36.79999923706055,2073100.0 2013-09-05,38.95000076293945,39.08000183105469,38.68000030517578,38.77000045776367,977000.0 2013-09-06,39.16999816894531,39.45000076293945,38.52000045776367,39.099998474121094,1440400.0 2013-09-09,39.540000915527344,39.59000015258789,39.150001525878906,39.34000015258789,964500.0 2013-09-10,39.9900016784668,40.09000015258789,39.689998626708984,39.70000076293945,1344700.0 2013-09-11,40.4900016784668,40.5,39.939998626708984,39.939998626708984,1603100.0 2013-09-12,40.279998779296875,40.70000076293945,40.2599983215332,40.349998474121094,1092200.0 2013-09-13,40.33000183105469,40.41999816894531,40.09000015258789,40.34000015258789,925600.0 2013-09-16,40.650001525878906,40.849998474121094,40.58000183105469,40.599998474121094,1104800.0 2013-09-17,40.720001220703125,40.790000915527344,40.56999969482422,40.720001220703125,983200.0 2013-09-18,40.91999816894531,41.15999984741211,40.63999938964844,40.65999984741211,1736300.0 2013-09-19,41.11000061035156,41.150001525878906,40.88999938964844,41.040000915527344,1173400.0 2013-09-20,40.9900016784668,41.2400016784668,40.93000030517578,41.18000030517578,2562200.0 2013-09-23,40.66999816894531,41.0,40.380001068115234,40.939998626708984,2051700.0 2013-09-24,40.709999084472656,40.869998931884766,40.52000045776367,40.709999084472656,1383000.0 2013-09-25,40.59000015258789,40.81999969482422,40.439998626708984,40.630001068115234,1363100.0 2013-09-26,40.79999923706055,40.9900016784668,40.61000061035156,40.709999084472656,1345600.0 2013-09-27,40.349998474121094,40.77000045776367,40.220001220703125,40.7400016784668,2026300.0 2013-09-30,40.63999938964844,40.77000045776367,40.0,40.0099983215332,3255600.0 2013-10-01,39.97999954223633,40.13999938964844,39.470001220703125,39.91999816894531,4076600.0 2013-10-02,39.939998626708984,39.939998626708984,39.529998779296875,39.869998931884766,2213400.0 2013-10-03,39.52000045776367,39.9900016784668,39.43000030517578,39.970001220703125,2268800.0 2013-10-04,39.54999923706055,39.689998626708984,39.349998474121094,39.619998931884766,2199800.0 2013-10-07,39.65999984741211,39.689998626708984,39.209999084472656,39.369998931884766,2266900.0 2013-10-08,39.560001373291016,39.790000915527344,39.52000045776367,39.560001373291016,3388600.0 2013-10-09,39.41999816894531,39.7400016784668,39.209999084472656,39.58000183105469,2788800.0 2013-10-10,40.189998626708984,40.220001220703125,39.61000061035156,39.65999984741211,2819400.0 2013-10-11,40.7400016784668,40.79999923706055,40.040000915527344,40.04999923706055,1775500.0 2013-10-14,40.900001525878906,40.959999084472656,40.52000045776367,40.68000030517578,1656000.0 2013-10-15,40.720001220703125,40.81999969482422,40.56999969482422,40.810001373291016,2064100.0 2013-10-16,41.16999816894531,41.18000030517578,40.709999084472656,40.84000015258789,1990600.0 2013-10-17,41.400001525878906,41.40999984741211,40.91999816894531,40.97999954223633,1566100.0 2013-10-18,41.630001068115234,41.66999816894531,41.2400016784668,41.43000030517578,1579500.0 2013-10-21,42.2599983215332,42.27000045776367,41.459999084472656,41.5099983215332,2291700.0 2013-10-22,42.720001220703125,42.849998474121094,41.93000030517578,41.93000030517578,2584700.0 2013-10-23,42.65999984741211,42.689998626708984,42.45000076293945,42.54999923706055,1729200.0 2013-10-24,42.849998474121094,42.970001220703125,42.63999938964844,42.689998626708984,1563300.0 2013-10-25,43.0,43.0,42.70000076293945,43.0,1189800.0 2013-10-28,43.27000045776367,43.349998474121094,42.810001373291016,42.97999954223633,1526700.0 2013-10-29,43.27000045776367,43.619998931884766,43.0,43.27000045776367,2742000.0 2013-10-30,42.29999923706055,42.90999984741211,41.279998779296875,41.279998779296875,4746800.0 2013-10-31,42.27000045776367,42.40999984741211,42.099998474121094,42.22999954223633,3021400.0 2013-11-01,41.9900016784668,42.45000076293945,41.880001068115234,42.220001220703125,2284500.0 2013-11-04,42.0,42.2400016784668,41.86000061035156,42.2400016784668,2370600.0 2013-11-05,41.90999984741211,42.09000015258789,41.689998626708984,41.939998626708984,1806700.0 2013-11-06,41.90999984741211,42.2400016784668,41.720001220703125,41.90999984741211,2117200.0 2013-11-07,41.790000915527344,42.25,41.41999816894531,42.11000061035156,3547700.0 2013-11-08,42.209999084472656,42.209999084472656,41.720001220703125,41.779998779296875,1928000.0 2013-11-11,42.029998779296875,42.279998779296875,41.95000076293945,42.099998474121094,1409800.0 2013-11-12,42.20000076293945,42.209999084472656,41.790000915527344,41.900001525878906,1717700.0 2013-11-13,42.77000045776367,42.779998779296875,41.27000045776367,41.27000045776367,1981500.0 2013-11-14,43.119998931884766,43.2400016784668,42.66999816894531,42.84000015258789,1572800.0 2013-11-15,43.33000183105469,43.349998474121094,42.779998779296875,43.11000061035156,2011200.0 2013-11-18,43.43000030517578,43.66999816894531,43.36000061035156,43.47999954223633,1858900.0 2013-11-19,43.59000015258789,43.86000061035156,42.11000061035156,42.72999954223633,2767300.0 2013-11-20,43.310001373291016,44.0,43.189998626708984,43.560001373291016,2330900.0 2013-11-21,43.630001068115234,43.65999984741211,43.36000061035156,43.52000045776367,1946400.0 2013-11-22,43.5,43.93000030517578,43.33000183105469,43.93000030517578,2892400.0 2013-11-25,43.5,43.7599983215332,43.40999984741211,43.560001373291016,1563300.0 2013-11-26,43.7400016784668,44.0099983215332,43.43000030517578,43.61000061035156,3274500.0 2013-11-27,43.75,43.939998626708984,43.619998931884766,43.84000015258789,1305300.0 2013-11-29,43.72999954223633,44.0,43.65999984741211,43.689998626708984,858000.0 2013-12-02,43.59000015258789,43.91999816894531,43.47999954223633,43.869998931884766,1651500.0 2013-12-03,43.72999954223633,44.400001525878906,43.56999969482422,43.75,4477500.0 2013-12-04,43.47999954223633,44.630001068115234,43.25,44.630001068115234,3862700.0 2013-12-05,42.68000030517578,43.4900016784668,42.54999923706055,43.4900016784668,2843200.0 2013-12-06,43.369998931884766,43.38999938964844,42.939998626708984,43.25,2187500.0 2013-12-09,43.4900016784668,43.619998931884766,43.150001525878906,43.470001220703125,2142500.0 2013-12-10,43.380001068115234,43.619998931884766,43.27000045776367,43.43000030517578,3246900.0 2013-12-11,43.0,43.4900016784668,42.939998626708984,43.34000015258789,2247700.0 2013-12-12,43.0099983215332,43.06999969482422,42.56999969482422,42.91999816894531,3086600.0 2013-12-13,42.630001068115234,43.099998474121094,42.52000045776367,43.09000015258789,3160700.0 2013-12-16,43.16999816894531,43.31999969482422,42.83000183105469,42.9900016784668,1892400.0 2013-12-17,42.900001525878906,43.189998626708984,42.7400016784668,43.189998626708984,2042000.0 2013-12-18,43.31999969482422,43.400001525878906,42.52000045776367,43.0099983215332,4188500.0 2013-12-19,44.900001525878906,45.689998626708984,44.0,44.25,7014400.0 2013-12-20,45.150001525878906,45.22999954223633,44.43000030517578,44.84000015258789,3982000.0 2013-12-23,45.47999954223633,45.4900016784668,45.15999984741211,45.459999084472656,2446800.0 2013-12-24,45.43000030517578,45.529998779296875,45.29999923706055,45.439998626708984,825700.0 2013-12-26,45.63999938964844,45.790000915527344,45.34000015258789,45.63999938964844,1128500.0 2013-12-27,45.58000183105469,45.939998626708984,45.5,45.720001220703125,951900.0 2013-12-30,45.66999816894531,45.689998626708984,45.470001220703125,45.630001068115234,1181500.0 2013-12-31,45.529998779296875,45.7400016784668,45.459999084472656,45.59000015258789,1466100.0 2014-01-02,45.060001373291016,45.540000915527344,44.95000076293945,45.439998626708984,1853800.0 2014-01-03,45.220001220703125,45.5099983215332,45.06999969482422,45.22999954223633,1808900.0 2014-01-06,44.83000183105469,45.65999984741211,44.630001068115234,45.25,1839900.0 2014-01-07,45.09000015258789,45.95000076293945,44.970001220703125,45.86000061035156,1975100.0 2014-01-08,44.7599983215332,45.5099983215332,44.56999969482422,45.41999816894531,5596800.0 2014-01-09,44.529998779296875,44.810001373291016,44.45000076293945,44.5,2789700.0 2014-01-10,44.369998931884766,44.54999923706055,44.13999938964844,44.4900016784668,2889500.0 2014-01-13,43.58000183105469,44.43000030517578,43.369998931884766,44.400001525878906,2777000.0 2014-01-14,43.7599983215332,44.119998931884766,43.58000183105469,43.72999954223633,2807300.0 2014-01-15,43.63999938964844,43.95000076293945,43.5099983215332,43.79999923706055,4176300.0 2014-01-16,43.95000076293945,44.060001373291016,43.54999923706055,43.63999938964844,3093900.0 2014-01-17,44.099998474121094,44.310001373291016,43.75,43.790000915527344,2729800.0 2014-01-21,43.779998779296875,44.29999923706055,43.72999954223633,44.15999984741211,2444300.0 2014-01-22,43.709999084472656,44.0099983215332,43.540000915527344,43.849998474121094,2269800.0 2014-01-23,43.290000915527344,43.70000076293945,42.959999084472656,43.459999084472656,2724800.0 2014-01-24,42.08000183105469,43.15999984741211,42.06999969482422,43.08000183105469,3086300.0 2014-01-27,41.880001068115234,42.310001373291016,41.470001220703125,41.470001220703125,2235200.0 2014-01-28,42.290000915527344,42.380001068115234,41.790000915527344,41.900001525878906,2060300.0 2014-01-29,42.02000045776367,42.31999969482422,41.880001068115234,42.08000183105469,2747600.0 2014-01-30,42.279998779296875,42.439998626708984,41.650001525878906,41.81999969482422,2158000.0 2014-01-31,41.81999969482422,42.040000915527344,41.5099983215332,41.599998474121094,2806700.0 2014-02-03,40.400001525878906,41.97999954223633,40.349998474121094,41.869998931884766,3848000.0 2014-02-04,40.83000183105469,41.119998931884766,39.86000061035156,40.400001525878906,3767700.0 2014-02-05,40.7400016784668,40.83000183105469,40.29999923706055,40.66999816894531,3008200.0 2014-02-06,41.0099983215332,41.04999923706055,40.650001525878906,40.70000076293945,1621100.0 2014-02-07,40.900001525878906,41.880001068115234,40.56999969482422,41.880001068115234,3722700.0 2014-02-10,40.72999954223633,40.849998474121094,40.56999969482422,40.72999954223633,3367300.0 2014-02-11,41.16999816894531,41.45000076293945,40.70000076293945,41.45000076293945,2055300.0 2014-02-12,41.470001220703125,41.68000030517578,41.119998931884766,41.369998931884766,2148800.0 2014-02-13,41.540000915527344,41.650001525878906,41.0,41.0099983215332,1707000.0 2014-02-14,41.59000015258789,41.790000915527344,41.2599983215332,41.36000061035156,2081100.0 2014-02-18,41.52000045776367,41.619998931884766,41.310001373291016,41.59000015258789,2731800.0 2014-02-19,41.5099983215332,41.970001220703125,41.400001525878906,41.54999923706055,2372300.0 2014-02-20,41.27000045776367,41.5099983215332,41.0099983215332,41.33000183105469,2308000.0 2014-02-21,41.349998474121094,41.77000045776367,40.900001525878906,41.59000015258789,2906700.0 2014-02-24,41.529998779296875,41.91999816894531,41.27000045776367,41.33000183105469,1619400.0 2014-02-25,41.27000045776367,41.86000061035156,41.2400016784668,41.63999938964844,2882400.0 2014-02-26,41.63999938964844,41.88999938964844,41.18000030517578,41.43000030517578,3272200.0 2014-02-27,41.54999923706055,41.72999954223633,41.209999084472656,41.68000030517578,3266100.0 2014-02-28,41.7599983215332,41.97999954223633,41.15999984741211,41.45000076293945,2444200.0 2014-03-03,41.18000030517578,41.75,40.9900016784668,41.54999923706055,1773500.0 2014-03-04,42.34000015258789,42.5099983215332,41.720001220703125,41.790000915527344,2832900.0 2014-03-05,42.040000915527344,42.31999969482422,41.790000915527344,42.2599983215332,1919400.0 2014-03-06,42.02000045776367,42.209999084472656,41.91999816894531,42.119998931884766,1592700.0 2014-03-07,42.63999938964844,42.939998626708984,42.029998779296875,42.029998779296875,2561100.0 2014-03-10,42.43000030517578,42.75,42.2599983215332,42.61000061035156,1643800.0 2014-03-11,42.310001373291016,42.599998474121094,42.15999984741211,42.5,1032700.0 2014-03-12,42.400001525878906,42.41999816894531,41.90999984741211,42.040000915527344,1870500.0 2014-03-13,41.689998626708984,42.529998779296875,41.63999938964844,42.529998779296875,1736000.0 2014-03-14,41.81999969482422,41.93000030517578,41.439998626708984,41.72999954223633,2034000.0 2014-03-17,42.2400016784668,42.41999816894531,41.970001220703125,42.20000076293945,1278900.0 2014-03-18,42.68000030517578,42.790000915527344,42.2599983215332,42.40999984741211,1486800.0 2014-03-19,42.56999969482422,42.880001068115234,42.2400016784668,42.68000030517578,1677300.0 2014-03-20,42.91999816894531,43.099998474121094,42.31999969482422,42.45000076293945,2501800.0 2014-03-21,42.84000015258789,43.369998931884766,42.61000061035156,43.369998931884766,4862000.0 2014-03-24,42.349998474121094,43.099998474121094,42.16999816894531,42.97999954223633,2115500.0 2014-03-25,42.470001220703125,42.70000076293945,42.02000045776367,42.630001068115234,1665600.0 2014-03-26,41.91999816894531,42.68000030517578,41.90999984741211,42.5099983215332,2612600.0 2014-03-27,42.52000045776367,43.560001373291016,41.75,43.220001220703125,3499800.0 2014-03-28,42.560001373291016,43.02000045776367,42.22999954223633,42.58000183105469,1856400.0 2014-03-31,42.599998474121094,42.90999984741211,42.459999084472656,42.619998931884766,2563700.0 2014-04-01,42.5,42.529998779296875,42.04999923706055,42.5099983215332,3335100.0 2014-04-02,42.810001373291016,42.88999938964844,42.189998626708984,42.20000076293945,3247100.0 2014-04-03,42.79999923706055,43.29999923706055,42.27000045776367,43.29999923706055,2569900.0 2014-04-04,41.470001220703125,43.060001373291016,41.45000076293945,43.060001373291016,3184200.0 2014-04-07,41.34000015258789,41.47999954223633,40.7599983215332,41.20000076293945,3595500.0 2014-04-08,41.29999923706055,41.54999923706055,41.040000915527344,41.29999923706055,2472200.0 2014-04-09,41.2400016784668,41.52000045776367,40.79999923706055,41.400001525878906,3022900.0 2014-04-10,40.630001068115234,41.619998931884766,40.61000061035156,41.29999923706055,3693700.0 2014-04-11,39.91999816894531,40.619998931884766,39.79999923706055,40.47999954223633,3228300.0 2014-04-14,40.29999923706055,40.4900016784668,39.83000183105469,40.22999954223633,2021400.0 2014-04-15,40.68000030517578,40.779998779296875,40.060001373291016,40.20000076293945,2672100.0 2014-04-16,40.880001068115234,41.22999954223633,40.56999969482422,41.08000183105469,1881400.0 2014-04-17,40.93000030517578,41.20000076293945,40.68000030517578,40.790000915527344,1589500.0 2014-04-21,40.84000015258789,41.220001220703125,40.70000076293945,41.099998474121094,1318800.0 2014-04-22,40.9900016784668,41.09000015258789,40.66999816894531,40.68000030517578,1500000.0 2014-04-23,40.880001068115234,41.13999938964844,40.86000061035156,41.0,1525900.0 2014-04-24,40.91999816894531,41.25,40.79999923706055,41.20000076293945,1612900.0 2014-04-25,40.38999938964844,40.91999816894531,40.369998931884766,40.720001220703125,1546800.0 2014-04-28,40.68000030517578,40.86000061035156,40.18000030517578,40.66999816894531,1891000.0 2014-04-29,40.88999938964844,41.040000915527344,40.77000045776367,41.02000045776367,1903100.0 2014-04-30,41.810001373291016,41.810001373291016,40.689998626708984,40.77000045776367,2796300.0 2014-05-01,41.40999984741211,41.88999938964844,41.33000183105469,41.779998779296875,1453600.0 2014-05-02,41.400001525878906,41.7400016784668,40.61000061035156,40.61000061035156,1806900.0 2014-05-05,41.4900016784668,41.68000030517578,40.90999984741211,41.09000015258789,1632300.0 2014-05-06,40.79999923706055,41.470001220703125,40.7400016784668,41.2599983215332,1937100.0 2014-05-07,40.45000076293945,41.04999923706055,40.209999084472656,40.810001373291016,2954900.0 2014-05-08,40.77000045776367,40.790000915527344,40.029998779296875,40.31999969482422,2062800.0 2014-05-09,40.88999938964844,41.029998779296875,40.619998931884766,40.83000183105469,1665200.0 2014-05-12,41.310001373291016,41.43000030517578,40.959999084472656,40.959999084472656,1505900.0 2014-05-13,41.349998474121094,41.56999969482422,41.220001220703125,41.31999969482422,1570100.0 2014-05-14,40.880001068115234,41.38999938964844,40.84000015258789,41.279998779296875,1662300.0 2014-05-15,40.41999816894531,40.75,40.029998779296875,40.75,2182900.0 2014-05-16,40.849998474121094,40.93000030517578,40.2400016784668,40.43000030517578,1660400.0 2014-05-19,41.060001373291016,41.099998474121094,40.689998626708984,40.91999816894531,1138000.0 2014-05-20,40.790000915527344,41.119998931884766,40.689998626708984,41.11000061035156,2331500.0 2014-05-21,40.52000045776367,41.040000915527344,40.5,40.880001068115234,1989400.0 2014-05-22,40.40999984741211,40.63999938964844,40.36000061035156,40.52000045776367,2223700.0 2014-05-23,40.81999969482422,40.880001068115234,40.310001373291016,40.66999816894531,1523000.0 2014-05-27,41.119998931884766,41.130001068115234,40.72999954223633,40.81999969482422,1394700.0 2014-05-28,41.06999969482422,41.310001373291016,40.900001525878906,41.20000076293945,1443200.0 2014-05-29,41.439998626708984,41.45000076293945,41.06999969482422,41.11000061035156,1126400.0 2014-05-30,41.11000061035156,41.619998931884766,41.040000915527344,41.59000015258789,3017300.0 2014-06-02,40.880001068115234,41.27000045776367,40.83000183105469,41.150001525878906,1740300.0 2014-06-03,40.45000076293945,40.7599983215332,40.209999084472656,40.63999938964844,2414900.0 2014-06-04,40.83000183105469,40.83000183105469,40.209999084472656,40.369998931884766,1970300.0 2014-06-05,41.11000061035156,41.11000061035156,40.369998931884766,40.810001373291016,2076900.0 2014-06-06,41.20000076293945,41.599998474121094,41.02000045776367,41.189998626708984,1926400.0 2014-06-09,41.349998474121094,41.47999954223633,41.119998931884766,41.2400016784668,987000.0 2014-06-10,41.130001068115234,41.380001068115234,41.02000045776367,41.290000915527344,1028900.0 2014-06-11,40.970001220703125,41.06999969482422,40.7599983215332,41.06999969482422,1203900.0 2014-06-12,40.81999969482422,41.02000045776367,40.650001525878906,40.77000045776367,1220300.0 2014-06-13,41.099998474121094,41.18000030517578,40.88999938964844,40.93000030517578,1227500.0 2014-06-16,41.04999923706055,41.33000183105469,40.84000015258789,40.95000076293945,1128800.0 2014-06-17,41.209999084472656,41.400001525878906,40.84000015258789,41.0,1844500.0 2014-06-18,41.40999984741211,41.45000076293945,40.91999816894531,41.130001068115234,1154200.0 2014-06-19,41.220001220703125,41.59000015258789,41.040000915527344,41.59000015258789,1347700.0 2014-06-20,41.63999938964844,41.810001373291016,41.2599983215332,41.43000030517578,2857100.0 2014-06-23,41.58000183105469,41.65999984741211,41.290000915527344,41.63999938964844,1184300.0 2014-06-24,41.45000076293945,41.9900016784668,41.369998931884766,41.5099983215332,1948400.0 2014-06-25,41.38999938964844,41.59000015258789,41.189998626708984,41.27000045776367,1596500.0 2014-06-26,41.2599983215332,41.439998626708984,40.97999954223633,41.34000015258789,1909500.0 2014-06-27,41.209999084472656,41.5099983215332,41.02000045776367,41.22999954223633,2105700.0 2014-06-30,41.560001373291016,41.720001220703125,40.79999923706055,40.79999923706055,2253200.0 2014-07-01,42.130001068115234,42.5,40.59000015258789,40.70000076293945,4384100.0 2014-07-02,41.150001525878906,41.779998779296875,40.65999984741211,41.25,4421500.0 2014-07-03,41.54999923706055,41.56999969482422,41.189998626708984,41.220001220703125,2262000.0 2014-07-07,41.43000030517578,41.54999923706055,41.15999984741211,41.54999923706055,1488500.0 2014-07-08,41.86000061035156,42.2400016784668,41.400001525878906,41.59000015258789,3873000.0 2014-07-09,41.70000076293945,42.2599983215332,41.599998474121094,42.13999938964844,2464200.0 2014-07-10,41.91999816894531,42.130001068115234,41.47999954223633,41.84000015258789,1976000.0 2014-07-11,41.91999816894531,42.04999923706055,41.72999954223633,41.9900016784668,1428500.0 2014-07-14,42.15999984741211,42.31999969482422,42.040000915527344,42.209999084472656,1346900.0 2014-07-15,42.34000015258789,42.439998626708984,41.97999954223633,42.29999923706055,2125500.0 2014-07-16,42.18000030517578,42.59000015258789,42.150001525878906,42.459999084472656,1261800.0 2014-07-17,41.619998931884766,42.209999084472656,41.54999923706055,42.099998474121094,1676200.0 2014-07-18,42.11000061035156,42.130001068115234,41.56999969482422,41.7400016784668,1640100.0 2014-07-21,42.02000045776367,42.20000076293945,41.70000076293945,42.11000061035156,1290700.0 2014-07-22,42.189998626708984,42.439998626708984,42.09000015258789,42.22999954223633,1040200.0 2014-07-23,42.060001373291016,42.290000915527344,42.040000915527344,42.16999816894531,1077000.0 2014-07-24,42.560001373291016,42.65999984741211,42.099998474121094,42.16999816894531,1622600.0 2014-07-25,42.380001068115234,42.63999938964844,42.06999969482422,42.459999084472656,1493900.0 2014-07-28,42.22999954223633,42.47999954223633,41.95000076293945,42.47999954223633,1214400.0 2014-07-29,41.869998931884766,42.40999984741211,41.86000061035156,42.27000045776367,1614300.0 2014-07-30,41.47999954223633,41.72999954223633,41.2599983215332,41.540000915527344,1671600.0 2014-07-31,41.0099983215332,41.470001220703125,40.970001220703125,41.349998474121094,2050500.0 2014-08-01,41.02000045776367,41.209999084472656,40.880001068115234,40.97999954223633,2534900.0 2014-08-04,40.86000061035156,41.130001068115234,40.099998474121094,40.970001220703125,4333900.0 2014-08-05,40.52000045776367,40.84000015258789,40.369998931884766,40.369998931884766,2571100.0 2014-08-06,40.66999816894531,40.75,40.209999084472656,40.400001525878906,1615700.0 2014-08-07,40.45000076293945,40.88999938964844,40.27000045776367,40.72999954223633,1799200.0 2014-08-08,41.34000015258789,41.380001068115234,40.5099983215332,40.63999938964844,2104100.0 2014-08-11,41.59000015258789,41.7400016784668,41.45000076293945,41.5099983215332,1435400.0 2014-08-12,41.40999984741211,41.650001525878906,41.2599983215332,41.59000015258789,1500400.0 2014-08-13,41.56999969482422,41.86000061035156,41.41999816894531,41.66999816894531,1927400.0 2014-08-14,41.709999084472656,41.75,41.130001068115234,41.130001068115234,954000.0 2014-08-15,41.54999923706055,42.0,41.27000045776367,41.95000076293945,1996300.0 2014-08-18,42.09000015258789,42.150001525878906,41.790000915527344,41.959999084472656,1734700.0 2014-08-19,42.16999816894531,42.18000030517578,41.939998626708984,42.11000061035156,908000.0 2014-08-20,41.849998474121094,42.16999816894531,41.720001220703125,42.040000915527344,1495300.0 2014-08-21,42.09000015258789,42.119998931884766,41.70000076293945,41.790000915527344,1011300.0 2014-08-22,41.93000030517578,42.18000030517578,41.84000015258789,42.18000030517578,883500.0 2014-08-25,41.90999984741211,42.220001220703125,41.88999938964844,42.150001525878906,880400.0 2014-08-26,41.97999954223633,42.18000030517578,41.91999816894531,41.970001220703125,669500.0 2014-08-27,41.959999084472656,41.97999954223633,41.779998779296875,41.95000076293945,1155400.0 2014-08-28,41.779998779296875,42.0099983215332,41.61000061035156,41.61000061035156,1001600.0 2014-08-29,41.650001525878906,41.9900016784668,41.459999084472656,41.9900016784668,1711400.0 2014-09-02,41.900001525878906,41.9900016784668,41.59000015258789,41.81999969482422,1547900.0 2014-09-03,42.22999954223633,42.2599983215332,41.93000030517578,41.95000076293945,2238000.0 2014-09-04,42.34000015258789,42.52000045776367,42.13999938964844,42.20000076293945,1533500.0 2014-09-05,42.33000183105469,42.52000045776367,42.06999969482422,42.33000183105469,2446800.0 2014-09-08,42.470001220703125,42.54999923706055,42.16999816894531,42.31999969482422,1757300.0 2014-09-09,42.040000915527344,42.40999984741211,41.95000076293945,42.31999969482422,1318200.0 2014-09-10,42.08000183105469,42.099998474121094,41.90999984741211,41.97999954223633,1461500.0 2014-09-11,42.029998779296875,42.11000061035156,41.83000183105469,42.0,1215800.0 2014-09-12,41.970001220703125,42.189998626708984,41.68000030517578,42.150001525878906,1420800.0 2014-09-15,42.11000061035156,42.119998931884766,41.790000915527344,41.86000061035156,1144700.0 2014-09-16,41.900001525878906,42.119998931884766,41.63999938964844,41.68000030517578,1859600.0 2014-09-17,42.54999923706055,42.560001373291016,41.790000915527344,41.79999923706055,2455900.0 2014-09-18,42.97999954223633,42.9900016784668,42.540000915527344,42.70000076293945,2189700.0 2014-09-19,42.959999084472656,43.16999816894531,42.70000076293945,43.040000915527344,3348400.0 2014-09-22,42.47999954223633,42.939998626708984,42.380001068115234,42.84000015258789,2108100.0 2014-09-23,42.40999984741211,42.59000015258789,42.2400016784668,42.439998626708984,3297600.0 2014-09-24,43.880001068115234,44.189998626708984,42.0,42.38999938964844,5502800.0 2014-09-25,43.68000030517578,44.11000061035156,43.41999816894531,43.91999816894531,2977100.0 2014-09-26,44.0,44.150001525878906,43.61000061035156,43.650001525878906,2227200.0 2014-09-29,44.22999954223633,44.380001068115234,43.619998931884766,43.790000915527344,1988600.0 2014-09-30,44.20000076293945,44.4900016784668,44.08000183105469,44.20000076293945,2070500.0 2014-10-01,43.47999954223633,43.900001525878906,43.34000015258789,43.540000915527344,2496900.0 2014-10-02,43.310001373291016,43.61000061035156,43.099998474121094,43.58000183105469,1976400.0 2014-10-03,44.31999969482422,44.41999816894531,43.619998931884766,43.7599983215332,2671500.0 2014-10-06,44.68000030517578,44.68000030517578,44.29999923706055,44.5,2685300.0 2014-10-07,43.880001068115234,44.630001068115234,43.869998931884766,44.58000183105469,1948600.0 2014-10-08,44.34000015258789,44.41999816894531,43.61000061035156,43.83000183105469,2813600.0 2014-10-09,43.83000183105469,44.59000015258789,43.720001220703125,44.33000183105469,2599500.0 2014-10-10,43.40999984741211,44.18000030517578,43.38999938964844,43.900001525878906,2162600.0 2014-10-13,43.279998779296875,43.959999084472656,43.2400016784668,43.650001525878906,2421200.0 2014-10-14,43.540000915527344,43.970001220703125,43.41999816894531,43.41999816894531,2681500.0 2014-10-15,43.04999923706055,43.29999923706055,42.060001373291016,43.0099983215332,3774400.0 2014-10-16,43.09000015258789,43.290000915527344,42.31999969482422,42.5099983215332,2411800.0 2014-10-17,43.5,43.869998931884766,43.099998474121094,43.41999816894531,2111800.0 2014-10-20,43.75,43.77000045776367,43.33000183105469,43.400001525878906,1756900.0 2014-10-21,44.68000030517578,44.75,43.61000061035156,43.90999984741211,2201900.0 2014-10-22,44.709999084472656,45.060001373291016,44.65999984741211,44.880001068115234,2180200.0 2014-10-23,45.0099983215332,45.459999084472656,44.970001220703125,45.25,1930000.0 2014-10-24,45.4900016784668,45.560001373291016,45.0099983215332,45.209999084472656,1285100.0 2014-10-27,45.77000045776367,45.939998626708984,45.34000015258789,45.5099983215332,1521000.0 2014-10-28,46.0,46.15999984741211,45.720001220703125,46.0,2542900.0 2014-10-29,46.0,46.220001220703125,45.560001373291016,46.029998779296875,1618200.0 2014-10-30,46.150001525878906,46.33000183105469,45.439998626708984,45.470001220703125,2420900.0 2014-10-31,46.939998626708984,46.9900016784668,46.58000183105469,46.93000030517578,3234600.0 2014-11-03,47.060001373291016,47.31999969482422,46.880001068115234,46.880001068115234,2257300.0 2014-11-04,47.25,47.619998931884766,47.02000045776367,47.15999984741211,3440200.0 2014-11-05,47.77000045776367,47.88999938964844,47.380001068115234,47.56999969482422,2679200.0 2014-11-06,47.56999969482422,48.20000076293945,47.529998779296875,47.790000915527344,3087500.0 2014-11-07,47.33000183105469,47.650001525878906,47.130001068115234,47.529998779296875,3491600.0 2014-11-10,47.5,47.58000183105469,47.27000045776367,47.459999084472656,1721500.0 2014-11-11,47.279998779296875,47.52000045776367,47.02000045776367,47.400001525878906,1358900.0 2014-11-12,47.4900016784668,47.540000915527344,47.04999923706055,47.209999084472656,1450400.0 2014-11-13,47.43000030517578,47.77000045776367,47.33000183105469,47.650001525878906,1898000.0 2014-11-14,47.22999954223633,47.5,46.90999984741211,47.5,1139400.0 2014-11-17,47.22999954223633,47.349998474121094,47.08000183105469,47.15999984741211,1423800.0 2014-11-18,47.4900016784668,47.65999984741211,47.25,47.29999923706055,1931400.0 2014-11-19,47.36000061035156,47.5,47.0,47.4900016784668,2110500.0 2014-11-20,47.33000183105469,47.47999954223633,47.060001373291016,47.36000061035156,1293200.0 2014-11-21,47.31999969482422,47.599998474121094,47.220001220703125,47.59000015258789,2772000.0 2014-11-24,47.43000030517578,47.59000015258789,47.34000015258789,47.54999923706055,1987000.0 2014-11-25,47.38999938964844,47.65999984741211,47.189998626708984,47.5,2362100.0 2014-11-26,47.349998474121094,47.47999954223633,47.2400016784668,47.41999816894531,1788200.0 2014-11-28,47.40999984741211,47.75,46.75,46.75,2162100.0 2014-12-01,47.29999923706055,47.529998779296875,47.11000061035156,47.38999938964844,2974500.0 2014-12-02,47.40999984741211,47.68000030517578,47.290000915527344,47.5,2831200.0 2014-12-03,47.380001068115234,47.4900016784668,47.25,47.470001220703125,2155600.0 2014-12-04,47.33000183105469,47.630001068115234,47.189998626708984,47.29999923706055,2228700.0 2014-12-05,47.400001525878906,47.5099983215332,47.279998779296875,47.36000061035156,2813500.0 2014-12-08,47.11000061035156,47.47999954223633,46.95000076293945,47.400001525878906,2648500.0 2014-12-09,46.709999084472656,46.95000076293945,46.25,46.689998626708984,3629700.0 2014-12-10,46.61000061035156,47.04999923706055,46.4900016784668,46.650001525878906,2465600.0 2014-12-11,46.869998931884766,47.459999084472656,46.720001220703125,46.86000061035156,2738600.0 2014-12-12,46.099998474121094,46.779998779296875,46.099998474121094,46.61000061035156,3057500.0 2014-12-15,46.5099983215332,46.7599983215332,46.099998474121094,46.189998626708984,3648500.0 2014-12-16,46.43000030517578,47.22999954223633,46.380001068115234,46.75,2824600.0 2014-12-17,47.18000030517578,47.310001373291016,46.20000076293945,46.56999969482422,2794000.0 2014-12-18,47.75,47.75,47.130001068115234,47.400001525878906,4181800.0 2014-12-19,46.29999923706055,47.68000030517578,46.11000061035156,47.27000045776367,6761100.0 2014-12-22,47.029998779296875,47.06999969482422,46.22999954223633,46.5,3182200.0 2014-12-23,47.369998931884766,47.59000015258789,47.09000015258789,47.25,1695100.0 2014-12-24,47.060001373291016,47.439998626708984,47.04999923706055,47.38999938964844,660600.0 2014-12-26,47.189998626708984,47.529998779296875,47.15999984741211,47.279998779296875,813000.0 2014-12-29,47.04999923706055,47.189998626708984,47.0099983215332,47.029998779296875,1006300.0 2014-12-30,46.86000061035156,47.22999954223633,46.650001525878906,46.75,1654800.0 2014-12-31,46.16999816894531,46.880001068115234,46.15999984741211,46.630001068115234,1902200.0 2015-01-02,46.2400016784668,46.7599983215332,45.81999969482422,46.36000061035156,1998000.0 2015-01-05,46.31999969482422,46.939998626708984,46.029998779296875,46.40999984741211,4599100.0 2015-01-06,45.9900016784668,46.630001068115234,45.75,46.310001373291016,3249100.0 2015-01-07,46.83000183105469,46.869998931884766,46.0,46.43000030517578,2262300.0 2015-01-08,47.560001373291016,47.619998931884766,46.880001068115234,47.119998931884766,1826500.0 2015-01-09,47.13999938964844,47.54999923706055,46.93000030517578,47.2400016784668,1942100.0 2015-01-12,47.08000183105469,47.439998626708984,45.06999969482422,47.2599983215332,1992500.0 2015-01-13,47.08000183105469,48.04999923706055,46.7400016784668,47.5,2104800.0 2015-01-14,47.13999938964844,47.16999816894531,46.400001525878906,46.72999954223633,2452500.0 2015-01-15,47.08000183105469,47.400001525878906,46.810001373291016,47.130001068115234,2277100.0 2015-01-16,47.29999923706055,47.33000183105469,46.86000061035156,47.0099983215332,2511300.0 2015-01-20,47.540000915527344,47.79999923706055,47.060001373291016,47.790000915527344,1577300.0 2015-01-21,47.349998474121094,47.61000061035156,47.040000915527344,47.47999954223633,1799200.0 2015-01-22,47.959999084472656,48.040000915527344,47.02000045776367,47.5,1833000.0 2015-01-23,48.380001068115234,48.47999954223633,47.790000915527344,47.970001220703125,2061100.0 2015-01-26,48.18000030517578,48.400001525878906,47.709999084472656,48.310001373291016,1531000.0 2015-01-27,47.66999816894531,47.9900016784668,47.2599983215332,47.779998779296875,1740500.0 2015-01-28,46.880001068115234,48.060001373291016,46.810001373291016,47.95000076293945,2472000.0 2015-01-29,46.380001068115234,46.63999938964844,45.900001525878906,46.529998779296875,2919100.0 2015-01-30,45.2599983215332,46.25,45.20000076293945,46.150001525878906,3166000.0 2015-02-02,45.959999084472656,46.02000045776367,44.52000045776367,45.439998626708984,3180800.0 2015-02-03,46.90999984741211,46.90999984741211,46.130001068115234,46.43000030517578,2921200.0 2015-02-04,47.06999969482422,47.290000915527344,46.79999923706055,46.810001373291016,2252900.0 2015-02-05,47.4900016784668,47.4900016784668,46.810001373291016,47.16999816894531,2387800.0 2015-02-06,47.72999954223633,48.04999923706055,47.5,47.540000915527344,2277500.0 2015-02-09,47.439998626708984,47.869998931884766,47.2599983215332,47.650001525878906,1966900.0 2015-02-10,47.93000030517578,48.0,47.380001068115234,47.4900016784668,1426100.0 2015-02-11,48.15999984741211,48.2400016784668,47.83000183105469,47.91999816894531,1088300.0 2015-02-12,48.40999984741211,48.43000030517578,48.09000015258789,48.20000076293945,1306800.0 2015-02-13,48.7599983215332,48.84000015258789,48.27000045776367,48.459999084472656,1260400.0 2015-02-17,48.7599983215332,48.84000015258789,48.189998626708984,48.7599983215332,2100500.0 2015-02-18,48.959999084472656,48.9900016784668,48.61000061035156,48.83000183105469,1341100.0 2015-02-19,49.22999954223633,49.22999954223633,48.65999984741211,48.88999938964844,1135700.0 2015-02-20,49.560001373291016,49.630001068115234,48.959999084472656,49.150001525878906,2146500.0 2015-02-23,49.529998779296875,49.689998626708984,49.310001373291016,49.63999938964844,1140800.0 2015-02-24,49.970001220703125,49.970001220703125,49.22999954223633,49.529998779296875,2023400.0 2015-02-25,49.91999816894531,50.189998626708984,49.7599983215332,50.0,1744700.0 2015-02-26,49.939998626708984,49.970001220703125,49.619998931884766,49.91999816894531,1822200.0 2015-02-27,49.84000015258789,50.02000045776367,49.68000030517578,50.0,2040000.0 2015-03-02,50.400001525878906,50.40999984741211,49.79999923706055,49.959999084472656,1342100.0 2015-03-03,49.33000183105469,50.400001525878906,48.86000061035156,50.0099983215332,4770800.0 2015-03-04,48.790000915527344,49.310001373291016,48.68000030517578,49.20000076293945,2123800.0 2015-03-05,49.18000030517578,49.189998626708984,48.63999938964844,48.75,1766100.0 2015-03-06,48.95000076293945,49.2599983215332,48.08000183105469,48.97999954223633,2084500.0 2015-03-09,49.279998779296875,49.400001525878906,48.93000030517578,48.959999084472656,1476700.0 2015-03-10,49.0,49.310001373291016,48.560001373291016,48.83000183105469,2671100.0 2015-03-11,48.9900016784668,49.16999816894531,48.810001373291016,49.0099983215332,2113200.0 2015-03-12,50.2599983215332,50.279998779296875,49.20000076293945,49.25,2370600.0 2015-03-13,49.91999816894531,50.2400016784668,49.470001220703125,50.06999969482422,1815900.0 2015-03-16,51.0099983215332,51.04999923706055,50.08000183105469,50.27000045776367,1959900.0 2015-03-17,51.0099983215332,51.040000915527344,50.65999984741211,50.81999969482422,1558500.0 2015-03-18,51.29999923706055,51.58000183105469,50.369998931884766,51.0,2413900.0 2015-03-19,51.2400016784668,51.5,51.02000045776367,51.34000015258789,1258500.0 2015-03-20,51.619998931884766,51.70000076293945,51.310001373291016,51.599998474121094,2278300.0 2015-03-23,51.2599983215332,51.720001220703125,51.2599983215332,51.65999984741211,1717300.0 2015-03-24,51.29999923706055,51.52000045776367,51.099998474121094,51.310001373291016,2528100.0 2015-03-25,49.20000076293945,50.95000076293945,49.18000030517578,50.810001373291016,3855600.0 2015-03-26,49.0099983215332,49.33000183105469,48.54999923706055,48.88999938964844,2489300.0 2015-03-27,49.54999923706055,49.650001525878906,48.75,48.880001068115234,2184800.0 2015-03-30,50.0099983215332,50.130001068115234,49.66999816894531,49.720001220703125,1352500.0 2015-03-31,49.619998931884766,50.060001373291016,49.61000061035156,49.90999984741211,1798900.0 2015-04-01,49.5,49.54999923706055,48.689998626708984,49.220001220703125,2334600.0 2015-04-02,49.25,49.810001373291016,49.11000061035156,49.810001373291016,1808800.0 2015-04-06,49.209999084472656,49.66999816894531,49.09000015258789,49.59000015258789,2222700.0 2015-04-07,49.13999938964844,49.400001525878906,49.130001068115234,49.18000030517578,1914800.0 2015-04-08,49.34000015258789,49.54999923706055,48.91999816894531,49.130001068115234,2127800.0 2015-04-09,49.38999938964844,49.470001220703125,48.790000915527344,49.40999984741211,1141700.0 2015-04-10,49.279998779296875,49.61000061035156,49.209999084472656,49.599998474121094,1374600.0 2015-04-13,49.060001373291016,49.58000183105469,49.0099983215332,49.380001068115234,1217700.0 2015-04-14,48.900001525878906,49.18000030517578,48.72999954223633,48.7400016784668,929100.0 2015-04-15,48.97999954223633,49.16999816894531,48.79999923706055,48.959999084472656,1101700.0 2015-04-16,49.040000915527344,49.189998626708984,48.61000061035156,48.79999923706055,1198800.0 2015-04-17,48.279998779296875,48.9900016784668,48.0,48.720001220703125,2139100.0 2015-04-20,48.97999954223633,49.06999969482422,48.33000183105469,48.529998779296875,1397700.0 2015-04-21,49.060001373291016,49.79999923706055,49.029998779296875,49.75,1509400.0 2015-04-22,49.279998779296875,49.43000030517578,48.790000915527344,49.25,1246900.0 2015-04-23,49.52000045776367,49.709999084472656,49.0099983215332,49.099998474121094,1105400.0 2015-04-24,49.22999954223633,49.5099983215332,48.58000183105469,49.5099983215332,1320900.0 2015-04-27,49.279998779296875,49.380001068115234,48.900001525878906,49.34000015258789,1673200.0 2015-04-28,49.27000045776367,49.33000183105469,48.779998779296875,49.13999938964844,1302100.0 2015-04-29,48.84000015258789,49.119998931884766,48.630001068115234,48.97999954223633,1376300.0 2015-04-30,48.38999938964844,48.95000076293945,48.189998626708984,48.65999984741211,1728500.0 2015-05-01,48.849998474121094,48.9900016784668,48.43000030517578,48.5099983215332,1837200.0 2015-05-04,49.38999938964844,49.540000915527344,48.869998931884766,48.95000076293945,3355100.0 2015-05-05,49.09000015258789,49.349998474121094,48.65999984741211,49.349998474121094,2230100.0 2015-05-06,49.0,49.31999969482422,48.619998931884766,49.08000183105469,2037500.0 2015-05-07,48.79999923706055,49.040000915527344,48.439998626708984,48.599998474121094,1580500.0 2015-05-08,49.130001068115234,49.560001373291016,49.029998779296875,49.150001525878906,1454100.0 2015-05-11,49.06999969482422,49.36000061035156,48.90999984741211,49.0,1605500.0 2015-05-12,49.0099983215332,49.290000915527344,48.540000915527344,48.95000076293945,1823400.0 2015-05-13,48.970001220703125,49.459999084472656,48.880001068115234,49.150001525878906,1114800.0 2015-05-14,49.93000030517578,49.959999084472656,49.22999954223633,49.2599983215332,1550600.0 2015-05-15,49.790000915527344,50.189998626708984,49.61000061035156,50.09000015258789,1235200.0 2015-05-18,50.119998931884766,50.2599983215332,49.65999984741211,49.65999984741211,1620100.0 2015-05-19,50.33000183105469,50.41999816894531,49.869998931884766,50.119998931884766,1119100.0 2015-05-20,50.279998779296875,50.68000030517578,50.150001525878906,50.369998931884766,1167000.0 2015-05-21,50.2599983215332,50.400001525878906,50.119998931884766,50.349998474121094,1010700.0 2015-05-22,49.86000061035156,50.380001068115234,49.84000015258789,50.25,1351600.0 2015-05-26,49.310001373291016,49.849998474121094,49.040000915527344,49.709999084472656,1402600.0 2015-05-27,49.720001220703125,49.849998474121094,49.209999084472656,49.220001220703125,1317600.0 2015-05-28,49.58000183105469,49.790000915527344,49.40999984741211,49.65999984741211,1121900.0 2015-05-29,49.40999984741211,49.58000183105469,49.040000915527344,49.40999984741211,2042600.0 2015-06-01,49.40999984741211,49.790000915527344,49.09000015258789,49.58000183105469,1258900.0 2015-06-02,49.15999984741211,49.470001220703125,48.79999923706055,49.209999084472656,3412100.0 2015-06-03,49.0,49.31999969482422,48.849998474121094,49.189998626708984,2851900.0 2015-06-04,48.189998626708984,49.13999938964844,48.189998626708984,48.97999954223633,2149600.0 2015-06-05,48.43000030517578,48.61000061035156,48.040000915527344,48.16999816894531,2454400.0 2015-06-08,48.060001373291016,48.5,48.02000045776367,48.310001373291016,1206600.0 2015-06-09,47.689998626708984,48.09000015258789,47.650001525878906,48.08000183105469,1965500.0 2015-06-10,48.099998474121094,48.36000061035156,47.790000915527344,47.869998931884766,1816800.0 2015-06-11,48.25,48.43000030517578,47.790000915527344,48.09000015258789,2313700.0 2015-06-12,48.0,48.25,47.88999938964844,47.939998626708984,1587200.0 2015-06-15,47.4900016784668,47.790000915527344,47.18000030517578,47.7400016784668,1701100.0 2015-06-16,47.709999084472656,47.88999938964844,47.13999938964844,47.27000045776367,1062200.0 2015-06-17,47.79999923706055,48.029998779296875,47.61000061035156,47.900001525878906,996600.0 2015-06-18,48.2400016784668,48.40999984741211,47.88999938964844,47.88999938964844,1802400.0 2015-06-19,48.099998474121094,48.36000061035156,48.0,48.25,2446000.0 2015-06-22,48.790000915527344,49.060001373291016,48.310001373291016,48.349998474121094,1814100.0 2015-06-23,48.79999923706055,48.869998931884766,48.599998474121094,48.83000183105469,1240800.0 2015-06-24,48.150001525878906,48.75,48.08000183105469,48.63999938964844,1346600.0 2015-06-25,48.22999954223633,48.40999984741211,48.029998779296875,48.189998626708984,1744000.0 2015-06-26,47.9900016784668,48.5099983215332,47.790000915527344,48.34000015258789,1675200.0 2015-06-29,46.79999923706055,47.7599983215332,46.75,47.54999923706055,2111300.0 2015-06-30,46.880001068115234,47.470001220703125,46.52000045776367,47.099998474121094,3013300.0 2015-07-01,47.310001373291016,47.83000183105469,44.380001068115234,46.0,4253200.0 2015-07-02,47.650001525878906,48.189998626708984,47.279998779296875,47.79999923706055,3003500.0 2015-07-06,48.16999816894531,48.25,47.38999938964844,47.4900016784668,3088400.0 2015-07-07,48.0099983215332,48.45000076293945,47.279998779296875,48.25,2936700.0 2015-07-08,47.31999969482422,47.90999984741211,47.290000915527344,47.65999984741211,2079400.0 2015-07-09,47.43000030517578,48.130001068115234,47.33000183105469,47.81999969482422,1922000.0 2015-07-10,47.779998779296875,48.11000061035156,47.56999969482422,47.95000076293945,1371800.0 2015-07-13,48.38999938964844,48.439998626708984,47.970001220703125,47.970001220703125,1553900.0 2015-07-14,48.16999816894531,48.38999938964844,48.02000045776367,48.369998931884766,1271500.0 2015-07-15,47.7599983215332,48.369998931884766,47.68000030517578,48.22999954223633,2484600.0 2015-07-16,47.90999984741211,47.95000076293945,47.349998474121094,47.68000030517578,2797700.0 2015-07-17,47.45000076293945,47.81999969482422,47.2400016784668,47.81999969482422,2456000.0 2015-07-20,47.29999923706055,47.630001068115234,47.13999938964844,47.61000061035156,2103200.0 2015-07-21,47.27000045776367,47.380001068115234,47.040000915527344,47.279998779296875,1677000.0 2015-07-22,47.27000045776367,47.54999923706055,47.18000030517578,47.2400016784668,1234500.0 2015-07-23,46.650001525878906,47.25,46.59000015258789,47.22999954223633,1636500.0 2015-07-24,46.11000061035156,46.81999969482422,46.029998779296875,46.529998779296875,2246600.0 2015-07-27,46.279998779296875,46.47999954223633,45.34000015258789,46.0,2188800.0 2015-07-28,46.61000061035156,46.630001068115234,46.15999984741211,46.47999954223633,1439400.0 2015-07-29,46.709999084472656,46.880001068115234,46.279998779296875,46.54999923706055,2281900.0 2015-07-30,46.22999954223633,46.56999969482422,45.709999084472656,46.22999954223633,2654000.0 2015-07-31,46.400001525878906,46.5099983215332,46.130001068115234,46.45000076293945,1961600.0 2015-08-03,47.52000045776367,47.70000076293945,45.939998626708984,46.15999984741211,4018800.0 2015-08-04,47.689998626708984,48.400001525878906,46.29999923706055,47.63999938964844,3880400.0 2015-08-05,48.27000045776367,48.65999984741211,47.849998474121094,48.0,2691700.0 2015-08-06,47.560001373291016,48.5,47.36000061035156,48.5,2189200.0 2015-08-07,47.619998931884766,47.68000030517578,47.220001220703125,47.29999923706055,1774400.0 2015-08-10,48.099998474121094,48.36000061035156,47.869998931884766,47.869998931884766,1388700.0 2015-08-11,47.880001068115234,48.279998779296875,47.560001373291016,47.83000183105469,2145900.0 2015-08-12,47.810001373291016,47.970001220703125,47.20000076293945,47.29999923706055,1930700.0 2015-08-13,48.130001068115234,48.33000183105469,47.630001068115234,47.779998779296875,1807100.0 2015-08-14,48.29999923706055,48.38999938964844,48.0,48.27000045776367,1259300.0 2015-08-17,48.369998931884766,48.40999984741211,47.7400016784668,48.130001068115234,1609300.0 2015-08-18,48.45000076293945,48.630001068115234,48.220001220703125,48.22999954223633,1079300.0 2015-08-19,48.0099983215332,48.45000076293945,47.66999816894531,48.150001525878906,1519800.0 2015-08-20,47.29999923706055,47.970001220703125,47.27000045776367,47.720001220703125,1545600.0 2015-08-21,45.689998626708984,47.22999954223633,45.68000030517578,47.0,2869900.0 2015-08-24,43.9900016784668,43.9900016784668,41.59000015258789,43.099998474121094,5152100.0 2015-08-25,42.91999816894531,44.95000076293945,42.91999816894531,44.95000076293945,5178800.0 2015-08-26,44.619998931884766,44.65999984741211,43.189998626708984,43.97999954223633,3443700.0 2015-08-27,45.25,45.5099983215332,44.5,45.040000915527344,2642000.0 2015-08-28,44.95000076293945,45.369998931884766,44.70000076293945,44.95000076293945,2621800.0 2015-08-31,44.65999984741211,45.060001373291016,44.59000015258789,44.79999923706055,2209500.0 2015-09-01,43.459999084472656,44.27000045776367,43.189998626708984,43.810001373291016,2863900.0 2015-09-02,44.4900016784668,44.4900016784668,43.720001220703125,44.220001220703125,2000400.0 2015-09-03,44.70000076293945,45.0099983215332,44.529998779296875,44.560001373291016,1501200.0 2015-09-04,44.310001373291016,44.54999923706055,43.83000183105469,43.83000183105469,1659000.0 2015-09-08,45.58000183105469,45.599998474121094,44.5,45.029998779296875,1866600.0 2015-09-09,45.34000015258789,45.97999954223633,45.22999954223633,45.939998626708984,2292900.0 2015-09-10,45.29999923706055,45.790000915527344,45.130001068115234,45.209999084472656,2434900.0 2015-09-11,45.709999084472656,45.72999954223633,45.029998779296875,45.15999984741211,1567100.0 2015-09-14,45.310001373291016,45.720001220703125,45.22999954223633,45.70000076293945,1566900.0 2015-09-15,45.970001220703125,46.15999984741211,45.279998779296875,45.47999954223633,1972000.0 2015-09-16,46.279998779296875,46.52000045776367,45.720001220703125,45.880001068115234,1627400.0 2015-09-17,46.689998626708984,47.04999923706055,46.06999969482422,46.189998626708984,3175000.0 2015-09-18,46.529998779296875,47.060001373291016,46.029998779296875,46.13999938964844,4849700.0 2015-09-21,46.650001525878906,47.08000183105469,46.43000030517578,46.70000076293945,1969500.0 2015-09-22,46.029998779296875,46.38999938964844,45.709999084472656,46.029998779296875,2027300.0 2015-09-23,46.38999938964844,46.61000061035156,45.9900016784668,46.040000915527344,1501900.0 2015-09-24,46.34000015258789,46.540000915527344,45.779998779296875,46.09000015258789,1994500.0 2015-09-25,46.689998626708984,47.09000015258789,46.400001525878906,46.810001373291016,2796900.0 2015-09-28,45.7599983215332,46.790000915527344,45.689998626708984,46.68000030517578,2615500.0 2015-09-29,46.0099983215332,46.06999969482422,45.54999923706055,45.66999816894531,2906300.0 2015-09-30,47.630001068115234,47.709999084472656,46.22999954223633,46.599998474121094,4411100.0 2015-10-01,48.13999938964844,48.189998626708984,47.38999938964844,47.439998626708984,4031500.0 2015-10-02,47.77000045776367,47.849998474121094,46.38999938964844,47.380001068115234,6231500.0 2015-10-05,48.68000030517578,48.77000045776367,47.900001525878906,48.38999938964844,3138700.0 2015-10-06,48.529998779296875,49.11000061035156,48.400001525878906,48.900001525878906,3350900.0 2015-10-07,49.470001220703125,49.470001220703125,48.779998779296875,48.880001068115234,2485200.0 2015-10-08,49.959999084472656,50.060001373291016,49.290000915527344,49.380001068115234,2123200.0 2015-10-09,50.060001373291016,50.29999923706055,49.95000076293945,50.04999923706055,3197900.0 2015-10-12,50.310001373291016,50.439998626708984,49.91999816894531,50.13999938964844,1496200.0 2015-10-13,49.779998779296875,50.20000076293945,49.630001068115234,50.11000061035156,2248700.0 2015-10-14,49.540000915527344,50.0,49.439998626708984,49.900001525878906,1479100.0 2015-10-15,49.869998931884766,49.869998931884766,49.06999969482422,49.06999969482422,1799600.0 2015-10-16,50.22999954223633,50.34000015258789,49.560001373291016,49.93000030517578,1862400.0 2015-10-19,50.459999084472656,50.720001220703125,50.0099983215332,50.2400016784668,1932300.0 2015-10-20,50.40999984741211,50.709999084472656,50.0099983215332,50.2599983215332,1600100.0 2015-10-21,50.310001373291016,50.939998626708984,50.16999816894531,50.66999816894531,1833700.0 2015-10-22,51.599998474121094,51.790000915527344,50.52000045776367,50.529998779296875,3620900.0 2015-10-23,51.790000915527344,51.95000076293945,51.40999984741211,51.91999816894531,2424600.0 2015-10-26,52.150001525878906,52.209999084472656,51.650001525878906,51.939998626708984,2247800.0 2015-10-27,52.09000015258789,52.150001525878906,51.65999984741211,51.959999084472656,2272800.0 2015-10-28,52.2400016784668,52.380001068115234,51.599998474121094,52.15999984741211,2604600.0 2015-10-29,51.7599983215332,51.810001373291016,51.439998626708984,51.56999969482422,1551700.0 2015-10-30,51.58000183105469,52.060001373291016,51.470001220703125,51.779998779296875,2248400.0 2015-11-02,51.90999984741211,51.970001220703125,51.560001373291016,51.709999084472656,1250700.0 2015-11-03,51.7400016784668,51.970001220703125,51.470001220703125,51.70000076293945,2065200.0 2015-11-04,51.81999969482422,52.0,51.599998474121094,51.75,1537100.0 2015-11-05,52.540000915527344,52.72999954223633,51.7599983215332,51.88999938964844,2885600.0 2015-11-06,52.79999923706055,52.970001220703125,52.2400016784668,52.40999984741211,2424200.0 2015-11-09,52.72999954223633,52.83000183105469,52.060001373291016,52.459999084472656,2085500.0 2015-11-10,53.11000061035156,53.13999938964844,52.65999984741211,52.72999954223633,1760000.0 2015-11-11,53.16999816894531,53.59000015258789,53.11000061035156,53.119998931884766,1791200.0 2015-11-12,52.849998474121094,53.380001068115234,52.83000183105469,53.08000183105469,2004600.0 2015-11-13,52.36000061035156,53.099998474121094,52.27000045776367,52.83000183105469,2351800.0 2015-11-16,53.36000061035156,53.400001525878906,52.40999984741211,52.40999984741211,2270500.0 2015-11-17,53.33000183105469,53.459999084472656,52.599998474121094,53.189998626708984,2205600.0 2015-11-18,53.93000030517578,53.959999084472656,53.04999923706055,53.33000183105469,2027100.0 2015-11-19,54.04999923706055,54.209999084472656,53.79999923706055,53.95000076293945,2103700.0 2015-11-20,54.439998626708984,54.540000915527344,54.130001068115234,54.45000076293945,2333600.0 2015-11-23,54.310001373291016,54.52000045776367,54.040000915527344,54.439998626708984,1549600.0 2015-11-24,54.18000030517578,54.33000183105469,53.470001220703125,54.11000061035156,2043600.0 2015-11-25,54.400001525878906,54.47999954223633,54.08000183105469,54.25,1378900.0 2015-11-27,54.060001373291016,54.439998626708984,54.02000045776367,54.31999969482422,937600.0 2015-11-30,54.25,54.400001525878906,53.97999954223633,54.150001525878906,2269000.0 2015-12-01,54.150001525878906,54.779998779296875,53.88999938964844,54.2400016784668,2095900.0 2015-12-02,53.90999984741211,54.38999938964844,53.7599983215332,53.90999984741211,2699300.0 2015-12-03,52.650001525878906,53.9900016784668,52.5,53.970001220703125,3371200.0 2015-12-04,53.709999084472656,53.77000045776367,52.7400016784668,52.900001525878906,2501400.0 2015-12-07,53.5099983215332,53.810001373291016,53.16999816894531,53.61000061035156,1295900.0 2015-12-08,53.47999954223633,53.630001068115234,52.970001220703125,53.209999084472656,1627400.0 2015-12-09,52.9900016784668,53.83000183105469,52.779998779296875,53.2400016784668,1832600.0 2015-12-10,53.11000061035156,53.47999954223633,52.779998779296875,53.06999969482422,1697200.0 2015-12-11,52.25,53.43000030517578,52.08000183105469,53.43000030517578,2447100.0 2015-12-14,52.779998779296875,53.0,52.279998779296875,52.5,1859000.0 2015-12-15,53.08000183105469,53.43000030517578,52.79999923706055,53.25,2550500.0 2015-12-16,54.060001373291016,54.16999816894531,53.209999084472656,53.5,2087100.0 2015-12-17,53.349998474121094,54.29999923706055,53.349998474121094,54.119998931884766,2235000.0 2015-12-18,52.45000076293945,53.25,52.380001068115234,53.25,5867000.0 2015-12-21,52.599998474121094,53.0,52.119998931884766,52.88999938964844,3609500.0 2015-12-22,52.709999084472656,53.0,51.11000061035156,52.9900016784668,3861600.0 2015-12-23,53.95000076293945,54.08000183105469,52.779998779296875,52.810001373291016,2244100.0 2015-12-24,53.81999969482422,54.099998474121094,53.540000915527344,54.040000915527344,833600.0 2015-12-28,53.790000915527344,53.849998474121094,53.36000061035156,53.56999969482422,1273600.0 2015-12-29,54.2599983215332,54.540000915527344,53.93000030517578,54.0,1621900.0 2015-12-30,53.779998779296875,54.5,53.77000045776367,54.29999923706055,1346400.0 2015-12-31,52.88999938964844,53.7400016784668,52.619998931884766,53.45000076293945,1984800.0 2016-01-04,51.54999923706055,52.11000061035156,51.029998779296875,52.0,3016000.0 2016-01-05,51.5099983215332,52.02000045776367,51.25,51.880001068115234,2923000.0 2016-01-06,50.779998779296875,51.18000030517578,50.689998626708984,50.88999938964844,2524100.0 2016-01-07,48.43000030517578,49.36000061035156,47.77000045776367,48.439998626708984,7593800.0 2016-01-08,47.560001373291016,48.77000045776367,47.45000076293945,48.52000045776367,5431000.0 2016-01-11,47.41999816894531,47.91999816894531,46.93000030517578,47.66999816894531,5280700.0 2016-01-12,47.459999084472656,47.66999816894531,46.790000915527344,47.65999984741211,5207100.0 2016-01-13,46.380001068115234,47.7400016784668,46.34000015258789,47.72999954223633,3974800.0 2016-01-14,47.31999969482422,47.68000030517578,46.47999954223633,46.65999984741211,2887900.0 2016-01-15,46.70000076293945,46.810001373291016,46.060001373291016,46.06999969482422,3381700.0 2016-01-19,47.5,47.63999938964844,46.97999954223633,47.38999938964844,4061500.0 2016-01-20,46.650001525878906,47.22999954223633,45.7599983215332,46.880001068115234,4216100.0 2016-01-21,47.38999938964844,47.810001373291016,46.2400016784668,46.939998626708984,4442900.0 2016-01-22,48.189998626708984,48.84000015258789,47.86000061035156,48.189998626708984,4049800.0 2016-01-25,47.40999984741211,48.150001525878906,47.29999923706055,48.040000915527344,2094700.0 2016-01-26,47.709999084472656,48.0099983215332,47.43000030517578,47.72999954223633,1988700.0 2016-01-27,47.0099983215332,48.0099983215332,46.779998779296875,47.709999084472656,2579700.0 2016-01-28,46.43000030517578,47.189998626708984,46.20000076293945,47.189998626708984,2836100.0 2016-01-29,47.86000061035156,47.86000061035156,46.65999984741211,46.81999969482422,4151800.0 2016-02-01,48.349998474121094,48.45000076293945,47.40999984741211,47.72999954223633,3464800.0 2016-02-02,48.349998474121094,48.369998931884766,47.29999923706055,47.790000915527344,6965500.0 2016-02-03,48.099998474121094,48.66999816894531,47.400001525878906,48.47999954223633,4933900.0 2016-02-04,47.939998626708984,48.5,47.349998474121094,47.77000045776367,3019300.0 2016-02-05,47.040000915527344,48.16999816894531,46.72999954223633,47.970001220703125,3699400.0 2016-02-08,46.810001373291016,46.939998626708984,45.83000183105469,46.33000183105469,3939000.0 2016-02-09,46.65999984741211,47.130001068115234,46.349998474121094,46.380001068115234,3262000.0 2016-02-10,46.970001220703125,47.790000915527344,46.83000183105469,47.2400016784668,2650900.0 2016-02-11,47.7400016784668,48.13999938964844,46.08000183105469,46.09000015258789,5241900.0 2016-02-12,48.939998626708984,49.13999938964844,47.91999816894531,48.33000183105469,3150500.0 2016-02-16,49.9900016784668,50.06999969482422,48.630001068115234,48.630001068115234,2847200.0 2016-02-17,50.61000061035156,50.75,50.04999923706055,50.04999923706055,2492600.0 2016-02-18,50.849998474121094,51.02000045776367,50.25,50.36000061035156,2522800.0 2016-02-19,51.25,51.29999923706055,50.45000076293945,50.66999816894531,2383500.0 2016-02-22,51.91999816894531,51.939998626708984,51.349998474121094,51.560001373291016,2608200.0 2016-02-23,51.41999816894531,52.060001373291016,51.36000061035156,51.52000045776367,1722200.0 2016-02-24,51.630001068115234,51.66999816894531,50.65999984741211,51.0,1601300.0 2016-02-25,52.13999938964844,52.15999984741211,51.38999938964844,51.70000076293945,1413000.0 2016-02-26,51.68000030517578,52.5,51.560001373291016,52.4900016784668,1667400.0 2016-02-29,51.38999938964844,52.08000183105469,51.369998931884766,51.63999938964844,2110200.0 2016-03-01,52.61000061035156,52.61000061035156,51.65999984741211,51.900001525878906,1975500.0 2016-03-02,52.209999084472656,52.470001220703125,51.93000030517578,52.40999984741211,2313300.0 2016-03-03,52.45000076293945,52.47999954223633,51.81999969482422,52.150001525878906,2068100.0 2016-03-04,52.58000183105469,52.79999923706055,52.02000045776367,52.529998779296875,1557800.0 2016-03-07,52.59000015258789,52.810001373291016,52.0,52.25,1712300.0 2016-03-08,52.040000915527344,52.47999954223633,51.849998474121094,51.900001525878906,1431900.0 2016-03-09,52.119998931884766,52.380001068115234,51.95000076293945,52.310001373291016,1434100.0 2016-03-10,51.869998931884766,52.7400016784668,51.43000030517578,52.290000915527344,1550400.0 2016-03-11,52.95000076293945,53.060001373291016,52.0,52.47999954223633,1792700.0 2016-03-14,53.0099983215332,53.11000061035156,52.540000915527344,52.70000076293945,1309400.0 2016-03-15,53.130001068115234,53.209999084472656,52.400001525878906,52.61000061035156,1320200.0 2016-03-16,53.29999923706055,53.380001068115234,52.7599983215332,52.779998779296875,1099900.0 2016-03-17,54.22999954223633,54.45000076293945,53.0,53.29999923706055,2179500.0 2016-03-18,53.9900016784668,54.470001220703125,53.7599983215332,54.470001220703125,2473400.0 2016-03-21,54.25,54.310001373291016,53.56999969482422,53.939998626708984,1010900.0 2016-03-22,54.04999923706055,54.13999938964844,53.43000030517578,53.90999984741211,1350400.0 2016-03-23,53.95000076293945,54.2400016784668,53.83000183105469,54.06999969482422,1417400.0 2016-03-24,53.9900016784668,54.09000015258789,53.560001373291016,53.79999923706055,1415300.0 2016-03-28,54.16999816894531,54.380001068115234,53.709999084472656,54.06999969482422,1798800.0 2016-03-29,54.4900016784668,54.56999969482422,54.0,54.02000045776367,2132800.0 2016-03-30,53.290000915527344,53.650001525878906,52.31999969482422,53.599998474121094,4209300.0 2016-03-31,54.0099983215332,54.4900016784668,53.22999954223633,53.47999954223633,3154400.0 2016-04-01,54.16999816894531,54.20000076293945,53.189998626708984,53.310001373291016,2031100.0 2016-04-04,53.45000076293945,54.45000076293945,53.29999923706055,54.41999816894531,1898300.0 2016-04-05,53.11000061035156,54.5099983215332,53.04999923706055,54.5099983215332,2165700.0 2016-04-06,53.63999938964844,53.68000030517578,52.630001068115234,52.630001068115234,2041600.0 2016-04-07,52.869998931884766,53.459999084472656,52.66999816894531,53.209999084472656,2074200.0 2016-04-08,53.040000915527344,53.43000030517578,52.869998931884766,53.22999954223633,1206800.0 2016-04-11,52.68000030517578,53.56999969482422,52.599998474121094,53.25,1654800.0 2016-04-12,53.09000015258789,53.119998931884766,52.470001220703125,52.7599983215332,1992200.0 2016-04-13,53.060001373291016,53.349998474121094,52.63999938964844,53.349998474121094,2192700.0 2016-04-14,52.93000030517578,53.25,52.81999969482422,53.13999938964844,1255700.0 2016-04-15,52.869998931884766,52.970001220703125,52.4900016784668,52.790000915527344,1364700.0 2016-04-18,53.41999816894531,53.41999816894531,52.5,52.810001373291016,1106400.0 2016-04-19,53.560001373291016,53.689998626708984,53.25,53.58000183105469,2087300.0 2016-04-20,53.38999938964844,53.81999969482422,53.290000915527344,53.779998779296875,1847000.0 2016-04-21,52.290000915527344,53.40999984741211,52.209999084472656,53.290000915527344,1979500.0 2016-04-22,52.27000045776367,52.66999816894531,52.08000183105469,52.279998779296875,1652300.0 2016-04-25,52.56999969482422,52.56999969482422,52.040000915527344,52.27000045776367,2266200.0 2016-04-26,52.650001525878906,52.810001373291016,52.31999969482422,52.5,2261800.0 2016-04-27,53.119998931884766,53.2400016784668,52.5,52.66999816894531,1619000.0 2016-04-28,52.81999969482422,53.290000915527344,52.290000915527344,52.63999938964844,1993500.0 2016-04-29,52.119998931884766,52.599998474121094,51.79999923706055,52.29999923706055,2286600.0 2016-05-02,52.599998474121094,52.65999984741211,52.119998931884766,52.22999954223633,1264900.0 2016-05-03,52.400001525878906,52.650001525878906,52.11000061035156,52.279998779296875,1503500.0 2016-05-04,52.290000915527344,52.36000061035156,51.90999984741211,52.060001373291016,1369600.0 2016-05-05,51.189998626708984,52.08000183105469,51.130001068115234,51.959999084472656,2502200.0 2016-05-06,51.90999984741211,51.90999984741211,51.060001373291016,51.060001373291016,1972900.0 2016-05-09,51.9900016784668,52.209999084472656,51.77000045776367,51.97999954223633,1316700.0 2016-05-10,52.88999938964844,52.93000030517578,52.02000045776367,52.20000076293945,1638300.0 2016-05-11,52.209999084472656,52.84000015258789,52.099998474121094,52.84000015258789,1629200.0 2016-05-12,52.11000061035156,52.52000045776367,51.90999984741211,52.369998931884766,1891300.0 2016-05-13,51.709999084472656,52.369998931884766,51.68000030517578,52.11000061035156,1270900.0 2016-05-16,52.060001373291016,52.38999938964844,51.5099983215332,51.709999084472656,1590000.0 2016-05-17,51.470001220703125,52.130001068115234,51.290000915527344,51.97999954223633,1441700.0 2016-05-18,51.72999954223633,52.0099983215332,51.25,51.40999984741211,1405500.0 2016-05-19,51.709999084472656,51.79999923706055,51.09000015258789,51.41999816894531,1236800.0 2016-05-20,52.029998779296875,52.33000183105469,51.849998474121094,51.880001068115234,1573600.0 2016-05-23,51.72999954223633,52.18000030517578,51.709999084472656,52.09000015258789,1200700.0 2016-05-24,53.08000183105469,53.130001068115234,51.95000076293945,52.040000915527344,1886600.0 2016-05-25,53.66999816894531,53.709999084472656,53.20000076293945,53.22999954223633,1959200.0 2016-05-26,53.970001220703125,54.04999923706055,53.4900016784668,53.560001373291016,2108300.0 2016-05-27,54.33000183105469,54.33000183105469,53.849998474121094,54.06999969482422,1711900.0 2016-05-31,54.220001220703125,54.58000183105469,53.68000030517578,54.52000045776367,2442900.0 2016-06-01,54.459999084472656,54.4900016784668,53.970001220703125,54.11000061035156,1584900.0 2016-06-02,54.939998626708984,54.95000076293945,54.18000030517578,54.41999816894531,2254300.0 2016-06-03,54.709999084472656,54.81999969482422,54.20000076293945,54.650001525878906,1869500.0 2016-06-06,54.91999816894531,55.20000076293945,54.72999954223633,54.790000915527344,2177200.0 2016-06-07,55.11000061035156,55.439998626708984,54.91999816894531,54.959999084472656,2143900.0 2016-06-08,55.119998931884766,55.16999816894531,54.81999969482422,55.060001373291016,1479500.0 2016-06-09,55.209999084472656,55.33000183105469,54.869998931884766,54.97999954223633,964100.0 2016-06-10,54.560001373291016,54.900001525878906,54.20000076293945,54.349998474121094,1594900.0 2016-06-13,54.22999954223633,54.630001068115234,54.16999816894531,54.29999923706055,1773500.0 2016-06-14,54.58000183105469,54.619998931884766,54.0,54.02000045776367,1588800.0 2016-06-15,54.52000045776367,54.9900016784668,54.34000015258789,54.61000061035156,1396500.0 2016-06-16,54.900001525878906,55.0099983215332,54.119998931884766,54.369998931884766,1099700.0 2016-06-17,54.59000015258789,54.88999938964844,54.25,54.869998931884766,2229200.0 2016-06-20,55.2599983215332,55.63999938964844,55.099998474121094,55.130001068115234,1548900.0 2016-06-21,55.5099983215332,55.650001525878906,55.189998626708984,55.380001068115234,1555500.0 2016-06-22,55.310001373291016,55.650001525878906,55.189998626708984,55.61000061035156,1344800.0 2016-06-23,56.290000915527344,56.29999923706055,55.599998474121094,55.650001525878906,1447400.0 2016-06-24,54.63999938964844,55.47999954223633,53.56999969482422,53.779998779296875,4584400.0 2016-06-27,54.27000045776367,54.619998931884766,53.779998779296875,54.29999923706055,3694300.0 2016-06-28,55.529998779296875,55.59000015258789,54.33000183105469,54.5099983215332,3701000.0 2016-06-29,56.13999938964844,56.27000045776367,55.720001220703125,55.84000015258789,3521100.0 2016-06-30,59.5,59.54999923706055,56.06999969482422,56.47999954223633,7536300.0 2016-07-01,59.439998626708984,59.599998474121094,58.52000045776367,59.11000061035156,4418200.0 2016-07-05,60.09000015258789,60.29999923706055,59.2599983215332,59.29999923706055,3608600.0 2016-07-06,60.84000015258789,61.0,60.189998626708984,60.9900016784668,3997700.0 2016-07-07,60.59000015258789,61.27000045776367,60.459999084472656,60.959999084472656,3855900.0 2016-07-08,61.33000183105469,61.5,60.72999954223633,61.06999969482422,2690300.0 2016-07-11,61.2400016784668,61.869998931884766,61.209999084472656,61.7400016784668,2719500.0 2016-07-12,61.0099983215332,61.689998626708984,60.91999816894531,61.400001525878906,2846600.0 2016-07-13,61.11000061035156,61.31999969482422,60.91999816894531,61.15999984741211,2003600.0 2016-07-14,61.119998931884766,61.5,60.91999816894531,61.5,1635600.0 2016-07-15,60.91999816894531,61.40999984741211,60.81999969482422,61.380001068115234,1773100.0 2016-07-18,60.7599983215332,61.130001068115234,60.650001525878906,60.790000915527344,1699000.0 2016-07-19,60.70000076293945,61.0,60.47999954223633,60.79999923706055,1578500.0 2016-07-20,60.5099983215332,60.720001220703125,60.279998779296875,60.619998931884766,2618700.0 2016-07-21,60.34000015258789,60.790000915527344,60.09000015258789,60.380001068115234,1802600.0 2016-07-22,60.7400016784668,60.939998626708984,60.290000915527344,60.66999816894531,1457600.0 2016-07-25,60.7599983215332,60.7599983215332,60.459999084472656,60.599998474121094,1424500.0 2016-07-26,61.209999084472656,61.27000045776367,60.65999984741211,60.7400016784668,2135000.0 2016-07-27,60.25,61.22999954223633,60.18000030517578,61.060001373291016,3031900.0 2016-07-28,59.20000076293945,59.720001220703125,58.93000030517578,59.68000030517578,2378200.0 2016-07-29,59.279998779296875,59.310001373291016,58.61000061035156,59.15999984741211,3474100.0 2016-08-01,59.2599983215332,59.59000015258789,58.91999816894531,59.290000915527344,1859100.0 2016-08-02,58.880001068115234,59.2599983215332,58.84000015258789,59.16999816894531,2427800.0 2016-08-03,58.5099983215332,59.150001525878906,58.2599983215332,58.77000045776367,2057400.0 2016-08-04,58.63999938964844,58.720001220703125,58.22999954223633,58.400001525878906,1757200.0 2016-08-05,59.36000061035156,59.41999816894531,58.849998474121094,59.02000045776367,1316400.0 2016-08-08,59.08000183105469,59.349998474121094,58.959999084472656,59.33000183105469,1389500.0 2016-08-09,59.45000076293945,59.619998931884766,59.099998474121094,59.18000030517578,1543100.0 2016-08-10,59.5099983215332,59.52000045776367,59.18000030517578,59.439998626708984,904600.0 2016-08-11,59.900001525878906,59.93000030517578,59.40999984741211,59.4900016784668,1409600.0 2016-08-12,60.029998779296875,60.08000183105469,59.66999816894531,59.66999816894531,1493300.0 2016-08-15,60.099998474121094,60.25,59.900001525878906,60.02000045776367,1268200.0 2016-08-16,59.290000915527344,59.970001220703125,59.290000915527344,59.7599983215332,1670100.0 2016-08-17,59.470001220703125,59.56999969482422,59.099998474121094,59.369998931884766,1735800.0 2016-08-18,59.83000183105469,59.86000061035156,59.29999923706055,59.43000030517578,1125500.0 2016-08-19,60.150001525878906,60.16999816894531,59.45000076293945,59.7400016784668,1974900.0 2016-08-22,60.380001068115234,60.40999984741211,60.0099983215332,60.189998626708984,1092700.0 2016-08-23,60.650001525878906,60.869998931884766,60.439998626708984,60.689998626708984,1171100.0 2016-08-24,60.689998626708984,60.77000045776367,60.5099983215332,60.66999816894531,988500.0 2016-08-25,60.72999954223633,60.97999954223633,60.5,60.720001220703125,1290400.0 2016-08-26,60.5,61.189998626708984,60.0099983215332,60.75,1633000.0 2016-08-29,60.650001525878906,60.81999969482422,60.560001373291016,60.68000030517578,777500.0 2016-08-30,60.7599983215332,60.779998779296875,60.5,60.70000076293945,841700.0 2016-08-31,60.66999816894531,60.79999923706055,60.400001525878906,60.61000061035156,1448100.0 2016-09-01,60.9900016784668,61.029998779296875,60.47999954223633,60.79999923706055,1214500.0 2016-09-02,61.119998931884766,61.4900016784668,60.849998474121094,61.36000061035156,1072300.0 2016-09-06,61.2400016784668,61.25,60.75,61.22999954223633,1289900.0 2016-09-07,61.540000915527344,61.619998931884766,60.779998779296875,61.08000183105469,1302800.0 2016-09-08,61.06999969482422,61.470001220703125,60.83000183105469,61.25,1366300.0 2016-09-09,59.290000915527344,60.66999816894531,59.290000915527344,60.52000045776367,3284500.0 2016-09-12,59.849998474121094,60.0099983215332,58.79999923706055,59.0,2921800.0 2016-09-13,58.5099983215332,59.650001525878906,58.220001220703125,59.59000015258789,3114300.0 2016-09-14,58.380001068115234,58.790000915527344,58.209999084472656,58.4900016784668,1717500.0 2016-09-15,59.0099983215332,59.11000061035156,57.810001373291016,58.22999954223633,1616800.0 2016-09-16,58.22999954223633,59.09000015258789,58.0099983215332,59.029998779296875,3858600.0 2016-09-19,58.61000061035156,58.9900016784668,58.400001525878906,58.529998779296875,1263800.0 2016-09-20,59.220001220703125,59.52000045776367,58.77000045776367,58.959999084472656,1610500.0 2016-09-21,59.68000030517578,59.79999923706055,59.02000045776367,59.25,1561000.0 2016-09-22,60.369998931884766,60.47999954223633,59.93000030517578,60.0099983215332,2017700.0 2016-09-23,59.90999984741211,60.70000076293945,59.90999984741211,60.33000183105469,1230700.0 2016-09-26,59.68000030517578,59.959999084472656,59.59000015258789,59.63999938964844,1535200.0 2016-09-27,60.27000045776367,60.36000061035156,59.70000076293945,59.790000915527344,2419100.0 2016-09-28,57.5,59.0,57.0099983215332,58.880001068115234,6409400.0 2016-09-29,57.15999984741211,57.810001373291016,57.13999938964844,57.5,2489000.0 2016-09-30,57.869998931884766,58.119998931884766,57.209999084472656,57.43000030517578,2444800.0 2016-10-03,57.459999084472656,57.779998779296875,57.11000061035156,57.47999954223633,2315700.0 2016-10-04,57.060001373291016,57.7599983215332,56.779998779296875,57.470001220703125,1790300.0 2016-10-05,56.79999923706055,57.31999969482422,56.279998779296875,57.279998779296875,2462600.0 2016-10-06,56.7400016784668,56.900001525878906,56.400001525878906,56.68000030517578,1508600.0 2016-10-07,56.52000045776367,56.970001220703125,56.15999984741211,56.93000030517578,1724200.0 2016-10-10,56.66999816894531,57.08000183105469,56.52000045776367,56.650001525878906,1175000.0 2016-10-11,56.029998779296875,56.619998931884766,55.75,56.59000015258789,1636500.0 2016-10-12,56.16999816894531,56.369998931884766,55.88999938964844,56.04999923706055,993700.0 2016-10-13,56.2400016784668,56.31999969482422,55.59000015258789,55.77000045776367,1500300.0 2016-10-14,56.20000076293945,56.790000915527344,56.20000076293945,56.470001220703125,1071300.0 2016-10-17,55.7400016784668,56.209999084472656,55.43000030517578,56.11000061035156,2147300.0 2016-10-18,56.13999938964844,56.619998931884766,55.79999923706055,56.22999954223633,1794600.0 2016-10-19,56.31999969482422,56.41999816894531,55.959999084472656,56.20000076293945,1482800.0 2016-10-20,56.2400016784668,56.560001373291016,55.880001068115234,56.279998779296875,1868900.0 2016-10-21,56.0,56.060001373291016,55.33000183105469,55.970001220703125,1861700.0 2016-10-24,56.16999816894531,56.52000045776367,56.0099983215332,56.27000045776367,1890900.0 2016-10-25,55.84000015258789,56.5,55.79999923706055,56.220001220703125,2386100.0 2016-10-26,55.56999969482422,55.88999938964844,55.209999084472656,55.720001220703125,1805900.0 2016-10-27,55.25,56.060001373291016,55.119998931884766,55.66999816894531,2318700.0 2016-10-28,55.04999923706055,55.41999816894531,54.75,54.91999816894531,2125200.0 2016-10-31,55.20000076293945,55.310001373291016,54.810001373291016,55.16999816894531,1610800.0 2016-11-01,54.27000045776367,55.5,54.16999816894531,55.34000015258789,2838300.0 2016-11-02,54.34000015258789,54.79999923706055,54.27000045776367,54.380001068115234,2960100.0 2016-11-03,53.83000183105469,54.47999954223633,53.470001220703125,54.34000015258789,2489500.0 2016-11-04,53.650001525878906,54.04999923706055,53.43000030517578,53.439998626708984,1839100.0 2016-11-07,54.470001220703125,54.84000015258789,54.130001068115234,54.4900016784668,2563800.0 2016-11-08,54.189998626708984,54.58000183105469,54.119998931884766,54.27000045776367,2265700.0 2016-11-09,55.18000030517578,55.2400016784668,52.779998779296875,52.900001525878906,4972400.0 2016-11-10,56.0,56.2400016784668,54.619998931884766,55.2400016784668,4049300.0 2016-11-11,56.68000030517578,56.77000045776367,55.66999816894531,55.779998779296875,3782000.0 2016-11-14,56.29999923706055,56.970001220703125,56.22999954223633,56.849998474121094,4103800.0 2016-11-15,55.68000030517578,56.7400016784668,55.470001220703125,56.45000076293945,2392400.0 2016-11-16,55.7599983215332,55.869998931884766,55.369998931884766,55.61000061035156,2065800.0 2016-11-17,55.91999816894531,56.099998474121094,55.41999816894531,55.79999923706055,3558300.0 2016-11-18,55.93000030517578,56.16999816894531,55.779998779296875,55.849998474121094,2180400.0 2016-11-21,57.13999938964844,57.15999984741211,55.91999816894531,56.0099983215332,2889400.0 2016-11-22,57.5,57.72999954223633,57.04999923706055,57.310001373291016,3144500.0 2016-11-23,58.04999923706055,58.08000183105469,57.09000015258789,57.529998779296875,2112700.0 2016-11-25,57.97999954223633,58.36000061035156,57.86000061035156,58.040000915527344,726500.0 2016-11-28,57.9900016784668,58.189998626708984,57.47999954223633,57.790000915527344,2081000.0 2016-11-29,59.459999084472656,59.65999984741211,57.81999969482422,57.90999984741211,4045600.0 2016-11-30,58.95000076293945,59.68000030517578,58.95000076293945,59.5099983215332,5055400.0 2016-12-01,58.68000030517578,59.2400016784668,58.52000045776367,58.95000076293945,2409100.0 2016-12-02,58.34000015258789,58.9900016784668,58.22999954223633,58.59000015258789,1944700.0 2016-12-05,58.83000183105469,58.88999938964844,58.310001373291016,58.650001525878906,2711900.0 2016-12-06,58.66999816894531,59.02000045776367,58.29999923706055,58.97999954223633,1342600.0 2016-12-07,60.2400016784668,60.45000076293945,58.58000183105469,58.70000076293945,1665800.0 2016-12-08,60.27000045776367,60.45000076293945,59.84000015258789,60.290000915527344,1370200.0 2016-12-09,60.15999984741211,60.470001220703125,59.79999923706055,60.02000045776367,1381300.0 2016-12-12,60.189998626708984,60.33000183105469,59.86000061035156,59.970001220703125,1085300.0 2016-12-13,60.25,60.65999984741211,60.029998779296875,60.13999938964844,1715700.0 2016-12-14,60.47999954223633,61.20000076293945,60.25,60.380001068115234,2762200.0 2016-12-15,60.7400016784668,61.029998779296875,60.18000030517578,60.43000030517578,1704600.0 2016-12-16,61.2400016784668,61.970001220703125,61.0099983215332,61.7599983215332,3470900.0 2016-12-19,61.54999923706055,62.040000915527344,61.290000915527344,61.529998779296875,1815700.0 2016-12-20,61.93000030517578,62.13999938964844,61.4900016784668,61.88999938964844,2487800.0 2016-12-21,61.38999938964844,61.86000061035156,60.2599983215332,61.709999084472656,3353000.0 2016-12-22,61.5,61.54999923706055,60.849998474121094,61.349998474121094,1310900.0 2016-12-23,61.72999954223633,61.880001068115234,61.43000030517578,61.52000045776367,993800.0 2016-12-27,61.650001525878906,62.18000030517578,61.61000061035156,61.83000183105469,944700.0 2016-12-28,61.34000015258789,61.93000030517578,61.290000915527344,61.84000015258789,1286000.0 2016-12-29,61.400001525878906,61.95000076293945,61.2400016784668,61.470001220703125,989000.0 2016-12-30,60.880001068115234,61.2599983215332,60.439998626708984,61.2599983215332,1574600.0 2017-01-03,61.060001373291016,61.75,60.61000061035156,61.150001525878906,1922300.0 2017-01-04,61.290000915527344,61.59000015258789,61.040000915527344,61.310001373291016,1610100.0 2017-01-05,60.849998474121094,61.47999954223633,60.619998931884766,61.119998931884766,1646500.0 2017-01-06,61.27000045776367,61.54999923706055,60.54999923706055,60.849998474121094,1271400.0 2017-01-09,61.02000045776367,61.400001525878906,60.900001525878906,61.22999954223633,1429800.0 2017-01-10,60.810001373291016,61.290000915527344,60.689998626708984,61.08000183105469,1392800.0 2017-01-11,61.150001525878906,61.380001068115234,60.79999923706055,61.11000061035156,1424600.0 2017-01-12,61.34000015258789,61.40999984741211,60.709999084472656,60.970001220703125,1070200.0 2017-01-13,61.470001220703125,61.689998626708984,61.2599983215332,61.31999969482422,938500.0 2017-01-17,60.849998474121094,61.470001220703125,60.63999938964844,61.33000183105469,1356700.0 2017-01-18,61.040000915527344,61.13999938964844,60.720001220703125,61.0,1145800.0 2017-01-19,60.900001525878906,61.11000061035156,60.790000915527344,61.040000915527344,1173400.0 2017-01-20,61.470001220703125,61.70000076293945,60.95000076293945,61.099998474121094,1517900.0 2017-01-23,61.11000061035156,61.4900016784668,60.97999954223633,61.36000061035156,1716900.0 2017-01-24,61.869998931884766,61.959999084472656,61.18000030517578,61.18000030517578,1472000.0 2017-01-25,61.619998931884766,62.16999816894531,61.400001525878906,62.0099983215332,1529300.0 2017-01-26,61.45000076293945,61.61000061035156,61.25,61.540000915527344,1053600.0 2017-01-27,61.16999816894531,61.560001373291016,60.97999954223633,61.54999923706055,1009800.0 2017-01-30,60.810001373291016,60.9900016784668,60.41999816894531,60.72999954223633,1272900.0 2017-01-31,60.290000915527344,60.7599983215332,60.09000015258789,60.45000076293945,1684100.0 2017-02-01,58.52000045776367,59.5,58.43000030517578,59.5,4522100.0 2017-02-02,58.54999923706055,58.810001373291016,58.119998931884766,58.40999984741211,2649500.0 2017-02-03,57.970001220703125,59.16999816894531,57.709999084472656,58.900001525878906,4003300.0 2017-02-06,57.619998931884766,58.400001525878906,57.349998474121094,58.02000045776367,4610200.0 2017-02-07,57.56999969482422,57.9900016784668,57.06999969482422,57.650001525878906,2810300.0 2017-02-08,57.650001525878906,57.83000183105469,57.16999816894531,57.47999954223633,1671200.0 2017-02-09,58.4900016784668,58.66999816894531,57.65999984741211,57.689998626708984,2017700.0 2017-02-10,58.459999084472656,58.9900016784668,58.41999816894531,58.619998931884766,1303100.0 2017-02-13,59.040000915527344,59.22999954223633,58.709999084472656,58.75,1471200.0 2017-02-14,59.27000045776367,59.33000183105469,58.83000183105469,58.880001068115234,1113700.0 2017-02-15,59.380001068115234,59.529998779296875,58.849998474121094,59.33000183105469,1526300.0 2017-02-16,59.4900016784668,59.59000015258789,59.09000015258789,59.470001220703125,1276200.0 2017-02-17,59.130001068115234,59.459999084472656,58.7400016784668,59.459999084472656,1708100.0 2017-02-21,59.099998474121094,59.349998474121094,58.75,59.22999954223633,2218900.0 2017-02-22,59.599998474121094,59.630001068115234,58.95000076293945,58.95000076293945,1507500.0 2017-02-23,60.40999984741211,60.540000915527344,59.560001373291016,59.849998474121094,1894700.0 2017-02-24,61.810001373291016,61.939998626708984,60.20000076293945,60.439998626708984,3372600.0 2017-02-27,61.529998779296875,62.130001068115234,61.2400016784668,61.58000183105469,2122500.0 2017-02-28,61.41999816894531,61.810001373291016,61.209999084472656,61.58000183105469,1618200.0 2017-03-01,62.810001373291016,63.0099983215332,61.650001525878906,61.709999084472656,2817000.0 2017-03-02,62.36000061035156,62.59000015258789,62.209999084472656,62.560001373291016,1383000.0 2017-03-03,62.5,62.54999923706055,61.849998474121094,62.18000030517578,1779000.0 2017-03-06,62.40999984741211,62.59000015258789,62.06999969482422,62.2400016784668,1244800.0 2017-03-07,62.15999984741211,62.58000183105469,62.06999969482422,62.13999938964844,1097400.0 2017-03-08,62.31999969482422,62.599998474121094,62.0099983215332,62.150001525878906,1169000.0 2017-03-09,62.119998931884766,62.47999954223633,61.810001373291016,62.25,969600.0 2017-03-10,62.380001068115234,62.540000915527344,61.790000915527344,62.220001220703125,893300.0 2017-03-13,62.560001373291016,62.630001068115234,62.099998474121094,62.33000183105469,1969200.0 2017-03-14,62.310001373291016,62.54999923706055,62.08000183105469,62.5099983215332,888500.0 2017-03-15,62.86000061035156,63.029998779296875,62.310001373291016,62.540000915527344,1406200.0 2017-03-16,62.630001068115234,63.029998779296875,62.34000015258789,62.849998474121094,1115900.0 2017-03-17,62.84000015258789,63.029998779296875,62.630001068115234,62.779998779296875,2026400.0 2017-03-20,62.310001373291016,62.95000076293945,62.04999923706055,62.869998931884766,1352700.0 2017-03-21,61.66999816894531,62.599998474121094,61.529998779296875,62.47999954223633,1845800.0 2017-03-22,62.0,62.099998474121094,61.4900016784668,61.75,1247800.0 2017-03-23,61.52000045776367,61.970001220703125,61.45000076293945,61.77000045776367,1885500.0 2017-03-24,61.619998931884766,62.040000915527344,61.310001373291016,61.790000915527344,1296500.0 2017-03-27,60.88999938964844,61.459999084472656,60.70000076293945,61.220001220703125,2748100.0 2017-03-28,60.58000183105469,61.04999923706055,60.5099983215332,60.70000076293945,4956400.0 2017-03-29,59.060001373291016,61.0,58.58000183105469,60.5099983215332,5436800.0 2017-03-30,59.130001068115234,59.33000183105469,58.75,58.939998626708984,2873800.0 2017-03-31,58.900001525878906,59.2599983215332,58.84000015258789,59.099998474121094,2537800.0 2017-04-03,58.439998626708984,58.88999938964844,58.099998474121094,58.75,2322500.0 2017-04-04,58.060001373291016,58.349998474121094,57.95000076293945,58.310001373291016,1543200.0 2017-04-05,58.29999923706055,58.880001068115234,58.040000915527344,58.33000183105469,2300500.0 2017-04-06,58.150001525878906,58.34000015258789,57.86000061035156,58.290000915527344,1458700.0 2017-04-07,58.189998626708984,58.34000015258789,58.02000045776367,58.16999816894531,1583400.0 2017-04-10,58.2400016784668,58.529998779296875,58.04999923706055,58.15999984741211,1323500.0 2017-04-11,58.720001220703125,58.720001220703125,58.0099983215332,58.2599983215332,2070700.0 2017-04-12,58.45000076293945,58.650001525878906,58.220001220703125,58.36000061035156,2093500.0 2017-04-13,57.88999938964844,58.52000045776367,57.88999938964844,58.470001220703125,1661600.0 2017-04-17,58.060001373291016,58.150001525878906,57.68000030517578,58.02000045776367,1488800.0 2017-04-18,58.220001220703125,58.2599983215332,57.7599983215332,57.7599983215332,1420400.0 2017-04-19,58.08000183105469,58.7599983215332,57.970001220703125,58.209999084472656,2048000.0 2017-04-20,58.650001525878906,58.72999954223633,58.18000030517578,58.38999938964844,1707100.0 2017-04-21,59.13999938964844,59.22999954223633,58.68000030517578,58.77000045776367,1939400.0 2017-04-24,59.41999816894531,59.880001068115234,59.029998779296875,59.66999816894531,1950100.0 2017-04-25,59.54999923706055,60.06999969482422,59.54999923706055,59.65999984741211,2090400.0 2017-04-26,59.70000076293945,59.7400016784668,59.25,59.619998931884766,1682800.0 2017-04-27,59.84000015258789,60.060001373291016,59.5,59.720001220703125,1338500.0 2017-04-28,59.279998779296875,59.939998626708984,59.11000061035156,59.939998626708984,1543000.0 2017-05-01,59.15999984741211,59.47999954223633,58.959999084472656,59.33000183105469,1109400.0 2017-05-02,59.25,59.5,59.0,59.220001220703125,942000.0 2017-05-03,57.900001525878906,58.52000045776367,57.400001525878906,58.5,2777600.0 2017-05-04,58.68000030517578,58.72999954223633,57.790000915527344,57.90999984741211,1357300.0 2017-05-05,58.869998931884766,58.88999938964844,58.47999954223633,58.88999938964844,1524200.0 2017-05-08,58.060001373291016,58.720001220703125,57.86000061035156,58.459999084472656,1980300.0 2017-05-09,58.02000045776367,58.2400016784668,57.650001525878906,58.04999923706055,1603300.0 2017-05-10,57.540000915527344,58.099998474121094,57.45000076293945,57.95000076293945,1879200.0 2017-05-11,57.189998626708984,57.439998626708984,56.939998626708984,57.380001068115234,1956100.0 2017-05-12,57.130001068115234,57.25,56.93000030517578,57.22999954223633,1667300.0 2017-05-15,57.61000061035156,57.779998779296875,57.15999984741211,57.15999984741211,2343900.0 2017-05-16,57.15999984741211,57.810001373291016,56.970001220703125,57.61000061035156,2065400.0 2017-05-17,56.939998626708984,57.279998779296875,56.56999969482422,56.83000183105469,2695600.0 2017-05-18,57.43000030517578,57.68000030517578,56.77000045776367,57.0,1848300.0 2017-05-19,57.5099983215332,57.70000076293945,57.22999954223633,57.5,1939100.0 2017-05-22,57.81999969482422,58.040000915527344,57.61000061035156,57.7400016784668,1518000.0 2017-05-23,58.04999923706055,58.2599983215332,57.79999923706055,58.099998474121094,1288400.0 2017-05-24,58.400001525878906,58.59000015258789,58.0099983215332,58.22999954223633,1305400.0 2017-05-25,59.11000061035156,59.27000045776367,58.45000076293945,58.68000030517578,1454000.0 2017-05-26,59.279998779296875,59.33000183105469,58.7599983215332,59.220001220703125,1345500.0 2017-05-30,59.11000061035156,59.279998779296875,58.689998626708984,59.279998779296875,1087600.0 2017-05-31,59.22999954223633,59.45000076293945,59.02000045776367,59.310001373291016,4670200.0 2017-06-01,59.66999816894531,59.68000030517578,59.099998474121094,59.4900016784668,1369900.0 2017-06-02,59.27000045776367,59.56999969482422,58.31999969482422,59.56999969482422,2820900.0 2017-06-05,59.599998474121094,59.900001525878906,59.130001068115234,59.31999969482422,1662300.0 2017-06-06,59.060001373291016,59.58000183105469,59.029998779296875,59.41999816894531,1179500.0 2017-06-07,59.310001373291016,59.400001525878906,59.029998779296875,59.27000045776367,1144900.0 2017-06-08,58.90999984741211,59.349998474121094,58.65999984741211,59.2599983215332,1202300.0 2017-06-09,58.560001373291016,59.25,58.43000030517578,58.97999954223633,1880000.0 2017-06-12,59.63999938964844,59.97999954223633,58.22999954223633,58.439998626708984,2694300.0 2017-06-13,60.5099983215332,60.56999969482422,59.5,59.5,2071800.0 2017-06-14,60.09000015258789,60.709999084472656,59.88999938964844,60.470001220703125,2107900.0 2017-06-15,60.72999954223633,60.79999923706055,59.81999969482422,59.91999816894531,1771100.0 2017-06-16,61.099998474121094,61.119998931884766,60.209999084472656,60.7599983215332,3323100.0 2017-06-19,61.130001068115234,61.56999969482422,60.90999984741211,61.56999969482422,2052400.0 2017-06-20,60.0099983215332,60.59000015258789,59.90999984741211,60.31999969482422,2023900.0 2017-06-21,59.93000030517578,60.20000076293945,59.72999954223633,59.959999084472656,1305700.0 2017-06-22,59.400001525878906,60.029998779296875,59.11000061035156,59.869998931884766,1660200.0 2017-06-23,59.2400016784668,59.470001220703125,59.099998474121094,59.2599983215332,2941100.0 2017-06-26,59.2400016784668,59.650001525878906,59.11000061035156,59.650001525878906,2480200.0 2017-06-27,58.619998931884766,59.349998474121094,58.5,59.189998626708984,3594500.0 2017-06-28,57.650001525878906,58.0,56.560001373291016,57.5,5608400.0 2017-06-29,56.689998626708984,57.65999984741211,56.5099983215332,57.5,3229800.0 2017-06-30,56.939998626708984,57.33000183105469,56.630001068115234,57.310001373291016,3362000.0 2017-07-03,56.529998779296875,57.130001068115234,56.369998931884766,56.400001525878906,1459300.0 2017-07-05,57.4900016784668,57.56999969482422,56.349998474121094,56.77000045776367,2792200.0 2017-07-06,56.970001220703125,57.310001373291016,56.68000030517578,57.310001373291016,2176400.0 2017-07-07,57.41999816894531,57.70000076293945,56.88999938964844,57.15999984741211,1655400.0 2017-07-10,57.84000015258789,57.959999084472656,57.31999969482422,57.41999816894531,1950000.0 2017-07-11,56.599998474121094,57.68000030517578,56.56999969482422,57.66999816894531,2917700.0 2017-07-12,57.2400016784668,57.369998931884766,56.83000183105469,56.83000183105469,1849400.0 2017-07-13,57.20000076293945,57.4900016784668,57.0,57.380001068115234,1743300.0 2017-07-14,57.099998474121094,57.439998626708984,57.09000015258789,57.349998474121094,1383300.0 2017-07-17,56.880001068115234,57.25,56.75,57.11000061035156,1586500.0 2017-07-18,56.779998779296875,57.04999923706055,56.630001068115234,56.7599983215332,1617200.0 2017-07-19,56.86000061035156,56.97999954223633,56.54999923706055,56.75,2151400.0 2017-07-20,57.189998626708984,57.34000015258789,56.81999969482422,56.86000061035156,1748000.0 2017-07-21,57.20000076293945,57.369998931884766,56.779998779296875,56.779998779296875,1937600.0 2017-07-24,56.939998626708984,57.22999954223633,56.84000015258789,57.13999938964844,1241500.0 2017-07-25,57.43000030517578,57.65999984741211,57.0,57.04999923706055,1791500.0 2017-07-26,58.11000061035156,58.25,57.459999084472656,57.52000045776367,2005100.0 2017-07-27,60.13999938964844,61.369998931884766,57.869998931884766,58.029998779296875,6295400.0 2017-07-28,57.7599983215332,60.130001068115234,57.709999084472656,59.4900016784668,4069100.0 2017-07-31,57.849998474121094,58.349998474121094,57.709999084472656,57.810001373291016,5038400.0 2017-08-01,56.81999969482422,57.959999084472656,56.65999984741211,57.900001525878906,2749400.0 2017-08-02,56.58000183105469,56.880001068115234,56.15999984741211,56.529998779296875,2503800.0 2017-08-03,56.150001525878906,56.66999816894531,55.779998779296875,56.58000183105469,2440800.0 2017-08-04,56.09000015258789,56.40999984741211,55.869998931884766,56.369998931884766,1953000.0 2017-08-07,55.939998626708984,56.13999938964844,55.7400016784668,56.0099983215332,1429800.0 2017-08-08,55.040000915527344,56.58000183105469,54.720001220703125,55.900001525878906,3396100.0 2017-08-09,54.90999984741211,55.06999969482422,54.43000030517578,54.84000015258789,1717400.0 2017-08-10,54.779998779296875,55.04999923706055,54.529998779296875,54.61000061035156,2166900.0 2017-08-11,54.2400016784668,54.91999816894531,54.20000076293945,54.900001525878906,1789400.0 2017-08-14,54.91999816894531,55.06999969482422,54.43000030517578,54.77000045776367,2014800.0 2017-08-15,55.59000015258789,55.779998779296875,54.81999969482422,55.04999923706055,2710600.0 2017-08-16,56.2400016784668,56.880001068115234,55.630001068115234,55.689998626708984,2650200.0 2017-08-17,54.97999954223633,56.36000061035156,54.93000030517578,56.16999816894531,2473600.0 2017-08-18,54.9900016784668,55.209999084472656,54.7599983215332,54.9900016784668,2041400.0 2017-08-21,55.77000045776367,55.810001373291016,54.86000061035156,54.97999954223633,2433300.0 2017-08-22,56.11000061035156,56.59000015258789,55.77000045776367,56.08000183105469,2817600.0 2017-08-23,55.77000045776367,56.08000183105469,55.630001068115234,55.95000076293945,1303000.0 2017-08-24,55.540000915527344,55.900001525878906,55.459999084472656,55.83000183105469,1313600.0 2017-08-25,56.220001220703125,56.45000076293945,55.61000061035156,55.77000045776367,1065300.0 2017-08-28,56.4900016784668,56.52000045776367,56.040000915527344,56.380001068115234,1812600.0 2017-08-29,56.59000015258789,56.630001068115234,56.08000183105469,56.2599983215332,1198200.0 2017-08-30,56.619998931884766,56.849998474121094,56.119998931884766,56.59000015258789,1298200.0 2017-08-31,57.029998779296875,57.099998474121094,56.560001373291016,56.810001373291016,1421000.0 2017-09-01,57.06999969482422,57.2400016784668,56.619998931884766,57.040000915527344,1099500.0 2017-09-05,56.709999084472656,57.06999969482422,56.43000030517578,56.91999816894531,1257600.0 2017-09-06,57.20000076293945,57.27000045776367,56.59000015258789,56.970001220703125,1600300.0 2017-09-07,57.0099983215332,57.27000045776367,56.900001525878906,57.09000015258789,1140500.0 2017-09-08,56.900001525878906,57.22999954223633,56.81999969482422,56.93000030517578,1315000.0 2017-09-11,57.33000183105469,57.5,57.09000015258789,57.13999938964844,1379000.0 2017-09-12,58.15999984741211,58.790000915527344,57.529998779296875,57.54999923706055,2236200.0 2017-09-13,58.040000915527344,58.36000061035156,57.83000183105469,58.08000183105469,1397600.0 2017-09-14,57.5099983215332,57.849998474121094,57.22999954223633,57.720001220703125,1809900.0 2017-09-15,57.849998474121094,57.95000076293945,57.36000061035156,57.529998779296875,2076300.0 2017-09-18,58.08000183105469,58.130001068115234,57.65999984741211,57.86000061035156,806300.0 2017-09-19,58.06999969482422,58.290000915527344,57.90999984741211,58.130001068115234,1190400.0 2017-09-20,58.5099983215332,58.650001525878906,58.0,58.0,1662000.0 2017-09-21,58.189998626708984,58.70000076293945,58.09000015258789,58.58000183105469,1562900.0 2017-09-22,59.75,59.84000015258789,58.220001220703125,58.220001220703125,2709800.0 2017-09-25,60.029998779296875,60.04999923706055,59.5,59.52000045776367,2368200.0 2017-09-26,59.939998626708984,60.290000915527344,59.77000045776367,60.2599983215332,1882700.0 2017-09-27,60.349998474121094,60.5,60.0,60.16999816894531,1595000.0 2017-09-28,60.2599983215332,60.40999984741211,59.81999969482422,59.81999969482422,1437200.0 2017-09-29,59.959999084472656,60.650001525878906,59.86000061035156,60.16999816894531,2265600.0 2017-10-02,59.810001373291016,60.15999984741211,59.34000015258789,59.95000076293945,4561000.0 2017-10-03,61.9900016784668,62.91999816894531,61.02000045776367,62.0,7620100.0 2017-10-04,62.61000061035156,63.060001373291016,61.95000076293945,62.08000183105469,3108300.0 2017-10-05,63.25,63.310001373291016,62.400001525878906,63.040000915527344,2401900.0 2017-10-06,63.619998931884766,63.68000030517578,62.900001525878906,63.150001525878906,3305900.0 2017-10-09,63.650001525878906,64.0,63.52000045776367,63.63999938964844,2952900.0 2017-10-10,63.709999084472656,64.08000183105469,63.34000015258789,63.84000015258789,2561500.0 2017-10-11,63.47999954223633,63.7400016784668,63.2599983215332,63.720001220703125,2913100.0 2017-10-12,64.41999816894531,64.44000244140625,63.349998474121094,63.45000076293945,2055100.0 2017-10-13,63.75,64.75,63.7400016784668,64.38999938964844,2083600.0 2017-10-16,63.45000076293945,63.88999938964844,63.220001220703125,63.709999084472656,1142800.0 2017-10-17,62.900001525878906,63.630001068115234,62.86000061035156,63.540000915527344,1589200.0 2017-10-18,63.029998779296875,63.369998931884766,62.939998626708984,62.95000076293945,1034800.0 2017-10-19,63.5099983215332,63.599998474121094,62.790000915527344,62.849998474121094,1493500.0 2017-10-20,64.04000091552734,64.11000061035156,63.47999954223633,63.540000915527344,1399400.0 2017-10-23,64.33999633789062,64.58000183105469,64.05999755859375,64.08999633789062,1677600.0 2017-10-24,63.880001068115234,64.66000366210938,63.779998779296875,64.5999984741211,1824300.0 2017-10-25,64.08000183105469,64.11000061035156,63.31999969482422,63.72999954223633,2334600.0 2017-10-26,64.58999633789062,64.83999633789062,64.2300033569336,64.41999816894531,1374500.0 2017-10-27,65.4000015258789,65.62000274658203,64.2300033569336,64.55000305175781,2998500.0 2017-10-30,64.47000122070312,65.54000091552734,64.36000061035156,65.4000015258789,2540800.0 2017-10-31,63.790000915527344,64.11000061035156,63.5099983215332,64.01000213623047,1460500.0 2017-11-01,64.13999938964844,64.27999877929688,63.560001373291016,63.869998931884766,1637000.0 2017-11-02,64.54000091552734,64.66999816894531,63.540000915527344,64.31999969482422,1996300.0 2017-11-03,63.9900016784668,64.43000030517578,63.93000030517578,64.41999816894531,1567100.0 2017-11-06,64.0,64.06999969482422,63.47999954223633,63.70000076293945,1397200.0 2017-11-07,64.2699966430664,64.37999725341797,63.81999969482422,64.12999725341797,1703800.0 2017-11-08,64.55000305175781,64.5999984741211,64.08999633789062,64.1500015258789,1097200.0 2017-11-09,64.76000213623047,64.9000015258789,64.12000274658203,64.12000274658203,1772600.0 2017-11-10,64.56999969482422,64.66999816894531,64.3499984741211,64.61000061035156,1332700.0 2017-11-13,65.0999984741211,65.25,64.33999633789062,64.54000091552734,1775100.0 2017-11-14,65.37000274658203,65.54000091552734,64.41999816894531,64.70999908447266,1576300.0 2017-11-15,64.58000183105469,65.80999755859375,64.45999908447266,65.33999633789062,1839200.0 2017-11-16,65.63999938964844,66.30999755859375,64.77999877929688,64.87000274658203,1755900.0 2017-11-17,64.91999816894531,65.48999786376953,64.6500015258789,65.43000030517578,1741600.0 2017-11-20,65.18000030517578,65.27999877929688,64.75,64.9800033569336,1326200.0 2017-11-21,65.12000274658203,65.38999938964844,65.0,65.27999877929688,1529000.0 2017-11-22,64.68000030517578,65.30999755859375,64.62999725341797,65.20999908447266,927400.0 2017-11-24,64.69000244140625,64.88999938964844,64.41999816894531,64.5999984741211,538900.0 2017-11-27,64.68000030517578,64.86000061035156,64.29000091552734,64.63999938964844,1241500.0 2017-11-28,65.80000305175781,65.80000305175781,64.80000305175781,64.8499984741211,1569300.0 2017-11-29,66.58000183105469,66.93000030517578,65.38999938964844,65.77999877929688,3210600.0 2017-11-30,67.30999755859375,67.87999725341797,66.43000030517578,66.6500015258789,3748100.0 2017-12-01,66.87000274658203,67.26000213623047,65.88999938964844,66.9000015258789,2489500.0 2017-12-04,67.61000061035156,68.55999755859375,67.37999725341797,67.5999984741211,2604400.0 2017-12-05,67.94000244140625,68.5199966430664,67.62000274658203,67.70999908447266,2878000.0 2017-12-06,68.41000366210938,68.66999816894531,67.8499984741211,68.0199966430664,1834700.0 2017-12-07,68.52999877929688,68.75,68.22000122070312,68.27999877929688,2034800.0 2017-12-08,69.01000213623047,69.13999938964844,68.44000244140625,68.94000244140625,1464100.0 2017-12-11,69.0199966430664,69.26000213623047,68.73999786376953,68.8499984741211,2354600.0 2017-12-12,68.70999908447266,69.12999725341797,68.62999725341797,68.9000015258789,1087600.0 2017-12-13,68.81999969482422,69.12000274658203,68.4800033569336,68.9000015258789,1887600.0 2017-12-14,68.33000183105469,68.98999786376953,68.30999755859375,68.9000015258789,1534900.0 2017-12-15,69.7699966430664,70.16999816894531,68.51000213623047,68.88999938964844,3548800.0 2017-12-18,70.25,70.30000305175781,69.6500015258789,70.08999633789062,1756800.0 2017-12-19,69.26000213623047,70.38999938964844,69.25,70.3499984741211,1637000.0 2017-12-20,69.19999694824219,70.0,69.04000091552734,70.0,1680500.0 2017-12-21,68.63999938964844,68.75,66.91999816894531,67.37999725341797,4202000.0 2017-12-22,68.2699966430664,69.73999786376953,68.16000366210938,68.77999877929688,3022100.0 2017-12-26,68.8499984741211,68.91999816894531,68.05999755859375,68.23999786376953,1625600.0 2017-12-27,68.4000015258789,69.05999755859375,68.3499984741211,69.05999755859375,1153800.0 2017-12-28,68.33999633789062,68.7300033569336,67.9800033569336,68.70999908447266,1103100.0 2017-12-29,68.08000183105469,68.44999694824219,67.9000015258789,67.9000015258789,1210500.0 2018-01-02,67.30999755859375,68.33999633789062,67.16000366210938,68.33999633789062,2289300.0 2018-01-03,68.27999877929688,68.68000030517578,67.2300033569336,67.44999694824219,2189800.0 2018-01-04,68.91999816894531,69.12000274658203,68.3499984741211,68.3499984741211,1636900.0 2018-01-05,68.70999908447266,69.26000213623047,68.41999816894531,69.20999908447266,1743900.0 2018-01-08,68.27999877929688,68.56999969482422,68.0,68.5,2256600.0 2018-01-09,67.81999969482422,68.5999984741211,67.51000213623047,67.69999694824219,2850000.0 2018-01-10,67.54000091552734,67.91999816894531,67.12000274658203,67.66000366210938,1883800.0 2018-01-11,66.86000061035156,67.51000213623047,66.29000091552734,67.51000213623047,2199600.0 2018-01-12,67.66000366210938,67.88999938964844,66.62000274658203,66.98999786376953,2017200.0 2018-01-16,68.26000213623047,68.4800033569336,67.75,67.91999816894531,3478000.0 2018-01-17,69.63999938964844,69.8499984741211,68.41000366210938,68.70999908447266,2620200.0 2018-01-18,68.91000366210938,69.91999816894531,68.6500015258789,69.61000061035156,1662800.0 2018-01-19,69.48999786376953,69.69999694824219,68.75,68.88999938964844,2559500.0 2018-01-22,69.69999694824219,70.1500015258789,69.2300033569336,69.62000274658203,1682000.0 2018-01-23,69.98999786376953,73.0999984741211,69.0999984741211,69.69000244140625,6875500.0 2018-01-24,68.0199966430664,70.1500015258789,67.94999694824219,70.11000061035156,3229700.0 2018-01-25,68.62999725341797,68.69999694824219,67.62999725341797,68.22000122070312,1880600.0 2018-01-26,70.01000213623047,70.23999786376953,68.5999984741211,68.93000030517578,1720300.0 2018-01-29,68.83000183105469,69.87999725341797,68.73999786376953,69.80999755859375,1263100.0 2018-01-30,68.55999755859375,69.2699966430664,68.13999938964844,68.66999816894531,1415100.0 2018-01-31,68.25,68.80000305175781,67.79000091552734,68.5999984741211,2135700.0 2018-02-01,67.02999877929688,68.48999786376953,66.7699966430664,68.08999633789062,2737900.0 2018-02-02,66.5999984741211,67.44999694824219,66.51000213623047,66.6500015258789,3252900.0 2018-02-05,64.5199966430664,67.36000061035156,64.5,66.41999816894531,3601300.0 2018-02-06,64.2300033569336,64.48999786376953,62.56999969482422,63.29999923706055,3489400.0 2018-02-07,64.73999786376953,65.94999694824219,63.68000030517578,63.900001525878906,2691300.0 2018-02-08,61.86000061035156,64.5999984741211,61.79999923706055,64.5999984741211,3128600.0 2018-02-09,64.16000366210938,64.61000061035156,62.029998779296875,62.59000015258789,3338800.0 2018-02-12,64.69000244140625,65.05000305175781,64.20999908447266,64.58000183105469,2113000.0 2018-02-13,64.62999725341797,64.88999938964844,64.0,64.30000305175781,1561900.0 2018-02-14,65.37000274658203,65.52999877929688,63.93000030517578,64.33000183105469,1469700.0 2018-02-15,66.47000122070312,66.47000122070312,65.30999755859375,65.91999816894531,2146000.0 2018-02-16,66.80999755859375,67.4000015258789,66.4800033569336,66.4800033569336,3203800.0 2018-02-20,65.41000366210938,66.9000015258789,65.30000305175781,66.66999816894531,2239200.0 2018-02-21,65.08000183105469,66.23999786376953,65.08000183105469,65.63999938964844,1536300.0 2018-02-22,65.05000305175781,65.83000183105469,64.87999725341797,65.31999969482422,1181700.0 2018-02-23,66.47000122070312,66.48999786376953,65.20999908447266,65.52999877929688,1246900.0 2018-02-26,66.83000183105469,66.91999816894531,66.41000366210938,66.5199966430664,1711500.0 2018-02-27,65.91999816894531,67.87000274658203,65.91999816894531,67.02999877929688,2121700.0 2018-02-28,65.12999725341797,66.72000122070312,65.11000061035156,66.4000015258789,2474500.0 2018-03-01,63.54999923706055,65.7300033569336,63.09000015258789,63.650001525878906,2770000.0 2018-03-02,63.790000915527344,63.95000076293945,63.0,63.2400016784668,1549700.0 2018-03-05,65.04000091552734,65.2300033569336,63.33000183105469,63.33000183105469,1773000.0 2018-03-06,65.08999633789062,65.23999786376953,64.36000061035156,65.23999786376953,1631000.0 2018-03-07,64.81999969482422,65.08999633789062,64.33999633789062,64.68000030517578,1603000.0 2018-03-08,65.38999938964844,65.81999969482422,64.97000122070312,65.05999755859375,2175100.0 2018-03-09,66.5199966430664,66.69999694824219,65.47000122070312,65.5,1452100.0 2018-03-12,66.5,66.93000030517578,66.30999755859375,66.66999816894531,1261200.0 2018-03-13,66.72000122070312,67.45999908447266,66.33999633789062,66.95999908447266,1639100.0 2018-03-14,65.88999938964844,66.98999786376953,65.56999969482422,66.98999786376953,1504400.0 2018-03-15,66.4000015258789,66.73999786376953,65.70999908447266,65.97000122070312,1408700.0 2018-03-16,66.1500015258789,66.66999816894531,65.94000244140625,66.5,3152800.0 2018-03-19,65.33000183105469,66.26000213623047,64.7300033569336,65.7699966430664,1814200.0 2018-03-20,65.51000213623047,65.94999694824219,65.3499984741211,65.69000244140625,1547400.0 2018-03-21,65.55000305175781,66.29000091552734,65.26000213623047,65.51000213623047,2717900.0 2018-03-22,63.4900016784668,65.25,63.45000076293945,64.47000122070312,2419700.0 2018-03-23,61.72999954223633,63.869998931884766,61.56999969482422,63.5099983215332,4116300.0 2018-03-26,61.220001220703125,64.58000183105469,59.95000076293945,63.400001525878906,7059100.0 2018-03-27,59.84000015258789,61.540000915527344,59.36000061035156,61.209999084472656,4353600.0 2018-03-28,60.599998474121094,60.90999984741211,59.400001525878906,59.91999816894531,3364900.0 2018-03-29,61.59000015258789,62.150001525878906,60.56999969482422,60.880001068115234,3104900.0 2018-04-02,60.31999969482422,61.689998626708984,59.650001525878906,61.5,3210600.0 2018-04-03,61.02000045776367,61.13999938964844,60.06999969482422,60.7400016784668,1967700.0 2018-04-04,61.810001373291016,62.02000045776367,60.06999969482422,60.439998626708984,2206000.0 2018-04-05,62.13999938964844,62.45000076293945,61.77000045776367,62.25,1232000.0 2018-04-06,60.720001220703125,61.97999954223633,60.27000045776367,61.720001220703125,1778800.0 2018-04-09,60.939998626708984,62.02000045776367,60.75,61.04999923706055,1483100.0 2018-04-10,61.970001220703125,62.4900016784668,61.56999969482422,61.81999969482422,1554100.0 2018-04-11,61.66999816894531,61.970001220703125,61.11000061035156,61.36000061035156,1414400.0 2018-04-12,61.650001525878906,61.97999954223633,61.400001525878906,61.93000030517578,1920000.0 2018-04-13,61.4900016784668,62.18000030517578,61.2599983215332,62.0,1126500.0 2018-04-16,62.2400016784668,62.47999954223633,61.68000030517578,61.93000030517578,1039900.0 2018-04-17,61.130001068115234,61.70000076293945,60.33000183105469,60.33000183105469,5171300.0 2018-04-18,61.029998779296875,61.40999984741211,60.93000030517578,61.290000915527344,3609600.0 2018-04-19,60.93000030517578,61.2599983215332,60.65999984741211,61.0099983215332,2841200.0 2018-04-20,60.34000015258789,61.06999969482422,60.22999954223633,60.880001068115234,2980100.0 2018-04-23,59.849998474121094,60.630001068115234,59.560001373291016,60.5,2631600.0 2018-04-24,59.95000076293945,60.560001373291016,59.63999938964844,60.27000045776367,3630800.0 2018-04-25,60.0,60.209999084472656,59.54999923706055,60.029998779296875,2741600.0 2018-04-26,60.75,60.90999984741211,60.029998779296875,60.290000915527344,1459200.0 2018-04-27,61.58000183105469,61.91999816894531,60.75,60.81999969482422,2023600.0 2018-04-30,60.56999969482422,61.91999816894531,60.560001373291016,61.88999938964844,2070600.0 2018-05-01,61.220001220703125,61.31999969482422,60.130001068115234,60.59000015258789,1609100.0 2018-05-02,60.81999969482422,62.09000015258789,60.709999084472656,61.45000076293945,4351500.0 2018-05-03,61.66999816894531,62.0099983215332,60.380001068115234,60.380001068115234,2779500.0 2018-05-04,62.40999984741211,62.61000061035156,61.15999984741211,61.36000061035156,1472300.0 2018-05-07,62.560001373291016,62.810001373291016,61.7599983215332,62.38999938964844,1925600.0 2018-05-08,61.59000015258789,61.91999816894531,61.290000915527344,61.58000183105469,1428800.0 2018-05-09,62.209999084472656,62.369998931884766,61.5099983215332,61.75,1509200.0 2018-05-10,62.9900016784668,63.13999938964844,61.91999816894531,62.38999938964844,1467300.0 2018-05-11,63.34000015258789,63.5099983215332,62.7400016784668,62.93000030517578,1568100.0 2018-05-14,63.529998779296875,64.0,63.09000015258789,63.209999084472656,2777100.0 2018-05-15,64.2699966430664,64.31999969482422,62.97999954223633,63.310001373291016,2924500.0 2018-05-16,64.95999908447266,65.29000091552734,64.1500015258789,64.3499984741211,2057200.0 2018-05-17,64.41999816894531,65.12999725341797,64.19000244140625,64.81999969482422,2197900.0 2018-05-18,64.81999969482422,65.12000274658203,64.12999725341797,64.48999786376953,1700600.0 2018-05-21,65.12000274658203,65.31999969482422,64.80999755859375,65.12999725341797,1632500.0 2018-05-22,65.41999816894531,65.62999725341797,64.88999938964844,65.30000305175781,2235500.0 2018-05-23,65.56999969482422,65.58000183105469,64.58000183105469,64.95999908447266,1678000.0 2018-05-24,65.87000274658203,65.9000015258789,65.04000091552734,65.63999938964844,2127200.0 2018-05-25,65.9000015258789,66.36000061035156,65.80000305175781,65.94999694824219,1458900.0 2018-05-29,65.61000061035156,66.01000213623047,65.0999984741211,65.4800033569336,1385300.0 2018-05-30,65.95999908447266,66.33999633789062,65.37999725341797,65.94999694824219,2300200.0 2018-05-31,65.58000183105469,66.1500015258789,65.41000366210938,65.91000366210938,1976400.0 2018-06-01,66.4800033569336,66.58999633789062,65.93000030517578,65.9800033569336,1385400.0 2018-06-04,66.83000183105469,67.02999877929688,66.45999908447266,66.45999908447266,1874700.0 2018-06-05,67.0999984741211,67.25,66.69000244140625,66.83000183105469,1360000.0 2018-06-06,68.06999969482422,68.08999633789062,67.02999877929688,67.08000183105469,1727100.0 2018-06-07,67.62999725341797,68.11000061035156,67.19999694824219,67.95999908447266,2242000.0 2018-06-08,68.16999816894531,68.25,67.19000244140625,67.41999816894531,2740600.0 2018-06-11,68.13999938964844,68.44000244140625,68.0,68.1500015258789,1247700.0 2018-06-12,69.44999694824219,69.58999633789062,68.01000213623047,68.08999633789062,1851300.0 2018-06-13,69.5,69.83000183105469,68.86000061035156,69.41000366210938,2087700.0 2018-06-14,69.33999633789062,69.9800033569336,69.18000030517578,69.80999755859375,1819300.0 2018-06-15,69.77999877929688,69.9000015258789,68.61000061035156,69.26000213623047,3071700.0 2018-06-18,69.44999694824219,69.5199966430664,68.77999877929688,69.23999786376953,1334500.0 2018-06-19,69.44999694824219,69.4800033569336,68.8499984741211,68.88999938964844,1616800.0 2018-06-20,69.91999816894531,70.05999755859375,69.29000091552734,69.44999694824219,2311700.0 2018-06-21,69.70999908447266,70.16000366210938,69.48999786376953,69.76000213623047,1784600.0 2018-06-22,70.22000122070312,70.37999725341797,69.6500015258789,69.87000274658203,2270800.0 2018-06-25,69.68000030517578,70.11000061035156,68.68000030517578,69.83000183105469,2224900.0 2018-06-26,69.0,70.01000213623047,68.9000015258789,70.0,2559700.0 2018-06-27,66.88999938964844,69.26000213623047,66.6500015258789,69.26000213623047,4439200.0 2018-06-28,67.95999908447266,68.4000015258789,67.37000274658203,67.37000274658203,4872600.0 2018-06-29,68.3499984741211,69.1500015258789,67.30999755859375,67.73999786376953,4189700.0 2018-07-02,68.04000091552734,68.6500015258789,67.23999786376953,67.80000305175781,3214100.0 2018-07-03,67.77999877929688,68.83999633789062,67.62000274658203,68.18000030517578,1620500.0 2018-07-05,69.08000183105469,69.13999938964844,67.66999816894531,67.73999786376953,2502200.0 2018-07-06,69.79000091552734,69.83999633789062,68.9800033569336,69.0,2722200.0 2018-07-09,69.9800033569336,70.33000183105469,69.6500015258789,70.33000183105469,2448500.0 2018-07-10,69.69000244140625,70.0999984741211,69.44000244140625,69.91999816894531,1276800.0 2018-07-11,69.54000091552734,69.79000091552734,68.05999755859375,68.05999755859375,1571100.0 2018-07-12,70.37000274658203,70.41999816894531,69.86000061035156,70.12999725341797,1850000.0 2018-07-13,70.54000091552734,70.62000274658203,70.08000183105469,70.27999877929688,2170200.0 2018-07-16,69.9800033569336,70.98999786376953,69.83000183105469,70.86000061035156,2509100.0 2018-07-17,70.45999908447266,70.56999969482422,69.73999786376953,69.73999786376953,1759000.0 2018-07-18,69.9000015258789,70.45999908447266,69.5999984741211,70.45999908447266,1617000.0 2018-07-19,70.48999786376953,70.6500015258789,69.72000122070312,69.81999969482422,1391300.0 2018-07-20,70.55000305175781,70.91999816894531,70.12999725341797,70.44000244140625,1437700.0 2018-07-23,70.86000061035156,70.9800033569336,70.41999816894531,70.4800033569336,2173100.0 2018-07-24,71.22000122070312,71.25,70.72000122070312,71.1500015258789,1886200.0 2018-07-25,72.0,72.06999969482422,71.19999694824219,71.19999694824219,2329800.0 2018-07-26,71.69000244140625,72.51000213623047,71.43000030517578,72.20999908447266,1875900.0 2018-07-27,70.93000030517578,71.8499984741211,70.45999908447266,71.75,2097500.0 2018-07-30,69.18000030517578,71.01000213623047,68.9800033569336,70.94000244140625,1993700.0 2018-07-31,69.0199966430664,69.08000183105469,68.37000274658203,68.9800033569336,3456100.0 2018-08-01,68.66999816894531,69.12999725341797,68.0999984741211,68.97000122070312,1717500.0 2018-08-02,69.30999755859375,69.47000122070312,68.19999694824219,68.48999786376953,1561100.0 2018-08-03,69.73999786376953,69.73999786376953,69.12999725341797,69.44000244140625,1204400.0 2018-08-06,70.4000015258789,70.41999816894531,69.5999984741211,69.83000183105469,1348000.0 2018-08-07,71.19000244140625,71.2699966430664,70.3499984741211,70.41000366210938,1667500.0 2018-08-08,71.0999984741211,71.2300033569336,70.88999938964844,71.02999877929688,1241200.0 2018-08-09,71.25,71.66999816894531,71.12000274658203,71.2300033569336,1027100.0 2018-08-10,71.0199966430664,71.44000244140625,70.86000061035156,70.9000015258789,1118900.0 2018-08-13,71.16000366210938,71.69999694824219,70.91000366210938,71.25,1530500.0 2018-08-14,70.93000030517578,71.23999786376953,69.80999755859375,69.86000061035156,1958100.0 2018-08-15,71.13999938964844,71.2300033569336,70.30999755859375,70.51000213623047,1601800.0 2018-08-16,71.88999938964844,71.9800033569336,71.18000030517578,71.55000305175781,1191000.0 2018-08-17,72.31999969482422,72.41999816894531,71.55999755859375,71.7699966430664,2977600.0 2018-08-20,72.33999633789062,72.69000244140625,71.73999786376953,72.5,1527300.0 2018-08-21,72.51000213623047,72.98999786376953,72.36000061035156,72.66000366210938,1984500.0 2018-08-22,72.58999633789062,72.69999694824219,72.0199966430664,72.2699966430664,1071100.0 2018-08-23,72.73999786376953,72.91999816894531,72.43000030517578,72.55999755859375,1401700.0 2018-08-24,72.98999786376953,73.04000091552734,72.31999969482422,72.98999786376953,1121300.0 2018-08-27,72.62999725341797,73.4000015258789,72.51000213623047,73.25,1300600.0 2018-08-28,72.38999938964844,72.83000183105469,70.83000183105469,70.83000183105469,1075600.0 2018-08-29,72.9000015258789,72.97000122070312,72.16000366210938,72.29000091552734,1103500.0 2018-08-30,72.87000274658203,73.12999725341797,72.52999877929688,72.52999877929688,1098000.0 2018-08-31,73.25,73.36000061035156,71.86000061035156,71.86000061035156,1548300.0 2018-09-04,73.08000183105469,73.22000122070312,72.29000091552734,73.16000366210938,1531200.0 2018-09-05,73.81999969482422,73.9000015258789,72.79000091552734,73.06999969482422,2105100.0 2018-09-06,74.61000061035156,74.73999786376953,73.3499984741211,73.62999725341797,1807100.0 2018-09-07,74.04000091552734,74.66999816894531,73.91999816894531,74.36000061035156,1522300.0 2018-09-10,74.20999908447266,74.91999816894531,73.94000244140625,74.91999816894531,1294100.0 2018-09-11,74.55000305175781,74.61000061035156,74.0,74.0999984741211,1027000.0 2018-09-12,74.12000274658203,74.51000213623047,73.7300033569336,74.4800033569336,1362400.0 2018-09-13,74.63999938964844,74.80999755859375,74.37999725341797,74.66000366210938,1440300.0 2018-09-14,74.37999725341797,74.83000183105469,74.29000091552734,74.83000183105469,1111500.0 2018-09-17,74.2300033569336,74.54000091552734,74.0199966430664,74.37999725341797,1221700.0 2018-09-18,74.62999725341797,74.8499984741211,74.33999633789062,74.36000061035156,1237800.0 2018-09-19,73.98999786376953,74.77999877929688,73.62999725341797,74.63999938964844,1296600.0 2018-09-20,74.76000213623047,74.80000305175781,74.02999877929688,74.05000305175781,953200.0 2018-09-21,75.25,75.56999969482422,74.69999694824219,75.05000305175781,4077100.0 2018-09-24,74.54000091552734,74.9800033569336,74.2300033569336,74.70999908447266,1548200.0 2018-09-25,73.72000122070312,75.7300033569336,72.79000091552734,74.80999755859375,5429700.0 2018-09-26,73.58999633789062,74.2300033569336,73.30999755859375,73.87000274658203,1977700.0 2018-09-27,73.44999694824219,74.3499984741211,73.37000274658203,73.5999984741211,1465300.0 2018-09-28,73.6500015258789,73.80999755859375,73.41000366210938,73.5199966430664,2089600.0 2018-10-01,73.72000122070312,74.44999694824219,73.44999694824219,74.01000213623047,2273500.0 2018-10-02,74.77999877929688,76.0199966430664,72.30000305175781,73.51000213623047,5882000.0 2018-10-03,73.19999694824219,75.0199966430664,72.91999816894531,75.01000213623047,3067200.0 2018-10-04,72.38999938964844,73.0,71.68000030517578,72.91999816894531,2455900.0 2018-10-05,72.94000244140625,73.29000091552734,72.0199966430664,72.47000122070312,1978000.0 2018-10-08,72.36000061035156,72.95999908447266,71.81999969482422,72.61000061035156,2030500.0 2018-10-09,72.5,73.48999786376953,72.20999908447266,72.55000305175781,1522200.0 2018-10-10,69.51000213623047,72.48999786376953,69.44999694824219,72.48999786376953,2680900.0 2018-10-11,67.52999877929688,69.9000015258789,67.12999725341797,69.5,4025500.0 2018-10-12,68.26000213623047,69.1500015258789,67.37000274658203,68.5,2926400.0 2018-10-15,68.0199966430664,68.66999816894531,67.75,68.19000244140625,2240100.0 2018-10-16,68.88999938964844,69.12999725341797,68.20999908447266,68.55999755859375,2996500.0 2018-10-17,68.88999938964844,69.9000015258789,68.18000030517578,69.01000213623047,3770300.0 2018-10-18,68.02999877929688,69.62999725341797,67.95999908447266,68.94999694824219,2850600.0 2018-10-19,67.94000244140625,69.08999633789062,67.87000274658203,68.51000213623047,2365000.0 2018-10-22,67.56999969482422,68.44000244140625,67.52999877929688,68.25,1988800.0 2018-10-23,66.1500015258789,67.36000061035156,65.38999938964844,67.36000061035156,3260200.0 2018-10-24,64.16000366210938,66.33000183105469,64.0199966430664,66.0999984741211,3454200.0 2018-10-25,64.91999816894531,65.26000213623047,63.939998626708984,64.86000061035156,3217900.0 2018-10-26,64.01000213623047,64.73999786376953,63.0099983215332,63.5099983215332,2862500.0 2018-10-29,63.91999816894531,65.22000122070312,62.88999938964844,64.80000305175781,2096100.0 2018-10-30,64.62999725341797,64.70999908447266,63.689998626708984,64.01000213623047,2598000.0 2018-10-31,65.48999786376953,66.30000305175781,64.75,64.79000091552734,3504200.0 2018-11-01,64.98999786376953,65.69000244140625,64.73999786376953,65.43000030517578,2138100.0 2018-11-02,65.48999786376953,65.63999938964844,64.58000183105469,65.12999725341797,2659900.0 2018-11-05,66.27999877929688,66.56999969482422,65.33000183105469,65.54000091552734,2471400.0 2018-11-06,67.18000030517578,67.2300033569336,66.29000091552734,66.29000091552734,1828200.0 2018-11-07,68.4800033569336,68.52999877929688,67.48999786376953,67.7300033569336,1792800.0 2018-11-08,69.0,69.2699966430664,68.38999938964844,68.58000183105469,1854500.0 2018-11-09,69.0199966430664,69.19000244140625,68.29000091552734,68.66999816894531,1370200.0 2018-11-12,67.95999908447266,69.04000091552734,67.86000061035156,68.83999633789062,1689000.0 2018-11-13,67.75,69.41000366210938,67.37000274658203,69.41000366210938,1729400.0 2018-11-14,66.72000122070312,68.87000274658203,66.5999984741211,67.88999938964844,2812300.0 2018-11-15,67.94000244140625,68.0999984741211,65.88999938964844,66.19000244140625,2798400.0 2018-11-16,68.8499984741211,69.02999877929688,67.33000183105469,67.80999755859375,2016300.0 2018-11-19,68.41000366210938,69.08000183105469,67.58000183105469,68.69000244140625,2236300.0 2018-11-20,67.30000305175781,68.25,66.94999694824219,68.08999633789062,1893000.0 2018-11-21,67.33000183105469,67.94999694824219,66.76000213623047,67.66999816894531,2046500.0 2018-11-23,67.26000213623047,67.91000366210938,66.51000213623047,66.73999786376953,892000.0 2018-11-26,68.41000366210938,68.45999908447266,67.36000061035156,68.29000091552734,2630700.0 2018-11-27,69.16000366210938,69.18000030517578,67.8499984741211,68.12999725341797,1590600.0 2018-11-28,70.8499984741211,70.86000061035156,69.0999984741211,69.22000122070312,2343400.0 2018-11-29,69.91999816894531,70.61000061035156,69.83999633789062,70.31999969482422,2250500.0 2018-11-30,70.76000213623047,70.98999786376953,69.80000305175781,70.1500015258789,3417500.0 2018-12-03,71.01000213623047,71.75,69.83999633789062,71.55000305175781,2103600.0 2018-12-04,69.30000305175781,71.2699966430664,69.11000061035156,70.91000366210938,2588000.0 2018-12-06,69.16999816894531,69.30000305175781,67.23999786376953,68.0999984741211,2514900.0 2018-12-07,67.68000030517578,69.33000183105469,66.4000015258789,68.8499984741211,2168700.0 2018-12-10,68.12000274658203,68.44000244140625,66.79000091552734,67.69999694824219,2114600.0 2018-12-11,68.13999938964844,69.94000244140625,67.55000305175781,68.7300033569336,1852200.0 2018-12-12,68.12000274658203,69.41000366210938,68.08000183105469,69.22000122070312,1619500.0 2018-12-13,67.37999725341797,68.51000213623047,66.73999786376953,68.48999786376953,2225800.0 2018-12-14,65.9000015258789,67.12000274658203,65.69999694824219,66.9000015258789,1981600.0 2018-12-17,64.94999694824219,66.58000183105469,64.52999877929688,66.01000213623047,3204900.0 2018-12-18,64.31999969482422,65.7699966430664,63.95000076293945,65.25,3114000.0 2018-12-19,64.76000213623047,66.63999938964844,63.630001068115234,64.76000213623047,3787700.0 2018-12-20,64.95999908447266,65.70999908447266,63.529998779296875,64.5199966430664,4426500.0 2018-12-21,63.84000015258789,66.86000061035156,63.66999816894531,65.62999725341797,4957800.0 2018-12-24,61.63999938964844,63.70000076293945,61.61000061035156,63.47999954223633,1626100.0 2018-12-26,64.31999969482422,64.37000274658203,61.31999969482422,62.040000915527344,2474300.0 2018-12-27,65.19999694824219,65.22000122070312,62.86000061035156,63.439998626708984,1743600.0 2018-12-28,64.66999816894531,65.83000183105469,64.44000244140625,65.41000366210938,1731300.0 2018-12-31,65.1500015258789,65.41000366210938,64.51000213623047,65.18000030517578,1599800.0 2019-01-02,65.06999969482422,65.27999877929688,63.33000183105469,64.08000183105469,2589400.0 2019-01-03,63.970001220703125,65.06999969482422,63.880001068115234,64.38999938964844,2231000.0 2019-01-04,66.19999694824219,66.41999816894531,64.86000061035156,65.13999938964844,2137200.0 2019-01-07,65.8499984741211,66.56999969482422,65.63999938964844,66.0,1708100.0 2019-01-08,66.3499984741211,66.8499984741211,65.48999786376953,66.70999908447266,1746800.0 2019-01-09,66.30999755859375,66.66999816894531,65.94000244140625,66.33999633789062,1665000.0 2019-01-10,67.41000366210938,67.44999694824219,66.01000213623047,66.19999694824219,1567700.0 2019-01-11,67.29000091552734,67.44999694824219,66.5999984741211,67.1500015258789,1606900.0 2019-01-14,67.2300033569336,67.41000366210938,66.70999908447266,66.86000061035156,1245900.0 2019-01-15,68.13999938964844,68.37000274658203,67.30000305175781,67.5,1759400.0 2019-01-16,68.4800033569336,68.69000244140625,67.97000122070312,68.26000213623047,2000900.0 2019-01-17,68.75,69.05000305175781,68.25,68.30000305175781,1614200.0 2019-01-18,69.9000015258789,70.06999969482422,68.88999938964844,69.5199966430664,2190100.0 2019-01-22,69.4000015258789,69.80000305175781,68.81999969482422,69.38999938964844,1539100.0 2019-01-23,69.83999633789062,69.9000015258789,68.9800033569336,69.63999938964844,1756800.0 2019-01-24,69.62000274658203,69.98999786376953,69.37999725341797,69.94000244140625,1939200.0 2019-01-25,70.38999938964844,70.51000213623047,69.75,70.27999877929688,1884000.0 2019-01-28,70.0,70.16999816894531,69.63999938964844,69.86000061035156,1734500.0 2019-01-29,69.7300033569336,70.22000122070312,69.4000015258789,70.16000366210938,1362500.0 2019-01-30,71.13999938964844,71.16999816894531,69.80000305175781,70.0,2508800.0 2019-01-31,70.80000305175781,70.95999908447266,70.12999725341797,70.58000183105469,2959500.0 2019-02-01,71.87999725341797,71.91000366210938,70.94000244140625,70.94000244140625,1960700.0 2019-02-04,72.47000122070312,72.56999969482422,71.33000183105469,72.01000213623047,3455900.0 2019-02-05,73.73999786376953,73.76000213623047,72.47000122070312,72.8499984741211,2909400.0 2019-02-06,73.69999694824219,73.80000305175781,73.26000213623047,73.58999633789062,2249900.0 2019-02-07,73.76000213623047,73.79000091552734,72.8499984741211,72.95999908447266,2392700.0 2019-02-08,74.26000213623047,74.27999877929688,72.94000244140625,73.25,1490700.0 2019-02-11,74.05000305175781,74.5,73.86000061035156,74.41000366210938,2058300.0 2019-02-12,74.83000183105469,75.0199966430664,74.47000122070312,74.98999786376953,2496000.0 2019-02-13,75.25,75.29000091552734,74.83999633789062,75.05999755859375,2511000.0 2019-02-14,75.16999816894531,75.48999786376953,74.66000366210938,74.9000015258789,1507500.0 2019-02-15,75.77999877929688,76.01000213623047,75.56999969482422,75.7300033569336,2838100.0 2019-02-19,75.12999725341797,75.66999816894531,75.0999984741211,75.55000305175781,1651500.0 2019-02-20,75.31999969482422,75.33000183105469,74.5999984741211,74.88999938964844,1974700.0 2019-02-21,75.3499984741211,75.5999984741211,74.79000091552734,75.19999694824219,1605700.0 2019-02-22,75.88999938964844,76.06999969482422,75.27999877929688,75.62999725341797,1731100.0 2019-02-25,75.83999633789062,76.48999786376953,75.62000274658203,76.41000366210938,1748000.0 2019-02-26,76.08000183105469,76.30999755859375,75.69999694824219,75.73999786376953,1218900.0 2019-02-27,76.5199966430664,76.55000305175781,75.58999633789062,75.80000305175781,1276600.0 2019-02-28,77.0199966430664,77.05000305175781,76.30000305175781,76.41000366210938,1924200.0 2019-03-01,77.43000030517578,77.56999969482422,77.04000091552734,77.36000061035156,1952400.0 2019-03-04,76.5,78.0,75.66999816894531,77.7699966430664,2658300.0 2019-03-05,77.01000213623047,77.25,76.44999694824219,76.62999725341797,1659400.0 2019-03-06,76.81999969482422,77.20999908447266,76.58000183105469,77.11000061035156,1710900.0 2019-03-07,76.19999694824219,76.93000030517578,76.0199966430664,76.70999908447266,2599200.0 2019-03-08,76.33999633789062,76.4000015258789,75.0999984741211,75.83000183105469,1580100.0 2019-03-11,77.5199966430664,77.58000183105469,76.5199966430664,76.61000061035156,1727400.0 2019-03-12,77.73999786376953,78.36000061035156,77.56999969482422,77.79000091552734,1922600.0 2019-03-13,78.2699966430664,78.87000274658203,77.94000244140625,78.06999969482422,1844600.0 2019-03-14,78.98999786376953,79.0,78.12999725341797,78.44000244140625,1567100.0 2019-03-15,79.2300033569336,79.54000091552734,78.83999633789062,78.9800033569336,2567600.0 2019-03-18,79.31999969482422,79.55999755859375,78.66000366210938,79.27999877929688,1242700.0 2019-03-19,79.11000061035156,79.66999816894531,78.72000122070312,79.66000366210938,1541700.0 2019-03-20,78.43000030517578,79.1500015258789,78.1500015258789,78.94000244140625,1795800.0 2019-03-21,79.5199966430664,79.79000091552734,78.08000183105469,78.16999816894531,1655900.0 2019-03-22,78.44000244140625,79.51000213623047,78.4000015258789,79.29000091552734,2462900.0 2019-03-25,78.73999786376953,78.80999755859375,77.88999938964844,78.13999938964844,1613900.0 2019-03-26,80.0999984741211,80.16999816894531,79.1500015258789,79.30000305175781,2509900.0 2019-03-27,79.26000213623047,80.73999786376953,77.72000122070312,79.2699966430664,4368400.0 2019-03-28,79.05000305175781,79.77999877929688,78.5999984741211,79.41000366210938,2184300.0 2019-03-29,80.19999694824219,80.37000274658203,79.16000366210938,79.6500015258789,2738900.0 2019-04-01,80.93000030517578,81.02999877929688,80.08000183105469,80.75,1723500.0 2019-04-02,81.0199966430664,81.08000183105469,80.38999938964844,80.88999938964844,2425200.0 2019-04-03,81.08000183105469,81.58999633789062,80.62000274658203,81.43000030517578,2948300.0 2019-04-04,80.4000015258789,81.29000091552734,80.05000305175781,81.26000213623047,1872300.0 2019-04-05,80.73999786376953,80.94000244140625,80.31999969482422,80.66999816894531,2021700.0 2019-04-08,80.81999969482422,80.93000030517578,79.97000122070312,80.7300033569336,1468700.0 2019-04-09,80.75,81.05000305175781,80.0999984741211,80.52999877929688,1348800.0 2019-04-10,81.13999938964844,81.29000091552734,80.66999816894531,80.68000030517578,976100.0 2019-04-11,81.3499984741211,81.48999786376953,81.0,81.38999938964844,1422800.0 2019-04-12,82.16000366210938,82.20999908447266,81.26000213623047,81.63999938964844,1009800.0 2019-04-15,82.37000274658203,82.4800033569336,81.93000030517578,82.16999816894531,896100.0 2019-04-16,81.58999633789062,82.63999938964844,81.36000061035156,82.63999938964844,1262500.0 2019-04-17,81.55999755859375,82.0199966430664,81.51000213623047,81.79000091552734,1189600.0 2019-04-18,81.58999633789062,82.12000274658203,81.0999984741211,82.12000274658203,1224800.0 2019-04-22,81.61000061035156,81.69000244140625,81.19000244140625,81.31999969482422,1080600.0 2019-04-23,83.58000183105469,83.61000061035156,81.33000183105469,81.41000366210938,1913000.0 2019-04-24,83.4800033569336,84.0199966430664,83.30000305175781,83.6500015258789,1415500.0 2019-04-25,83.2300033569336,83.5,82.48999786376953,83.44000244140625,1569100.0 2019-04-26,83.79000091552734,83.83000183105469,82.9800033569336,83.55999755859375,1017300.0 2019-04-29,83.61000061035156,84.08999633789062,83.5,83.7300033569336,1497500.0 2019-04-30,84.30999755859375,84.38999938964844,82.83999633789062,83.70999908447266,2182200.0 2019-05-01,81.97000122070312,84.5,81.91999816894531,84.5,2232200.0 2019-05-02,82.77999877929688,83.11000061035156,81.83000183105469,81.9800033569336,2358800.0 2019-05-03,84.61000061035156,84.81999969482422,83.06999969482422,83.2300033569336,1610900.0 2019-05-06,84.66999816894531,84.8499984741211,82.69000244140625,83.12000274658203,1300700.0 2019-05-07,83.4800033569336,84.44999694824219,82.86000061035156,83.75,2364800.0 2019-05-08,84.19000244140625,84.48999786376953,83.1500015258789,83.4000015258789,1268000.0 2019-05-09,84.30999755859375,84.44000244140625,83.25,83.37000274658203,2119400.0 2019-05-10,85.08000183105469,85.16999816894531,83.05999755859375,84.04000091552734,1591500.0 2019-05-13,83.55999755859375,84.19000244140625,83.08000183105469,83.33000183105469,2468700.0 2019-05-14,84.19000244140625,84.83000183105469,82.94000244140625,82.9800033569336,2116000.0 2019-05-15,85.05000305175781,85.18000030517578,83.75,83.76000213623047,1447200.0 2019-05-16,86.63999938964844,86.9800033569336,85.05000305175781,85.16000366210938,1672800.0 2019-05-17,86.2699966430664,86.8499984741211,85.77999877929688,86.12000274658203,1673000.0 2019-05-20,86.16000366210938,86.63999938964844,84.91000366210938,85.63999938964844,1130500.0 2019-05-21,87.11000061035156,87.2699966430664,86.16000366210938,86.69999694824219,1265300.0 2019-05-22,87.1500015258789,87.75,86.87999725341797,86.95999908447266,1168700.0 2019-05-23,86.05999755859375,86.58999633789062,85.56999969482422,86.37000274658203,1948400.0 2019-05-24,86.16999816894531,86.95999908447266,85.94999694824219,86.48999786376953,1377800.0 2019-05-28,86.16999816894531,87.1500015258789,85.97000122070312,86.5199966430664,2608700.0 2019-05-29,85.68000030517578,85.98999786376953,85.06999969482422,85.79000091552734,1774400.0 2019-05-30,86.23999786376953,86.38999938964844,85.1500015258789,85.6500015258789,1749400.0 2019-05-31,85.79000091552734,86.05999755859375,85.16000366210938,85.80999755859375,1596600.0 2019-06-03,84.43000030517578,86.47000122070312,83.97000122070312,85.94999694824219,2154500.0 2019-06-04,85.36000061035156,85.45999908447266,84.5199966430664,85.30999755859375,2546400.0 2019-06-05,86.43000030517578,86.5199966430664,85.68000030517578,86.12000274658203,2554500.0 2019-06-06,87.08999633789062,87.16000366210938,85.69999694824219,86.66000366210938,1393600.0 2019-06-07,87.5999984741211,88.29000091552734,87.38999938964844,87.5199966430664,1516700.0 2019-06-10,87.80000305175781,88.37999725341797,87.6500015258789,87.87000274658203,1121700.0 2019-06-11,87.05000305175781,88.43000030517578,86.72000122070312,88.43000030517578,1460600.0 2019-06-12,87.2699966430664,87.44000244140625,86.98999786376953,87.0999984741211,1172900.0 2019-06-13,86.93000030517578,87.79000091552734,86.69000244140625,87.6500015258789,1448300.0 2019-06-14,86.68000030517578,87.05000305175781,86.55000305175781,86.94999694824219,1251400.0 2019-06-17,86.27999877929688,87.5199966430664,86.22000122070312,87.5199966430664,1326900.0 2019-06-18,86.86000061035156,87.47000122070312,86.58999633789062,86.9800033569336,1936200.0 2019-06-19,87.13999938964844,87.38999938964844,86.01000213623047,87.02999877929688,1633100.0 2019-06-20,87.55999755859375,88.1500015258789,87.26000213623047,87.73999786376953,1938200.0 2019-06-21,86.5199966430664,87.7300033569336,86.41999816894531,87.5199966430664,2904400.0 2019-06-24,86.18000030517578,86.87999725341797,86.1500015258789,86.66999816894531,1392200.0 2019-06-25,84.80000305175781,86.12000274658203,84.73999786376953,86.01000213623047,2581400.0 2019-06-26,81.7699966430664,84.2699966430664,81.2699966430664,84.0199966430664,5978700.0 2019-06-27,82.0999984741211,82.29000091552734,81.41999816894531,81.91999816894531,3631100.0 2019-06-28,82.29000091552734,82.33999633789062,81.5999984741211,82.05999755859375,4047500.0 2019-07-01,83.51000213623047,83.66000366210938,82.37000274658203,83.30999755859375,3782400.0 2019-07-02,83.62999725341797,85.02999877929688,81.69999694824219,83.0,4224500.0 2019-07-03,84.5999984741211,84.73999786376953,83.63999938964844,83.6500015258789,1442500.0 2019-07-05,85.30999755859375,85.41999816894531,83.55999755859375,84.05000305175781,2182000.0 2019-07-08,84.8499984741211,85.31999969482422,84.69000244140625,85.02999877929688,1783000.0 2019-07-09,85.20999908447266,85.31999969482422,83.8499984741211,84.56999969482422,1948100.0 2019-07-10,85.45999908447266,85.95999908447266,85.30000305175781,85.33999633789062,2213500.0 2019-07-11,85.33000183105469,85.66999816894531,84.93000030517578,85.54000091552734,1759200.0 2019-07-12,85.72000122070312,85.79000091552734,85.0,85.66000366210938,1747200.0 2019-07-15,85.7300033569336,85.98999786376953,85.37000274658203,85.91000366210938,1525700.0 2019-07-16,85.66000366210938,86.05000305175781,85.30999755859375,85.72000122070312,1118800.0 2019-07-17,85.2300033569336,85.94999694824219,85.19999694824219,85.83999633789062,1142800.0 2019-07-18,85.58999633789062,85.69999694824219,84.48999786376953,85.06999969482422,1373900.0 2019-07-19,84.55999755859375,86.1500015258789,84.52999877929688,85.9000015258789,1508300.0 2019-07-22,84.08999633789062,85.05000305175781,84.05999755859375,84.6500015258789,1733400.0 2019-07-23,84.62000274658203,84.95999908447266,83.6500015258789,84.44000244140625,2005100.0 2019-07-24,85.05000305175781,85.08000183105469,83.75,84.5,1621400.0 2019-07-25,85.41999816894531,85.58000183105469,84.55999755859375,85.0999984741211,1726900.0 2019-07-26,86.58000183105469,86.6500015258789,85.58999633789062,85.80999755859375,1113300.0 2019-07-29,86.2300033569336,86.7300033569336,86.18000030517578,86.5999984741211,1309500.0 2019-07-30,86.13999938964844,86.73999786376953,85.75,85.83000183105469,2181500.0 2019-07-31,83.05000305175781,86.29000091552734,82.30000305175781,86.01000213623047,2844200.0 2019-08-01,83.87999725341797,84.47000122070312,82.80000305175781,83.12000274658203,2216800.0 2019-08-02,83.93000030517578,84.47000122070312,83.0,83.36000061035156,1869900.0 2019-08-05,80.87999725341797,83.05999755859375,80.36000061035156,82.7300033569336,2561500.0 2019-08-06,82.2699966430664,82.5999984741211,80.63999938964844,81.05000305175781,2222400.0 2019-08-07,82.25,82.58999633789062,80.66000366210938,81.2300033569336,2307300.0 2019-08-08,84.41000366210938,84.41000366210938,81.01000213623047,82.61000061035156,1460900.0 2019-08-09,83.55000305175781,84.27999877929688,82.70999908447266,84.20999908447266,1353100.0 2019-08-12,82.80000305175781,83.58999633789062,82.33999633789062,83.41000366210938,1109200.0 2019-08-13,83.7300033569336,83.87999725341797,82.58000183105469,82.9000015258789,1325300.0 2019-08-14,81.05999755859375,82.94999694824219,80.97000122070312,82.68000030517578,1685700.0 2019-08-15,80.08999633789062,80.86000061035156,79.6500015258789,79.77999877929688,2072200.0 2019-08-16,81.47000122070312,81.66999816894531,80.5999984741211,80.81999969482422,1715800.0 2019-08-19,82.29000091552734,82.5199966430664,81.88999938964844,82.45999908447266,1036700.0 2019-08-20,81.94999694824219,82.66999816894531,81.79000091552734,82.33999633789062,790800.0 2019-08-21,82.5199966430664,82.77999877929688,82.19999694824219,82.37000274658203,998000.0 2019-08-22,82.25,82.91999816894531,81.25,82.91999816894531,1254500.0 2019-08-23,79.72000122070312,82.43000030517578,79.37000274658203,82.0999984741211,1708700.0 2019-08-26,80.44999694824219,80.75,79.66000366210938,80.58000183105469,1314500.0 2019-08-27,80.66000366210938,81.22000122070312,80.45999908447266,80.91999816894531,947900.0 2019-08-28,81.02999877929688,81.13999938964844,79.94999694824219,80.2699966430664,974000.0 2019-08-29,81.86000061035156,82.30999755859375,81.61000061035156,81.95999908447266,794800.0 2019-08-30,81.69999694824219,82.41000366210938,81.27999877929688,82.37999725341797,1271800.0 2019-09-03,81.0,82.05000305175781,80.69999694824219,81.08999633789062,1452200.0 2019-09-04,82.38999938964844,82.48999786376953,81.66999816894531,81.75,1368500.0 2019-09-05,83.80000305175781,83.91000366210938,82.9000015258789,83.20999908447266,1793700.0 2019-09-06,84.06999969482422,84.48999786376953,83.8499984741211,83.87999725341797,1261900.0 2019-09-09,81.80999755859375,84.47000122070312,81.12999725341797,84.30000305175781,1820500.0 2019-09-10,80.73999786376953,81.5,78.80999755859375,81.20999908447266,3050200.0 2019-09-11,81.25,81.44000244140625,80.0999984741211,80.73999786376953,1876600.0 2019-09-12,81.69000244140625,82.72000122070312,81.54000091552734,81.72000122070312,1804600.0 2019-09-13,81.62000274658203,82.58000183105469,81.2699966430664,81.69999694824219,2430200.0 2019-09-16,81.05999755859375,81.98999786376953,80.87000274658203,81.41000366210938,1468900.0 2019-09-17,82.55000305175781,82.56999969482422,81.5,81.51000213623047,1312100.0 2019-09-18,82.7699966430664,82.87000274658203,81.55999755859375,82.55999755859375,1114100.0 2019-09-19,82.5,83.62999725341797,82.37000274658203,82.8499984741211,1123000.0 2019-09-20,82.54000091552734,83.48999786376953,82.45999908447266,82.58000183105469,2453100.0 2019-09-23,82.19999694824219,82.86000061035156,82.06999969482422,82.66000366210938,1199400.0 2019-09-24,81.66999816894531,83.26000213623047,81.44999694824219,82.44999694824219,1396500.0 2019-09-25,82.26000213623047,82.68000030517578,80.66000366210938,81.70999908447266,1398800.0 2019-09-26,82.56999969482422,82.87000274658203,81.98999786376953,82.31999969482422,933000.0 2019-09-27,81.5199966430664,83.5,80.94999694824219,83.0,1541100.0 2019-09-30,82.7699966430664,82.88999938964844,81.55000305175781,81.94999694824219,1495500.0 2019-10-01,81.88999938964844,83.5999984741211,81.6500015258789,83.1500015258789,1833300.0 2019-10-02,83.3499984741211,83.9000015258789,81.33000183105469,82.80000305175781,3862500.0 2019-10-03,82.55999755859375,83.3499984741211,80.0,83.13999938964844,2168600.0 2019-10-04,84.3499984741211,84.48999786376953,82.68000030517578,83.01000213623047,1767000.0 2019-10-07,82.93000030517578,84.08000183105469,82.88999938964844,83.83999633789062,1399100.0 2019-10-08,82.08000183105469,83.08000183105469,81.79000091552734,82.62000274658203,1346700.0 2019-10-09,83.0999984741211,83.43000030517578,82.16999816894531,82.16999816894531,1332000.0 2019-10-10,83.94000244140625,84.22000122070312,82.80999755859375,82.98999786376953,1069500.0 2019-10-11,84.62999725341797,85.41999816894531,84.55999755859375,84.88999938964844,1367300.0 2019-10-14,84.69999694824219,85.0,84.51000213623047,84.55999755859375,991800.0 2019-10-15,84.86000061035156,85.0,84.31999969482422,84.72000122070312,1004400.0 2019-10-16,84.75,84.8499984741211,84.0,84.27999877929688,1160800.0 2019-10-17,84.7300033569336,85.41000366210938,84.51000213623047,84.8499984741211,1092600.0 2019-10-18,84.25,85.4000015258789,84.0,84.98999786376953,1570300.0 2019-10-21,84.68000030517578,84.80999755859375,83.83000183105469,84.80999755859375,1066900.0 2019-10-22,83.2699966430664,85.26000213623047,83.18000030517578,84.80999755859375,1098500.0 2019-10-23,84.06999969482422,84.08999633789062,83.06999969482422,83.16999816894531,1495100.0 2019-10-24,84.69999694824219,84.80999755859375,83.69000244140625,84.08999633789062,1002100.0 2019-10-25,84.52999877929688,84.97000122070312,84.08999633789062,84.29000091552734,923400.0 2019-10-28,84.41999816894531,85.08000183105469,84.05000305175781,85.02999877929688,1033700.0 2019-10-29,84.55000305175781,85.12000274658203,84.37999725341797,84.61000061035156,1155300.0 2019-10-30,84.6500015258789,84.75,83.5,84.62999725341797,1138600.0 2019-10-31,83.63999938964844,84.29000091552734,83.29000091552734,84.0,1174400.0 2019-11-01,83.88999938964844,84.54000091552734,83.47000122070312,84.16000366210938,983500.0 2019-11-04,83.45999908447266,84.4800033569336,83.23999786376953,84.37999725341797,981100.0 2019-11-05,82.58999633789062,83.97000122070312,81.88999938964844,83.37999725341797,1735000.0 2019-11-06,82.66000366210938,83.2300033569336,82.0999984741211,82.86000061035156,1478200.0 2019-11-07,82.87999725341797,83.44999694824219,82.54000091552734,83.19999694824219,1381000.0 2019-11-08,83.25,83.27999877929688,82.41999816894531,82.98999786376953,1718500.0 2019-11-11,82.83000183105469,83.4800033569336,82.55999755859375,82.97000122070312,1014900.0 2019-11-12,83.04000091552734,83.29000091552734,82.63999938964844,82.80000305175781,1194800.0 2019-11-13,83.52999877929688,83.68000030517578,82.79000091552734,82.86000061035156,1815100.0 2019-11-14,84.47000122070312,84.52999877929688,83.20999908447266,83.2699966430664,1077400.0 2019-11-15,84.69999694824219,84.83000183105469,84.13999938964844,84.80999755859375,1319100.0 2019-11-18,85.05999755859375,85.33999633789062,84.55999755859375,84.69999694824219,1172100.0 2019-11-19,85.79000091552734,86.12999725341797,85.01000213623047,85.38999938964844,1062600.0 2019-11-20,85.75,86.06999969482422,85.27999877929688,85.55000305175781,1151800.0 2019-11-21,84.95999908447266,85.9800033569336,84.58999633789062,85.9800033569336,1130100.0 2019-11-22,84.63999938964844,85.47000122070312,84.20999908447266,85.04000091552734,1024800.0 2019-11-25,84.86000061035156,85.30000305175781,84.48999786376953,84.97000122070312,1028800.0 2019-11-26,86.12000274658203,86.16000366210938,85.0,85.04000091552734,3269700.0 2019-11-27,86.48999786376953,86.48999786376953,85.73999786376953,86.43000030517578,1249900.0 2019-11-29,86.12000274658203,86.7699966430664,85.93000030517578,86.44999694824219,578600.0 2019-12-02,84.69999694824219,86.0199966430664,84.30999755859375,86.0199966430664,1282100.0 2019-12-03,84.4800033569336,84.51000213623047,83.75,84.20999908447266,1273200.0 2019-12-04,84.55999755859375,85.08000183105469,84.13999938964844,84.44000244140625,1122400.0 2019-12-05,84.41999816894531,84.79000091552734,84.18000030517578,84.62000274658203,1173400.0 2019-12-06,85.12999725341797,85.4000015258789,84.76000213623047,84.98999786376953,942500.0 2019-12-09,84.69000244140625,85.22000122070312,84.43000030517578,85.22000122070312,1011800.0 2019-12-10,84.51000213623047,84.94000244140625,84.30000305175781,84.55999755859375,916700.0 2019-12-11,84.2699966430664,84.77999877929688,83.61000061035156,84.56999969482422,1315000.0 2019-12-12,84.73999786376953,85.08000183105469,83.75,84.1500015258789,1844400.0 2019-12-13,85.08000183105469,85.2300033569336,84.08000183105469,84.66999816894531,1255600.0 2019-12-16,84.91000366210938,85.86000061035156,84.87999725341797,85.43000030517578,1991000.0 2019-12-17,85.20999908447266,85.68000030517578,84.81999969482422,85.37999725341797,2185500.0 2019-12-18,84.7699966430664,87.83999633789062,83.70999908447266,87.12000274658203,3043500.0 2019-12-19,85.0,85.2699966430664,83.93000030517578,84.95999908447266,2192900.0 2019-12-20,85.52999877929688,85.94000244140625,84.7699966430664,85.54000091552734,3738800.0 2019-12-23,84.91000366210938,85.83000183105469,84.7300033569336,85.58999633789062,1998700.0 2019-12-24,84.6500015258789,85.05999755859375,84.56999969482422,84.93000030517578,422500.0 2019-12-26,84.70999908447266,85.04000091552734,84.41999816894531,84.61000061035156,821000.0 2019-12-27,85.12000274658203,85.18000030517578,84.41999816894531,84.87000274658203,958300.0 2019-12-30,84.88999938964844,85.06999969482422,84.30999755859375,85.05000305175781,970900.0 2019-12-31,85.05999755859375,85.19000244140625,84.38999938964844,84.5,1034200.0 2020-01-02,85.11000061035156,85.62999725341797,84.70999908447266,85.5,1307000.0 2020-01-03,84.81999969482422,85.04000091552734,84.4000015258789,84.70999908447266,964700.0 2020-01-06,84.80999755859375,84.8499984741211,84.37000274658203,84.4800033569336,1196700.0 2020-01-07,84.33999633789062,84.62000274658203,84.11000061035156,84.48999786376953,1361200.0 2020-01-08,85.16999816894531,85.48999786376953,84.27999877929688,84.43000030517578,1500500.0 2020-01-09,85.75,86.19999694824219,85.19999694824219,85.38999938964844,1245600.0 2020-01-10,85.2699966430664,86.30000305175781,85.16999816894531,86.19000244140625,1048500.0 2020-01-13,86.26000213623047,86.37000274658203,85.51000213623047,85.61000061035156,1183200.0 2020-01-14,86.62000274658203,87.45999908447266,86.20999908447266,86.72000122070312,1518400.0 2020-01-15,87.37000274658203,87.83000183105469,86.79000091552734,86.79000091552734,2091000.0 2020-01-16,87.97000122070312,88.2300033569336,87.41000366210938,88.08999633789062,1478200.0 2020-01-17,88.23999786376953,88.27999877929688,87.87999725341797,88.19999694824219,1585600.0 2020-01-21,88.6500015258789,88.91999816894531,87.9800033569336,88.01000213623047,1796400.0 2020-01-22,89.66000366210938,89.94999694824219,88.94000244140625,89.20999908447266,1381400.0 2020-01-23,89.6500015258789,89.77999877929688,89.06999969482422,89.68000030517578,1259300.0 2020-01-24,88.91000366210938,89.95999908447266,88.5199966430664,89.94999694824219,1005100.0 2020-01-27,87.70999908447266,88.56999969482422,87.58999633789062,88.0199966430664,1512400.0 2020-01-28,88.66000366210938,89.05999755859375,87.7699966430664,87.7699966430664,1057300.0 2020-01-29,87.4000015258789,88.95999908447266,87.30999755859375,88.95999908447266,1416300.0 2020-01-30,87.95999908447266,88.04000091552734,86.37999725341797,86.72000122070312,1368600.0 2020-01-31,85.7699966430664,87.30999755859375,85.4000015258789,87.19000244140625,1718400.0 2020-02-03,86.55999755859375,87.41999816894531,86.41999816894531,86.44999694824219,1406000.0 2020-02-04,88.27999877929688,88.8499984741211,87.26000213623047,87.52999877929688,1239000.0 2020-02-05,88.02999877929688,88.91999816894531,87.77999877929688,88.81999969482422,1570600.0 2020-02-06,88.44999694824219,88.86000061035156,88.01000213623047,88.5999984741211,855000.0 2020-02-07,87.9800033569336,88.29000091552734,87.51000213623047,87.98999786376953,886700.0 2020-02-10,88.48999786376953,88.58999633789062,87.83999633789062,87.8499984741211,855000.0 2020-02-11,87.80000305175781,88.75,87.70999908447266,88.75,847300.0 2020-02-12,87.97000122070312,88.37999725341797,87.33000183105469,88.23999786376953,1019800.0 2020-02-13,88.5999984741211,88.87999725341797,87.5999984741211,87.69999694824219,782700.0 2020-02-14,89.20999908447266,89.22000122070312,88.4000015258789,88.51000213623047,949100.0 2020-02-18,89.36000061035156,89.69999694824219,89.08000183105469,89.3499984741211,1117700.0 2020-02-19,90.11000061035156,90.3499984741211,89.5,89.72000122070312,1417300.0 2020-02-20,90.2300033569336,90.54000091552734,89.05000305175781,90.29000091552734,2253500.0 2020-02-21,89.05000305175781,90.04000091552734,88.72000122070312,89.94999694824219,1838100.0 2020-02-24,87.20999908447266,88.69999694824219,86.52999877929688,87.1500015258789,1768200.0 2020-02-25,83.61000061035156,87.86000061035156,83.47000122070312,87.5,2164100.0 2020-02-26,82.27999877929688,85.31999969482422,82.2300033569336,84.55999755859375,2276300.0 2020-02-27,78.9000015258789,82.56999969482422,78.87000274658203,81.0999984741211,2689700.0 2020-02-28,77.4800033569336,78.12000274658203,75.3499984741211,76.70999908447266,4052700.0 2020-03-02,82.08000183105469,82.2300033569336,76.87999725341797,77.61000061035156,3500900.0 2020-03-03,79.05999755859375,82.80000305175781,78.56999969482422,81.2699966430664,2944600.0 2020-03-04,82.37999725341797,82.62000274658203,79.69999694824219,80.54000091552734,1913100.0 2020-03-05,79.31999969482422,80.81999969482422,78.5199966430664,80.30999755859375,2360800.0 2020-03-06,77.5,77.91999816894531,75.22000122070312,76.44000244140625,2592000.0 2020-03-09,72.45999908447266,75.12999725341797,69.5199966430664,72.36000061035156,3281900.0 2020-03-10,76.70999908447266,76.72000122070312,72.38999938964844,74.70999908447266,2699300.0 2020-03-11,74.68000030517578,75.9800033569336,73.05000305175781,74.1500015258789,4562600.0 2020-03-12,66.45999908447266,71.58000183105469,64.61000061035156,69.66000366210938,5742900.0 2020-03-13,71.55999755859375,71.55999755859375,65.11000061035156,69.7300033569336,4951100.0 2020-03-16,57.619998931884766,64.43000030517578,57.619998931884766,63.61000061035156,5565300.0 2020-03-17,60.790000915527344,61.27000045776367,54.47999954223633,58.470001220703125,7262400.0 2020-03-18,63.29999923706055,63.880001068115234,47.869998931884766,55.93000030517578,5556900.0 2020-03-19,58.029998779296875,62.5,54.470001220703125,62.15999984741211,5592500.0 2020-03-20,51.970001220703125,58.43000030517578,51.369998931884766,58.279998779296875,5751200.0 2020-03-23,50.38999938964844,52.5,48.5,51.689998626708984,5166400.0 2020-03-24,59.560001373291016,61.869998931884766,52.7599983215332,52.779998779296875,4925300.0 2020-03-25,60.08000183105469,65.66999816894531,54.34000015258789,59.0,5912500.0 2020-03-26,65.66000366210938,66.13999938964844,60.02000045776367,60.16999816894531,3445300.0 2020-03-27,60.16999816894531,63.9900016784668,59.68000030517578,62.54999923706055,4114300.0 2020-03-30,64.41999816894531,64.94999694824219,60.279998779296875,60.68000030517578,3754700.0 2020-03-31,62.91999816894531,64.8499984741211,61.40999984741211,63.900001525878906,5368500.0 2020-04-01,60.61000061035156,62.150001525878906,59.119998931884766,59.41999816894531,5451500.0 2020-04-02,61.029998779296875,61.630001068115234,59.790000915527344,59.91999816894531,3716200.0 2020-04-03,59.54999923706055,61.5099983215332,58.849998474121094,60.90999984741211,6192900.0 2020-04-06,65.29000091552734,65.7300033569336,62.18000030517578,62.70000076293945,3475500.0 2020-04-07,64.81999969482422,68.79000091552734,64.63999938964844,68.27999877929688,4136400.0 2020-04-08,65.05999755859375,66.41000366210938,63.939998626708984,65.33000183105469,3171800.0 2020-04-09,66.54000091552734,67.69000244140625,65.73999786376953,66.2300033569336,2877400.0 2020-04-13,64.1500015258789,65.75,63.4900016784668,65.55999755859375,1985100.0 2020-04-14,66.13999938964844,66.25,64.37999725341797,65.33000183105469,3233300.0 2020-04-15,64.88999938964844,65.13999938964844,63.939998626708984,64.79000091552734,2366100.0 2020-04-16,63.77000045776367,65.22000122070312,63.310001373291016,65.01000213623047,2105200.0 2020-04-17,67.5,67.55000305175781,65.69999694824219,65.9800033569336,2764600.0 2020-04-20,66.45999908447266,67.66999816894531,65.8499984741211,66.11000061035156,2372400.0 2020-04-21,64.0199966430664,65.55000305175781,63.77000045776367,64.97000122070312,2776900.0 2020-04-22,66.81999969482422,67.69999694824219,65.29000091552734,65.54000091552734,2394200.0 2020-04-23,66.91000366210938,68.19000244140625,66.55999755859375,67.2300033569336,2477000.0 2020-04-24,68.08999633789062,68.68000030517578,66.73999786376953,67.62999725341797,3032700.0 2020-04-27,68.55999755859375,68.98999786376953,67.97000122070312,68.69999694824219,1849700.0 2020-04-28,68.66000366210938,70.69000244140625,68.47000122070312,69.5999984741211,2096200.0 2020-04-29,69.86000061035156,70.86000061035156,68.16000366210938,70.2699966430664,2300200.0 2020-04-30,68.5199966430664,69.69000244140625,67.5,69.62999725341797,2463900.0 2020-05-01,66.5999984741211,67.69999694824219,65.94999694824219,67.13999938964844,2162800.0 2020-05-04,67.16999816894531,67.30000305175781,65.16999816894531,65.93000030517578,1704600.0 2020-05-05,67.68000030517578,68.83999633789062,67.51000213623047,68.0199966430664,1466600.0 2020-05-06,67.12000274658203,68.41999816894531,66.94999694824219,68.30000305175781,1549500.0 2020-05-07,68.06999969482422,68.43000030517578,67.52999877929688,68.12999725341797,2120100.0 2020-05-08,67.11000061035156,68.80999755859375,66.9000015258789,68.66000366210938,2181300.0 2020-05-11,66.30999755859375,66.80000305175781,65.70999908447266,66.31999969482422,2235600.0 2020-05-12,64.02999877929688,66.87999725341797,63.88999938964844,66.43000030517578,2329000.0 2020-05-13,61.90999984741211,64.36000061035156,61.34000015258789,63.939998626708984,3205800.0 2020-05-14,63.130001068115234,63.16999816894531,60.150001525878906,61.08000183105469,3048700.0 2020-05-15,63.43000030517578,63.470001220703125,60.0,60.349998474121094,4548800.0 2020-05-18,66.33000183105469,66.62000274658203,64.9800033569336,65.29000091552734,3259100.0 2020-05-19,65.5999984741211,68.33999633789062,65.2699966430664,65.9000015258789,3509900.0 2020-05-20,67.80999755859375,67.91000366210938,65.98999786376953,66.62000274658203,2158400.0 2020-05-21,67.4000015258789,67.83000183105469,66.7699966430664,67.4000015258789,1977100.0 2020-05-22,67.58000183105469,67.73999786376953,66.73999786376953,67.20999908447266,1387400.0 2020-05-26,69.33000183105469,69.62000274658203,68.38999938964844,69.2699966430664,3085900.0 2020-05-27,71.05999755859375,71.08999633789062,69.16000366210938,69.9800033569336,2217800.0 2020-05-28,72.08000183105469,73.0,71.2699966430664,71.75,2996000.0 2020-05-29,72.27999877929688,72.5999984741211,70.7300033569336,71.87000274658203,3300400.0 2020-06-01,71.94999694824219,72.8499984741211,71.81999969482422,72.08999633789062,1628000.0 2020-06-02,73.22000122070312,73.2300033569336,71.66000366210938,72.12999725341797,1577100.0 2020-06-03,74.79000091552734,75.0,73.26000213623047,73.68000030517578,1523200.0 2020-06-04,74.19000244140625,74.5,73.36000061035156,74.26000213623047,1973600.0 2020-06-05,80.05000305175781,80.63999938964844,76.37000274658203,76.37000274658203,3389600.0 2020-06-08,80.31999969482422,80.62999725341797,79.26000213623047,80.11000061035156,1848600.0 2020-06-09,77.83000183105469,79.5999984741211,77.69999694824219,79.45999908447266,1604100.0 2020-06-10,77.29000091552734,78.27999877929688,76.66999816894531,78.27999877929688,1704100.0 2020-06-11,72.55999755859375,76.55000305175781,72.51000213623047,76.26000213623047,2140800.0 2020-06-12,73.76000213623047,74.95999908447266,72.20999908447266,74.2300033569336,1856500.0 2020-06-15,75.05000305175781,75.55999755859375,71.68000030517578,71.81999969482422,1834200.0 2020-06-16,76.45999908447266,78.06999969482422,75.44000244140625,77.0999984741211,1960800.0 2020-06-17,75.94999694824219,76.93000030517578,75.7699966430664,76.87000274658203,1250000.0 2020-06-18,75.52999877929688,76.5199966430664,74.91999816894531,75.18000030517578,2533400.0 2020-06-19,73.97000122070312,77.18000030517578,73.41999816894531,76.52999877929688,6158300.0 2020-06-22,74.25,74.62999725341797,72.95999908447266,73.26000213623047,1211700.0 2020-06-23,74.18000030517578,75.12999725341797,74.04000091552734,75.12999725341797,1613900.0 2020-06-24,71.45999908447266,73.86000061035156,71.12999725341797,73.55000305175781,1767000.0 2020-06-25,73.05000305175781,73.3499984741211,71.04000091552734,71.1500015258789,1732100.0 2020-06-26,71.79000091552734,73.31999969482422,71.36000061035156,72.62000274658203,3689200.0 2020-06-29,73.72000122070312,73.91000366210938,72.02999877929688,72.62999725341797,2668800.0 2020-06-30,75.75,76.2699966430664,73.30000305175781,73.5999984741211,2867900.0 2020-07-01,76.30000305175781,76.70999908447266,75.48999786376953,75.77999877929688,2169400.0 2020-07-02,76.58999633789062,77.58000183105469,76.12999725341797,77.18000030517578,1734000.0 2020-07-06,77.77999877929688,78.77999877929688,77.55999755859375,78.73999786376953,3007900.0 2020-07-07,73.94000244140625,77.5,73.87000274658203,77.2300033569336,4185800.0 2020-07-08,74.55000305175781,75.73999786376953,74.01000213623047,74.55000305175781,2625100.0 2020-07-09,72.87999725341797,74.97000122070312,72.01000213623047,74.63999938964844,1923600.0 2020-07-10,73.30000305175781,73.41999816894531,72.22000122070312,72.95999908447266,1373400.0 2020-07-13,71.62999725341797,73.83999633789062,71.44999694824219,73.66999816894531,2057800.0 2020-07-14,71.87000274658203,71.9800033569336,69.95999908447266,69.98999786376953,2195700.0 2020-07-15,73.52999877929688,73.75,72.2699966430664,72.2699966430664,1994000.0 2020-07-16,72.73999786376953,73.4800033569336,72.16999816894531,73.16999816894531,1391200.0 2020-07-17,73.48999786376953,73.66999816894531,72.47000122070312,73.22000122070312,1520200.0 2020-07-20,73.36000061035156,73.7300033569336,72.51000213623047,73.11000061035156,1384300.0 2020-07-21,73.33000183105469,74.23999786376953,72.94999694824219,73.68000030517578,1359500.0 2020-07-22,73.83000183105469,74.13999938964844,73.23999786376953,73.37999725341797,1388300.0 2020-07-23,73.16999816894531,74.47000122070312,72.87000274658203,73.66000366210938,1437300.0 2020-07-24,72.19000244140625,73.36000061035156,71.55999755859375,73.11000061035156,1744800.0 2020-07-27,72.58999633789062,72.69000244140625,71.77999877929688,71.91000366210938,1885500.0 2020-07-28,73.13999938964844,73.5199966430664,72.37999725341797,72.5999984741211,1994300.0 2020-07-29,73.55000305175781,73.5999984741211,72.12999725341797,72.77999877929688,2300900.0 2020-07-30,72.3499984741211,72.68000030517578,71.70999908447266,72.5999984741211,2005900.0 2020-07-31,71.91999816894531,71.93000030517578,70.37999725341797,71.55999755859375,2925400.0 2020-08-03,72.76000213623047,73.05000305175781,71.47000122070312,71.87000274658203,1902500.0 2020-08-04,72.61000061035156,73.06999969482422,72.33999633789062,72.44000244140625,1974900.0 2020-08-05,72.72000122070312,73.56999969482422,72.55999755859375,72.94000244140625,1453400.0 2020-08-06,72.58999633789062,72.94000244140625,71.97000122070312,72.47000122070312,1866800.0 2020-08-07,73.44999694824219,73.66000366210938,72.37000274658203,72.52999877929688,1469900.0 2020-08-10,74.38999938964844,74.43000030517578,73.05999755859375,73.19999694824219,1572100.0 2020-08-11,73.94999694824219,75.75,73.76000213623047,74.91000366210938,1979300.0 2020-08-12,74.12999725341797,74.69999694824219,73.83000183105469,74.43000030517578,1641000.0 2020-08-13,74.47000122070312,75.05000305175781,73.87000274658203,74.05999755859375,1057000.0 2020-08-14,74.30999755859375,74.70999908447266,73.9000015258789,74.2300033569336,817100.0 2020-08-17,74.44999694824219,75.45999908447266,74.05000305175781,74.44000244140625,1035200.0 2020-08-18,74.5,75.0,74.02999877929688,74.51000213623047,1036000.0 2020-08-19,74.13999938964844,74.93000030517578,74.01000213623047,74.72000122070312,1168300.0 2020-08-20,74.04000091552734,74.30999755859375,73.5999984741211,73.80999755859375,1068900.0 2020-08-21,73.91000366210938,73.9800033569336,73.12999725341797,73.95999908447266,1214300.0 2020-08-24,75.5199966430664,75.56999969482422,73.91999816894531,74.23999786376953,1108900.0 2020-08-25,75.8499984741211,76.19000244140625,75.44999694824219,75.68000030517578,1379400.0 2020-08-26,75.83999633789062,76.2300033569336,75.05999755859375,75.55000305175781,1448600.0 2020-08-27,76.54000091552734,77.0,75.97000122070312,76.4800033569336,1337300.0 2020-08-28,77.30999755859375,77.41999816894531,76.12999725341797,76.70999908447266,1115200.0 2020-08-31,76.47000122070312,77.1500015258789,76.16000366210938,76.76000213623047,1524400.0 2020-09-01,76.26000213623047,76.3499984741211,75.5199966430664,76.23999786376953,1267700.0 2020-09-02,78.01000213623047,78.27999877929688,76.5,76.66999816894531,1423300.0 2020-09-03,76.33999633789062,78.27999877929688,75.70999908447266,78.16000366210938,2279700.0 2020-09-04,76.05999755859375,77.19000244140625,75.1500015258789,76.55999755859375,1823000.0 2020-09-08,74.29000091552734,75.31999969482422,74.0999984741211,74.55000305175781,2667500.0 2020-09-09,75.77999877929688,76.48999786376953,74.16000366210938,74.77999877929688,1455200.0 2020-09-10,75.30000305175781,76.87999725341797,75.02999877929688,75.88999938964844,2209600.0 2020-09-11,74.98999786376953,75.98999786376953,74.5,75.58999633789062,1566900.0 2020-09-14,77.62000274658203,77.97000122070312,75.5999984741211,75.88999938964844,2085600.0 2020-09-15,78.91000366210938,79.37999725341797,77.86000061035156,77.87999725341797,1599000.0 2020-09-16,79.75,80.5199966430664,79.13999938964844,79.2300033569336,2082700.0 2020-09-17,79.5199966430664,79.7699966430664,78.0,78.06999969482422,2068200.0 2020-09-18,78.58999633789062,79.93000030517578,77.91000366210938,79.7699966430664,2650400.0 2020-09-21,76.75,77.7699966430664,75.61000061035156,77.56999969482422,1617600.0 2020-09-22,77.5999984741211,77.7699966430664,76.54000091552734,77.18000030517578,1235300.0 2020-09-23,76.06999969482422,78.06999969482422,75.69000244140625,77.91999816894531,1974300.0 2020-09-24,75.91000366210938,76.8499984741211,75.08000183105469,75.7300033569336,1356200.0 2020-09-25,77.69999694824219,77.94999694824219,75.31999969482422,75.48999786376953,1328400.0 2020-09-28,79.58000183105469,79.83000183105469,78.7699966430664,78.7699966430664,1579900.0 2020-09-29,79.16999816894531,80.02999877929688,78.9000015258789,79.54000091552734,1687200.0 2020-09-30,79.7699966430664,80.44000244140625,79.02999877929688,79.26000213623047,2044000.0 2020-10-01,79.3499984741211,80.94999694824219,78.69999694824219,80.11000061035156,1509700.0 2020-10-02,79.43000030517578,79.98999786376953,78.0,78.01000213623047,1613300.0 2020-10-05,81.44999694824219,81.79000091552734,79.97000122070312,80.13999938964844,2556400.0 2020-10-06,79.43000030517578,82.8499984741211,79.06999969482422,80.68000030517578,3443300.0 2020-10-07,80.5199966430664,81.16000366210938,80.16999816894531,80.43000030517578,1941200.0 2020-10-08,82.06999969482422,83.5,81.55999755859375,82.0,1855700.0 2020-10-09,82.4000015258789,82.9800033569336,81.58000183105469,82.54000091552734,1359500.0 2020-10-12,83.01000213623047,83.6500015258789,82.41000366210938,83.22000122070312,1799400.0 2020-10-13,83.0,83.66999816894531,82.58000183105469,83.33999633789062,1559200.0 2020-10-14,84.33999633789062,84.73999786376953,83.08000183105469,83.2699966430664,1808200.0 2020-10-15,83.27999877929688,83.97000122070312,82.58000183105469,83.45999908447266,1315200.0 2020-10-16,83.7300033569336,84.6500015258789,83.38999938964844,83.76000213623047,1346100.0 2020-10-19,81.93000030517578,84.30999755859375,81.62999725341797,83.80999755859375,1401900.0 2020-10-20,82.27999877929688,83.3499984741211,81.66000366210938,82.41000366210938,991300.0 2020-10-21,82.62000274658203,83.18000030517578,82.0,82.33999633789062,1186900.0 2020-10-22,83.98999786376953,84.19999694824219,82.26000213623047,82.69999694824219,1168200.0 2020-10-23,85.02999877929688,85.12000274658203,84.05999755859375,84.55999755859375,1203800.0 2020-10-26,82.4800033569336,84.01000213623047,81.80000305175781,83.55000305175781,1389600.0 2020-10-27,81.93000030517578,83.18000030517578,81.7699966430664,82.62999725341797,957700.0 2020-10-28,80.1500015258789,81.76000213623047,79.94999694824219,80.58000183105469,1598300.0 2020-10-29,82.44999694824219,83.20999908447266,79.62999725341797,79.86000061035156,1477000.0 2020-10-30,82.25,82.33999633789062,81.04000091552734,81.12000274658203,1864900.0 2020-11-02,83.30000305175781,84.12000274658203,82.41000366210938,83.19000244140625,1446600.0 2020-11-03,86.54000091552734,87.08000183105469,83.98999786376953,83.98999786376953,1623600.0 2020-11-04,85.48999786376953,89.4800033569336,85.31999969482422,89.31999969482422,2410700.0 2020-11-05,86.5999984741211,87.83999633789062,86.11000061035156,87.12000274658203,1477600.0 2020-11-06,88.0199966430664,88.37999725341797,86.54000091552734,86.83999633789062,1146100.0 2020-11-09,90.58999633789062,94.94999694824219,90.55000305175781,93.26000213623047,2402700.0 2020-11-10,91.29000091552734,92.69000244140625,89.44000244140625,89.44000244140625,1596700.0 2020-11-11,91.55000305175781,92.16000366210938,90.8499984741211,91.79000091552734,1073900.0 2020-11-12,90.38999938964844,91.97000122070312,89.86000061035156,91.6500015258789,1205200.0 2020-11-13,91.87000274658203,91.98999786376953,90.44000244140625,91.11000061035156,905000.0 2020-11-16,93.12999725341797,93.31999969482422,91.9800033569336,92.45999908447266,1378200.0 2020-11-17,92.5,92.63999938964844,91.5199966430664,92.08999633789062,1584500.0 2020-11-18,91.9000015258789,93.08999633789062,91.81999969482422,92.37999725341797,1593900.0 2020-11-19,92.08000183105469,92.22000122070312,90.9000015258789,91.69000244140625,1166600.0 2020-11-20,90.63999938964844,92.06999969482422,90.58999633789062,92.06999969482422,1230500.0 2020-11-23,91.97000122070312,92.13999938964844,90.88999938964844,91.5199966430664,1697500.0 2020-11-24,93.7300033569336,93.80999755859375,91.62000274658203,92.37999725341797,1716600.0 2020-11-25,93.12000274658203,94.0,92.58999633789062,94.0,921800.0 2020-11-27,93.37000274658203,93.5999984741211,92.75,93.05999755859375,557000.0 2020-11-30,93.1500015258789,93.37000274658203,91.69999694824219,93.01000213623047,1847800.0 2020-12-01,93.58000183105469,93.95999908447266,93.01000213623047,93.73999786376953,1369000.0 2020-12-02,92.81999969482422,93.62000274658203,92.27999877929688,93.52999877929688,1417200.0 2020-12-03,93.30000305175781,93.76000213623047,92.3499984741211,92.3499984741211,953200.0 2020-12-04,94.47000122070312,94.55000305175781,92.9800033569336,93.58000183105469,1663700.0 2020-12-07,93.55000305175781,94.2300033569336,93.13999938964844,93.93000030517578,1458800.0 2020-12-08,93.33000183105469,93.7699966430664,92.72000122070312,93.72000122070312,1003600.0 2020-12-09,93.22000122070312,93.62000274658203,92.55000305175781,93.30999755859375,1518700.0 2020-12-10,91.33999633789062,92.58999633789062,91.19999694824219,92.43000030517578,1888100.0 2020-12-11,91.81999969482422,91.88999938964844,90.7300033569336,91.0999984741211,1738800.0 2020-12-14,91.33000183105469,93.18000030517578,91.29000091552734,92.47000122070312,1397000.0 2020-12-15,93.52999877929688,93.55000305175781,91.01000213623047,91.61000061035156,2300500.0 2020-12-16,94.47000122070312,94.83999633789062,92.44000244140625,93.43000030517578,2836600.0 2020-12-17,95.6500015258789,95.75,94.33000183105469,94.83999633789062,1484400.0 2020-12-18,96.91999816894531,97.12999725341797,95.7699966430664,96.12999725341797,3192000.0 2020-12-21,96.58999633789062,97.16999816894531,94.95999908447266,95.63999938964844,2159800.0 2020-12-22,96.62999725341797,97.19000244140625,96.36000061035156,96.41999816894531,2146700.0 2020-12-23,94.4000015258789,99.94999694824219,94.31999969482422,99.5,3367400.0 2020-12-24,94.70999908447266,95.01000213623047,93.37999725341797,94.9000015258789,842200.0 2020-12-28,94.30000305175781,95.79000091552734,93.75,95.62999725341797,1192600.0 2020-12-29,93.13999938964844,94.98999786376953,92.91000366210938,94.98999786376953,923800.0 2020-12-30,92.13999938964844,94.0199966430664,91.69000244140625,93.33000183105469,1702600.0 2020-12-31,93.18000030517578,93.41999816894531,91.76000213623047,92.30000305175781,1343800.0 2021-01-04,90.36000061035156,93.5199966430664,89.23999786376953,93.20999908447266,2200600.0 2021-01-05,90.0199966430664,90.7300033569336,89.51000213623047,90.44000244140625,1258700.0 2021-01-06,91.1500015258789,92.04000091552734,89.55000305175781,89.98999786376953,1849700.0 2021-01-07,91.52999877929688,91.88999938964844,90.5199966430664,90.98999786376953,1649800.0 2021-01-08,92.0199966430664,92.5,91.23999786376953,91.47000122070312,1236300.0 2021-01-11,91.0,91.94000244140625,90.58000183105469,91.54000091552734,1184500.0 2021-01-12,90.72000122070312,91.08000183105469,89.5199966430664,90.77999877929688,1135300.0 2021-01-13,89.55999755859375,90.45999908447266,89.37000274658203,90.27999877929688,2240000.0 2021-01-14,88.06999969482422,89.80000305175781,87.9000015258789,89.66000366210938,1657800.0 2021-01-15,88.37000274658203,88.51000213623047,86.94999694824219,87.55999755859375,1658400.0 2021-01-19,88.33999633789062,89.19000244140625,88.05000305175781,88.69000244140625,1722300.0 2021-01-20,89.31999969482422,89.62999725341797,87.80000305175781,87.80000305175781,1633300.0 2021-01-21,87.55000305175781,89.37000274658203,87.25,89.0199966430664,1469300.0 2021-01-22,86.87000274658203,87.48999786376953,86.37000274658203,87.2300033569336,1730300.0 2021-01-25,86.95999908447266,87.30000305175781,85.5999984741211,86.5999984741211,2440700.0 2021-01-26,87.33000183105469,88.02999877929688,86.55999755859375,87.26000213623047,1663600.0 2021-01-27,87.27999877929688,88.16999816894531,85.30000305175781,86.19000244140625,3793300.0 2021-01-28,89.08999633789062,90.12999725341797,87.9000015258789,88.02999877929688,3323700.0 2021-01-29,87.31999969482422,87.98999786376953,86.23999786376953,87.98999786376953,2248500.0 2021-02-01,89.30000305175781,90.01000213623047,86.88999938964844,87.7699966430664,1861500.0 2021-02-02,90.52999877929688,91.04000091552734,88.9000015258789,89.81999969482422,1686700.0 2021-02-03,89.94999694824219,90.54000091552734,89.12000274658203,90.54000091552734,1516600.0 2021-02-04,91.58000183105469,91.61000061035156,89.94000244140625,90.30000305175781,1181800.0 2021-02-05,91.62999725341797,92.19999694824219,91.3499984741211,92.0,1217100.0 2021-02-08,91.70999908447266,91.88999938964844,90.52999877929688,90.62999725341797,1106400.0 2021-02-09,90.88999938964844,91.68000030517578,90.77999877929688,91.66000366210938,1394900.0 2021-02-10,90.44999694824219,91.51000213623047,90.4000015258789,91.51000213623047,971700.0 2021-02-11,90.29000091552734,91.0999984741211,90.0199966430664,90.80999755859375,1177000.0 2021-02-12,89.4000015258789,90.23999786376953,88.80999755859375,90.23999786376953,1482600.0 2021-02-16,88.80000305175781,89.61000061035156,88.25,89.33999633789062,2311100.0 2021-02-17,89.18000030517578,89.37999725341797,87.66999816894531,88.19999694824219,2448400.0 2021-02-18,91.27999877929688,92.08999633789062,88.70999908447266,88.87999725341797,2238400.0 2021-02-19,90.25,91.55000305175781,89.86000061035156,90.68000030517578,1746900.0 2021-02-22,90.38999938964844,91.33000183105469,89.12000274658203,89.94000244140625,2037100.0 2021-02-23,90.87999725341797,91.70999908447266,89.4800033569336,90.13999938964844,2198500.0 2021-02-24,93.36000061035156,93.69999694824219,89.41000366210938,90.04000091552734,2070500.0 2021-02-25,91.41000366210938,93.80000305175781,91.01000213623047,93.01000213623047,2125000.0 2021-02-26,91.06999969482422,92.0,90.31999969482422,91.11000061035156,2407300.0 2021-03-01,92.75,93.69999694824219,91.20999908447266,92.0,1571500.0 2021-03-02,92.13999938964844,93.19999694824219,91.6500015258789,92.69000244140625,1515400.0 2021-03-03,90.4800033569336,91.94999694824219,90.3499984741211,91.52999877929688,1512400.0 2021-03-04,89.30999755859375,91.4800033569336,88.69000244140625,90.43000030517578,2246800.0 2021-03-05,92.12000274658203,92.47000122070312,89.27999877929688,90.2699966430664,2375000.0 2021-03-08,93.19999694824219,94.5,90.16999816894531,91.29000091552734,2017800.0 2021-03-09,94.55000305175781,95.52999877929688,93.63999938964844,94.4000015258789,2071000.0 2021-03-10,94.69999694824219,95.37000274658203,94.25,94.62000274658203,2162500.0 2021-03-11,95.16000366210938,96.33999633789062,94.94999694824219,95.18000030517578,1438200.0 2021-03-12,95.25,95.33999633789062,94.27999877929688,94.73999786376953,1527400.0 2021-03-15,97.75,97.81999969482422,95.18000030517578,95.18000030517578,1431200.0 2021-03-16,98.04000091552734,98.5199966430664,97.33999633789062,97.87999725341797,2034600.0 2021-03-17,97.9800033569336,98.63999938964844,96.76000213623047,97.51000213623047,2018100.0 2021-03-18,97.29000091552734,98.3499984741211,95.91000366210938,96.9000015258789,1761400.0 2021-03-19,95.83999633789062,97.75,95.76000213623047,97.56999969482422,7898700.0 2021-03-22,96.58000183105469,96.76000213623047,95.38999938964844,95.56999969482422,1696800.0 2021-03-23,96.1500015258789,97.05999755859375,95.61000061035156,96.58999633789062,1486700.0 2021-03-24,96.95999908447266,98.52999877929688,95.83999633789062,96.29000091552734,1984700.0 2021-03-25,98.30999755859375,98.55000305175781,96.55999755859375,97.11000061035156,1701500.0 2021-03-26,100.81999969482422,101.01000213623047,97.86000061035156,98.12000274658203,1904100.0 2021-03-29,100.27999877929688,100.9000015258789,99.08999633789062,100.58999633789062,1538800.0 2021-03-30,99.2300033569336,100.4800033569336,98.2699966430664,100.02999877929688,1547800.0 2021-03-31,98.0199966430664,99.81999969482422,97.83999633789062,99.2300033569336,2176100.0 2021-04-01,98.76000213623047,99.02999877929688,97.44000244140625,97.44000244140625,2234800.0 2021-04-05,100.36000061035156,101.1500015258789,99.45999908447266,99.6500015258789,2382800.0 2021-04-06,95.41999816894531,95.79000091552734,92.73999786376953,95.01000213623047,4126500.0 2021-04-07,94.80999755859375,96.83000183105469,94.54000091552734,95.37000274658203,2520200.0 2021-04-08,96.04000091552734,96.45999908447266,95.0,95.62999725341797,2178100.0 2021-04-09,96.36000061035156,96.52999877929688,95.16999816894531,96.12000274658203,1454700.0 2021-04-12,95.8499984741211,96.69000244140625,95.26000213623047,96.56999969482422,1751900.0 2021-04-13,96.27999877929688,96.55999755859375,95.01000213623047,95.75,1767900.0 2021-04-14,96.75,97.25,95.36000061035156,96.18000030517578,1411600.0 2021-04-15,96.30999755859375,97.38999938964844,96.08000183105469,97.13999938964844,1747600.0 2021-04-16,97.5,97.5999984741211,96.16999816894531,96.5999984741211,1782000.0 2021-04-19,96.43000030517578,97.30999755859375,95.91000366210938,97.22000122070312,1998000.0 2021-04-20,97.51000213623047,97.69000244140625,96.5,96.86000061035156,1301300.0 2021-04-21,98.22000122070312,98.45999908447266,97.22000122070312,97.87000274658203,1222800.0 2021-04-22,98.27999877929688,98.94999694824219,97.5999984741211,97.80000305175781,1627800.0 2021-04-23,99.2300033569336,99.6500015258789,97.9800033569336,98.44000244140625,1277100.0 2021-04-26,98.8499984741211,99.77999877929688,98.54000091552734,99.06999969482422,1026700.0 2021-04-27,99.12000274658203,99.22000122070312,98.12999725341797,98.51000213623047,1191500.0 2021-04-28,97.8499984741211,99.13999938964844,97.44999694824219,99.12999725341797,1759400.0 2021-04-29,99.3499984741211,99.76000213623047,97.80000305175781,98.4000015258789,1590300.0 2021-04-30,97.48999786376953,99.19999694824219,97.23999786376953,98.91000366210938,2380200.0 2021-05-03,99.05999755859375,99.54000091552734,97.83000183105469,98.44000244140625,1265800.0 2021-05-04,100.77999877929688,100.8499984741211,98.33000183105469,98.6500015258789,2181400.0 2021-05-05,100.37999725341797,101.05000305175781,99.5,101.02999877929688,1651900.0 2021-05-06,101.58999633789062,101.6500015258789,100.20999908447266,100.77999877929688,1518100.0 2021-05-07,101.01000213623047,101.70999908447266,99.88999938964844,101.63999938964844,1406000.0 2021-05-10,100.44000244140625,102.61000061035156,100.4000015258789,101.1500015258789,2348900.0 2021-05-11,99.02999877929688,99.77999877929688,98.12000274658203,99.31999969482422,1450400.0 2021-05-12,96.33999633789062,98.5,96.12000274658203,97.87000274658203,1769800.0 2021-05-13,98.52999877929688,99.02999877929688,96.5,96.80000305175781,1261200.0 2021-05-14,100.11000061035156,100.44000244140625,98.77999877929688,99.19999694824219,1027000.0 2021-05-17,99.8499984741211,100.11000061035156,99.2300033569336,99.77999877929688,971000.0 2021-05-18,99.0999984741211,99.97000122070312,99.04000091552734,99.94999694824219,1468600.0 2021-05-19,98.88999938964844,98.94999694824219,97.2300033569336,98.41000366210938,1738600.0 2021-05-20,100.62000274658203,101.0999984741211,98.41000366210938,98.6500015258789,1609800.0 2021-05-21,100.75,101.79000091552734,100.37000274658203,101.05000305175781,2646500.0 2021-05-24,101.88999938964844,102.19000244140625,101.12000274658203,101.48999786376953,1993200.0 2021-05-25,101.08999633789062,102.06999969482422,100.87999725341797,102.06999969482422,1134200.0 2021-05-26,100.58999633789062,101.2699966430664,100.16999816894531,100.73999786376953,1433400.0 2021-05-27,100.87999725341797,101.3499984741211,100.30000305175781,100.7300033569336,1223200.0 2021-05-28,101.13999938964844,101.69999694824219,100.86000061035156,100.86000061035156,1041100.0 2021-06-01,100.98999786376953,102.12999725341797,100.4800033569336,101.26000213623047,924400.0 2021-06-02,101.87999725341797,102.38999938964844,99.87999725341797,100.18000030517578,1262800.0 2021-06-03,101.86000061035156,102.18000030517578,100.69000244140625,101.05999755859375,925100.0 2021-06-04,102.55999755859375,102.8499984741211,101.98999786376953,102.66000366210938,1069000.0 2021-06-07,101.75,102.98999786376953,101.37999725341797,102.62000274658203,1205800.0 2021-06-08,103.02999877929688,103.31999969482422,101.93000030517578,102.0,933300.0 2021-06-09,103.58000183105469,104.2300033569336,103.12000274658203,103.48999786376953,811500.0 2021-06-10,104.79000091552734,105.12000274658203,103.45999908447266,103.69999694824219,2655000.0 2021-06-11,105.0,105.16999816894531,104.43000030517578,104.81999969482422,901100.0 2021-06-14,104.48999786376953,104.9800033569336,103.02999877929688,104.83000183105469,1037200.0 2021-06-15,104.33999633789062,104.66999816894531,103.76000213623047,104.66000366210938,1378900.0 2021-06-16,103.81999969482422,104.75,103.06999969482422,104.61000061035156,1007300.0 2021-06-17,104.23999786376953,104.81999969482422,103.4800033569336,103.70999908447266,881200.0 2021-06-18,102.0199966430664,103.5999984741211,101.7300033569336,102.98999786376953,2246500.0 2021-06-21,103.66000366210938,103.9000015258789,102.05000305175781,102.5999984741211,988700.0 2021-06-22,103.62999725341797,104.13999938964844,102.87000274658203,103.43000030517578,1810900.0 2021-06-23,103.44999694824219,103.73999786376953,102.58000183105469,103.66000366210938,1484300.0 2021-06-24,104.27999877929688,104.55000305175781,103.33999633789062,104.18000030517578,1465900.0 2021-06-25,105.61000061035156,106.20999908447266,104.01000213623047,105.2699966430664,3146100.0 2021-06-28,106.91000366210938,107.27999877929688,105.55000305175781,106.0199966430664,2161800.0 2021-06-29,107.54000091552734,108.2300033569336,106.70999908447266,106.7699966430664,1481900.0 2021-06-30,107.30000305175781,108.08000183105469,106.83000183105469,107.63999938964844,2102200.0 2021-07-01,108.47000122070312,108.62999725341797,106.9800033569336,106.9800033569336,1387700.0 2021-07-02,108.7300033569336,109.29000091552734,107.6500015258789,109.18000030517578,1660500.0 2021-07-06,108.56999969482422,109.37000274658203,107.43000030517578,109.37000274658203,1509800.0 2021-07-07,109.80999755859375,109.9800033569336,108.73999786376953,108.88999938964844,1879300.0 2021-07-08,110.22000122070312,111.48999786376953,108.88999938964844,110.91000366210938,2370300.0 2021-07-09,111.9000015258789,112.12999725341797,109.5999984741211,109.5999984741211,1562600.0 2021-07-12,111.66999816894531,112.26000213623047,111.05000305175781,111.9000015258789,1452000.0 2021-07-13,111.62999725341797,112.37999725341797,111.19999694824219,111.93000030517578,1292200.0 2021-07-14,112.33000183105469,112.56999969482422,111.58999633789062,111.93000030517578,1092000.0 2021-07-15,112.66999816894531,112.94999694824219,112.08999633789062,112.37999725341797,1982300.0 2021-07-16,111.8499984741211,113.11000061035156,111.76000213623047,112.98999786376953,4006100.0 2021-07-19,109.41000366210938,111.6500015258789,108.7300033569336,111.05000305175781,2167900.0 2021-07-20,110.45999908447266,111.38999938964844,109.52999877929688,109.9000015258789,2460400.0 2021-07-21,111.38999938964844,111.47000122070312,109.76000213623047,110.66000366210938,1947800.0 2021-07-22,110.94000244140625,111.76000213623047,110.08999633789062,111.45999908447266,1020500.0 2021-07-23,112.25,112.5,110.86000061035156,111.12000274658203,1271800.0 2021-07-26,112.68000030517578,112.72000122070312,111.69000244140625,112.23999786376953,1328900.0 2021-07-27,113.22000122070312,113.91000366210938,112.1500015258789,112.83999633789062,1231900.0 2021-07-28,112.7699966430664,113.16000366210938,112.12999725341797,112.83999633789062,1130200.0 2021-07-29,113.62999725341797,114.1500015258789,112.98999786376953,113.25,921900.0 2021-07-30,113.81999969482422,114.01000213623047,112.68000030517578,112.68000030517578,1290000.0 2021-08-02,113.23999786376953,114.87999725341797,113.1500015258789,114.13999938964844,1140100.0 2021-08-03,114.80000305175781,114.95999908447266,112.29000091552734,113.37000274658203,1131000.0 2021-08-04,114.26000213623047,114.86000061035156,113.63999938964844,114.58999633789062,1081400.0 2021-08-05,115.30000305175781,115.44999694824219,114.13999938964844,114.75,1036400.0 2021-08-06,115.41000366210938,115.66000366210938,114.66000366210938,115.0,1036500.0 2021-08-09,115.18000030517578,115.94999694824219,114.41999816894531,114.94000244140625,953200.0 2021-08-10,115.87000274658203,115.94000244140625,114.7300033569336,115.16999816894531,972500.0 2021-08-11,116.76000213623047,117.11000061035156,115.80000305175781,116.11000061035156,992000.0 2021-08-12,116.51000213623047,116.87000274658203,116.23999786376953,116.52999877929688,797800.0 2021-08-13,117.16999816894531,117.37999725341797,116.30999755859375,116.48999786376953,822900.0 2021-08-16,118.19000244140625,118.22000122070312,116.44999694824219,116.9800033569336,950600.0 2021-08-17,117.04000091552734,117.8499984741211,116.44999694824219,117.66000366210938,1023800.0 2021-08-18,114.70999908447266,117.31999969482422,114.55000305175781,116.73999786376953,1071900.0 2021-08-19,115.26000213623047,115.56999969482422,114.02999877929688,114.23999786376953,1338000.0 2021-08-20,115.41999816894531,115.63999938964844,114.75,115.31999969482422,1567800.0 2021-08-23,115.47000122070312,116.12999725341797,115.11000061035156,115.72000122070312,1531900.0 2021-08-24,114.29000091552734,115.69000244140625,114.18000030517578,115.4800033569336,1168300.0 2021-08-25,114.2300033569336,114.95999908447266,113.95999908447266,114.05000305175781,993100.0 2021-08-26,113.38999938964844,114.66999816894531,113.05000305175781,114.36000061035156,1754100.0 2021-08-27,114.37000274658203,114.69000244140625,113.43000030517578,113.5199966430664,1264900.0 2021-08-30,114.5199966430664,115.12000274658203,114.29000091552734,114.5,734100.0 2021-08-31,114.47000122070312,114.94000244140625,113.80999755859375,114.9000015258789,1440700.0 2021-09-01,113.62000274658203,114.72000122070312,112.58000183105469,114.69000244140625,1554700.0 2021-09-02,113.72000122070312,114.16000366210938,113.29000091552734,113.88999938964844,1089100.0 2021-09-03,113.5999984741211,113.95999908447266,113.0199966430664,113.30999755859375,740400.0 2021-09-07,111.29000091552734,113.37999725341797,111.11000061035156,113.37999725341797,963300.0 2021-09-08,112.08999633789062,112.12999725341797,111.05000305175781,111.16000366210938,1214900.0 2021-09-09,111.31999969482422,112.81999969482422,111.26000213623047,112.4000015258789,853700.0 2021-09-10,110.30000305175781,111.70999908447266,110.19000244140625,111.38999938964844,1257600.0 2021-09-13,109.44999694824219,111.69999694824219,108.87999725341797,111.11000061035156,1442600.0 2021-09-14,109.66000366210938,110.68000030517578,109.48999786376953,110.08000183105469,1518300.0 2021-09-15,109.70999908447266,110.41000366210938,109.26000213623047,109.66000366210938,1285000.0 2021-09-16,109.37000274658203,109.98999786376953,109.12000274658203,109.6500015258789,1134100.0 2021-09-17,108.77999877929688,109.52999877929688,107.91999816894531,109.52999877929688,3614300.0 2021-09-20,108.37999725341797,108.70999908447266,107.3499984741211,107.5999984741211,1947200.0 2021-09-21,108.5,108.9000015258789,107.7300033569336,108.9000015258789,1420200.0 2021-09-22,109.37000274658203,109.75,108.05999755859375,108.5,1610600.0 2021-09-23,110.30999755859375,110.73999786376953,109.36000061035156,109.4800033569336,1072300.0 2021-09-24,109.9800033569336,110.3499984741211,109.37999725341797,109.87999725341797,1055200.0 2021-09-27,108.7699966430664,109.83999633789062,108.63999938964844,109.55999755859375,1273400.0 2021-09-28,106.7300033569336,108.16999816894531,106.55000305175781,107.7699966430664,1443000.0 2021-09-29,107.8499984741211,108.68000030517578,106.61000061035156,106.75,1714800.0 2021-09-30,112.44999694824219,114.6500015258789,111.0999984741211,113.98999786376953,4219400.0 2021-10-01,115.1500015258789,115.55000305175781,111.3499984741211,113.33999633789062,2182300.0 2021-10-04,115.01000213623047,116.27999877929688,114.1500015258789,114.80999755859375,2270300.0 2021-10-05,116.83000183105469,117.30999755859375,113.37000274658203,113.5,1848100.0 2021-10-06,118.04000091552734,118.16000366210938,116.05000305175781,116.33999633789062,1516800.0 2021-10-07,118.63999938964844,119.37999725341797,117.86000061035156,119.26000213623047,1397300.0 2021-10-08,118.66999816894531,119.2300033569336,118.06999969482422,119.0,1099800.0 2021-10-11,117.33999633789062,118.55999755859375,117.31999969482422,118.55999755859375,1059500.0 2021-10-12,117.33000183105469,118.45999908447266,117.05000305175781,117.08000183105469,1010600.0 2021-10-13,117.45999908447266,118.06999969482422,116.0999984741211,117.80000305175781,1145800.0 2021-10-14,118.75,119.04000091552734,118.13999938964844,118.63999938964844,1307700.0 2021-10-15,119.1500015258789,119.4800033569336,118.55999755859375,118.93000030517578,1778900.0 2021-10-18,120.11000061035156,120.20999908447266,118.18000030517578,118.80999755859375,1305900.0 2021-10-19,121.80999755859375,121.83999633789062,120.05000305175781,120.3499984741211,1401300.0 2021-10-20,121.88999938964844,122.23999786376953,121.29000091552734,122.0,901200.0 2021-10-21,122.37999725341797,122.51000213623047,121.25,121.7699966430664,1067800.0 2021-10-22,123.7699966430664,124.20999908447266,122.43000030517578,122.5,1197800.0 2021-10-25,123.18000030517578,124.05999755859375,123.01000213623047,123.3499984741211,910600.0 2021-10-26,123.52999877929688,123.9800033569336,122.81999969482422,123.44999694824219,998800.0 2021-10-27,122.4800033569336,123.95999908447266,121.72000122070312,123.38999938964844,1231600.0 2021-10-28,123.36000061035156,123.58999633789062,122.1500015258789,122.45999908447266,1256900.0 2021-10-29,123.27999877929688,123.8499984741211,122.62999725341797,123.20999908447266,1280300.0 2021-11-01,121.5999984741211,123.27999877929688,120.93000030517578,123.27999877929688,1196600.0 2021-11-02,123.43000030517578,123.44999694824219,121.75,122.18000030517578,1424800.0 2021-11-03,123.44999694824219,123.86000061035156,121.61000061035156,123.58999633789062,945800.0 2021-11-04,123.73999786376953,124.25,122.77999877929688,123.29000091552734,952200.0 2021-11-05,124.62999725341797,125.80999755859375,124.27999877929688,124.70999908447266,1149900.0 2021-11-08,123.19000244140625,125.30000305175781,122.41000366210938,124.91000366210938,1039000.0 2021-11-09,122.97000122070312,123.30000305175781,121.7300033569336,123.19000244140625,1164600.0 2021-11-10,123.11000061035156,124.01000213623047,122.58999633789062,123.0,923100.0 2021-11-11,123.4000015258789,123.80999755859375,122.73999786376953,123.20999908447266,671700.0 2021-11-12,124.5999984741211,125.11000061035156,123.41000366210938,123.70999908447266,729900.0 2021-11-15,124.4800033569336,124.94999694824219,123.3499984741211,124.70999908447266,953000.0 2021-11-16,125.05000305175781,125.91000366210938,124.43000030517578,124.43000030517578,1124400.0 2021-11-17,125.8499984741211,125.98999786376953,124.33000183105469,124.54000091552734,777900.0 2021-11-18,125.51000213623047,125.94999694824219,124.72000122070312,125.81999969482422,773700.0 2021-11-19,124.98999786376953,126.19999694824219,124.86000061035156,126.16999816894531,1145500.0 2021-11-22,124.37999725341797,126.81999969482422,124.0199966430664,124.86000061035156,1424300.0 2021-11-23,125.47000122070312,125.62000274658203,123.7300033569336,124.06999969482422,1511000.0 2021-11-24,125.08000183105469,125.6500015258789,124.55999755859375,124.88999938964844,1421700.0 2021-11-26,122.44999694824219,125.18000030517578,122.18000030517578,124.31999969482422,886300.0 2021-11-29,123.7300033569336,124.44000244140625,122.91999816894531,123.70999908447266,1824600.0 2021-11-30,119.19999694824219,124.0,118.29000091552734,123.79000091552734,3420300.0 2021-12-01,117.80000305175781,121.4800033569336,117.76000213623047,120.73999786376953,1956700.0 2021-12-02,120.6500015258789,121.3499984741211,118.37999725341797,118.4800033569336,1396800.0 2021-12-03,119.80000305175781,121.29000091552734,118.69999694824219,120.73999786376953,1285300.0 2021-12-06,121.93000030517578,122.25,120.55000305175781,120.91999816894531,1529700.0 2021-12-07,123.12999725341797,123.98999786376953,122.62999725341797,122.62999725341797,1214600.0 2021-12-08,123.04000091552734,124.18000030517578,122.4000015258789,123.51000213623047,1357700.0 2021-12-09,122.31999969482422,123.45999908447266,122.08000183105469,123.04000091552734,1106800.0 2021-12-10,124.25,124.29000091552734,122.41000366210938,122.76000213623047,1168400.0 2021-12-13,124.4000015258789,124.95999908447266,123.06999969482422,124.31999969482422,1404900.0 2021-12-14,122.43000030517578,124.2300033569336,121.26000213623047,123.47000122070312,1778300.0 2021-12-15,125.27999877929688,125.5199966430664,122.5,122.66999816894531,1472200.0 2021-12-16,124.6500015258789,126.43000030517578,124.0199966430664,125.8499984741211,1512400.0 2021-12-17,123.88999938964844,125.55000305175781,123.55000305175781,124.13999938964844,3246000.0 2021-12-20,123.80000305175781,123.87000274658203,121.55000305175781,122.18000030517578,1586100.0 2021-12-21,126.43000030517578,126.75,124.18000030517578,124.69000244140625,2583400.0 2021-12-22,133.41000366210938,135.4600067138672,127.0,129.8300018310547,4604200.0 2021-12-23,134.24000549316406,137.1999969482422,133.9199981689453,134.0,2841700.0 2021-12-27,135.63999938964844,135.85000610351562,133.38999938964844,134.64999389648438,1988800.0 2021-12-28,135.85000610351562,136.89999389648438,135.19000244140625,136.02000427246094,1079100.0 2021-12-29,137.3800048828125,138.08999633789062,135.6699981689453,135.6699981689453,1311800.0 2021-12-30,136.4499969482422,138.97000122070312,136.27000427246094,137.58999633789062,1063300.0 2021-12-31,136.5,137.2899932861328,135.83999633789062,136.52000427246094,1004200.0 2022-01-03,134.50999450683594,136.85000610351562,133.02999877929688,136.00999450683594,2448300.0 2022-01-04,134.25,135.8800048828125,133.41000366210938,134.32000732421875,1873400.0 2022-01-05,131.69000244140625,134.7100067138672,131.61000061035156,133.9199981689453,1796200.0 2022-01-06,130.8000030517578,132.5,130.3000030517578,131.69000244140625,2453300.0 2022-01-07,128.83999633789062,131.38999938964844,128.74000549316406,130.75999450683594,1555500.0 2022-01-10,126.58000183105469,127.9000015258789,125.36000061035156,127.9000015258789,2127600.0 2022-01-11,128.77000427246094,129.0,125.91000366210938,128.0500030517578,1847800.0 2022-01-12,128.27999877929688,129.99000549316406,127.43000030517578,129.99000549316406,1213900.0 2022-01-13,126.62999725341797,128.92999267578125,126.38999938964844,128.4499969482422,1459300.0 2022-01-14,125.0,126.72000122070312,124.1500015258789,125.58000183105469,1602300.0 2022-01-18,123.02999877929688,124.08000183105469,122.0999984741211,122.87999725341797,1887900.0 2022-01-19,121.2699966430664,124.44999694824219,121.16000366210938,123.44999694824219,1714100.0 2022-01-20,120.98999786376953,124.02999877929688,120.66000366210938,120.91999816894531,1898100.0 2022-01-21,118.66999816894531,122.0199966430664,118.62999725341797,121.30000305175781,2268000.0 2022-01-24,120.08999633789062,120.20999908447266,115.30000305175781,118.16000366210938,3432700.0 2022-01-25,118.7699966430664,120.4800033569336,117.0,118.81999969482422,2318100.0 2022-01-26,113.56999969482422,119.87999725341797,112.7699966430664,119.61000061035156,3430500.0 2022-01-27,111.5999984741211,115.05999755859375,110.55000305175781,114.3499984741211,2966200.0 2022-01-28,115.33000183105469,115.3499984741211,109.87000274658203,111.01000213623047,2813500.0 2022-01-31,117.76000213623047,118.12999725341797,113.86000061035156,114.43000030517578,2127600.0 2022-02-01,118.0999984741211,118.38999938964844,116.51000213623047,117.08000183105469,2017400.0 2022-02-02,120.11000061035156,120.44000244140625,117.44000244140625,117.44000244140625,2065100.0 2022-02-03,118.86000061035156,120.06999969482422,118.54000091552734,118.94999694824219,2009900.0 2022-02-04,119.91000366210938,120.4000015258789,117.1500015258789,118.26000213623047,1892500.0 2022-02-07,119.97000122070312,120.70999908447266,119.06999969482422,120.0,1386600.0 2022-02-08,121.0199966430664,121.27999877929688,119.12000274658203,119.76000213623047,1569600.0 2022-02-09,124.12000274658203,124.30000305175781,121.83999633789062,122.41000366210938,2164300.0 2022-02-10,120.37000274658203,122.94000244140625,119.8499984741211,121.41999816894531,2448900.0 2022-02-11,118.91000366210938,121.22000122070312,118.66000366210938,119.58000183105469,2084800.0 2022-02-14,118.4800033569336,119.33999633789062,117.30000305175781,118.95999908447266,2687400.0 2022-02-15,120.11000061035156,120.1500015258789,118.83000183105469,119.66000366210938,1774600.0 2022-02-16,120.0199966430664,120.66000366210938,118.25,119.7300033569336,2175200.0 2022-02-17,116.3499984741211,119.43000030517578,116.1500015258789,119.0999984741211,1897900.0 2022-02-18,115.83999633789062,117.08000183105469,115.2699966430664,115.94000244140625,1453000.0 2022-02-22,115.58999633789062,116.77999877929688,114.6500015258789,115.30999755859375,1746800.0 2022-02-23,113.61000061035156,116.7699966430664,113.33999633789062,116.16999816894531,1743000.0 2022-02-24,115.79000091552734,115.98999786376953,111.38999938964844,111.63999938964844,2456500.0 2022-02-25,118.63999938964844,118.69000244140625,115.52999877929688,115.95999908447266,1259700.0 2022-02-28,119.05999755859375,119.37000274658203,116.8499984741211,117.25,1689300.0 2022-03-01,117.55000305175781,119.55000305175781,116.83999633789062,118.87999725341797,1468500.0 2022-03-02,120.37999725341797,120.88999938964844,117.98999786376953,118.19999694824219,1332600.0 2022-03-03,120.41999816894531,121.9800033569336,119.98999786376953,121.54000091552734,1433500.0 2022-03-04,123.58000183105469,123.97000122070312,118.55000305175781,119.76000213623047,1967800.0 2022-03-07,122.41000366210938,124.83000183105469,121.91999816894531,123.55000305175781,2234000.0 2022-03-08,118.43000030517578,123.66999816894531,118.25,121.68000030517578,1958000.0 2022-03-09,122.30000305175781,122.72000122070312,119.5,120.66999816894531,1679600.0 2022-03-10,122.19000244140625,122.52999877929688,118.55999755859375,120.38999938964844,1317600.0 2022-03-11,120.58999633789062,124.47000122070312,120.45999908447266,123.11000061035156,1071000.0 2022-03-14,119.88999938964844,121.72000122070312,119.12999725341797,120.77999877929688,1116400.0 2022-03-15,121.81999969482422,121.91000366210938,118.93000030517578,120.93000030517578,1321800.0 2022-03-16,124.55000305175781,124.66999816894531,121.27999877929688,122.38999938964844,1450000.0 2022-03-17,125.62000274658203,125.69999694824219,123.54000091552734,124.37000274658203,1414100.0 2022-03-18,128.1300048828125,128.60000610351562,124.7699966430664,125.69000244140625,3561600.0 2022-03-21,126.66000366210938,127.91000366210938,125.0999984741211,127.44999694824219,1605300.0 2022-03-22,127.44999694824219,128.02000427246094,126.22000122070312,126.72000122070312,1398400.0 2022-03-23,125.37999725341797,126.83999633789062,125.27999877929688,126.83999633789062,1562800.0 2022-03-24,127.73999786376953,127.7699966430664,125.30999755859375,126.30000305175781,1125900.0 2022-03-25,128.7100067138672,128.9499969482422,126.72000122070312,127.94999694824219,1213400.0 2022-03-28,129.8699951171875,130.24000549316406,128.05999755859375,128.63999938964844,1812700.0 2022-03-29,132.52999877929688,132.75999450683594,130.14999389648438,130.75999450683594,2631200.0 2022-03-30,136.88999938964844,137.55999755859375,128.5,132.0,2875100.0 2022-03-31,136.47000122070312,140.6699981689453,136.41000366210938,137.91000366210938,3185600.0 2022-04-01,138.8699951171875,138.9199981689453,135.35000610351562,136.77000427246094,2305800.0 2022-04-04,139.30999755859375,139.61000061035156,137.1999969482422,139.25999450683594,2742100.0 2022-04-05,139.25,141.9199981689453,138.52000427246094,139.55999755859375,2723900.0 2022-04-06,141.22999572753906,141.9199981689453,138.1300048828125,138.97999572753906,2751500.0 2022-04-07,139.83999633789062,141.58999633789062,139.3000030517578,140.3699951171875,3452100.0 2022-04-08,139.2899932861328,140.89999389648438,138.41000366210938,139.00999450683594,2396600.0 2022-04-11,136.83999633789062,139.8699951171875,136.63999938964844,139.6999969482422,1575600.0 2022-04-12,136.58999633789062,138.8800048828125,136.1199951171875,138.02999877929688,1359600.0 2022-04-13,137.88999938964844,138.27000427246094,136.0,137.14999389648438,1394100.0 2022-04-14,136.69000244140625,138.50999450683594,136.42999267578125,137.88999938964844,1574900.0 2022-04-18,135.75,137.19000244140625,134.92999267578125,135.91000366210938,1457900.0 2022-04-19,137.4600067138672,137.85000610351562,134.85000610351562,135.94000244140625,2158800.0 2022-04-20,139.6300048828125,140.17999267578125,138.3300018310547,138.50999450683594,1829800.0 2022-04-21,138.32000732421875,141.27000427246094,137.89999389648438,140.1199951171875,1650700.0 2022-04-22,131.35000610351562,137.83999633789062,131.13999938964844,137.72000122070312,2375400.0 2022-04-25,132.25,132.3000030517578,128.35000610351562,131.50999450683594,2766200.0 2022-04-26,129.50999450683594,132.30999755859375,129.5,131.4600067138672,2248900.0 2022-04-27,130.69000244140625,132.88999938964844,130.19000244140625,130.69000244140625,1777700.0 2022-04-28,132.39999389648438,133.19000244140625,130.4600067138672,131.8699951171875,1468400.0 2022-04-29,126.7300033569336,132.0,126.44999694824219,131.99000549316406,1981500.0 2022-05-02,127.6500015258789,128.91000366210938,125.1500015258789,126.88999938964844,1985900.0 2022-05-03,128.5500030517578,129.0399932861328,127.27999877929688,128.24000549316406,1492200.0 2022-05-04,132.47000122070312,132.89999389648438,127.7300033569336,128.58999633789062,1916500.0 2022-05-05,124.58999633789062,131.69000244140625,123.38999938964844,131.3800048828125,2353500.0 2022-05-06,124.16000366210938,124.91999816894531,122.41000366210938,123.56999969482422,1873300.0 2022-05-09,120.2699966430664,123.16000366210938,119.66999816894531,123.16000366210938,2423500.0 2022-05-10,120.12999725341797,123.05000305175781,118.8499984741211,122.33000183105469,2248900.0 2022-05-11,118.22000122070312,119.66000366210938,117.62000274658203,118.08000183105469,2805900.0 2022-05-12,117.93000030517578,118.29000091552734,115.66000366210938,117.44999694824219,2213900.0 2022-05-13,119.69000244140625,120.62999725341797,118.48999786376953,118.91000366210938,1336900.0 2022-05-16,120.05999755859375,121.0,118.58000183105469,119.23999786376953,1152900.0 2022-05-17,121.62000274658203,122.2699966430664,120.94000244140625,121.7699966430664,1328400.0 2022-05-18,117.44000244140625,120.44000244140625,117.1500015258789,120.38999938964844,1606800.0 2022-05-19,115.83999633789062,117.43000030517578,115.23999786376953,116.69999694824219,2290300.0 2022-05-20,117.33000183105469,117.88999938964844,114.0999984741211,117.37000274658203,2266500.0 2022-05-23,118.20999908447266,118.91000366210938,116.19000244140625,118.1500015258789,1801500.0 2022-05-24,117.83999633789062,118.05999755859375,115.69999694824219,117.51000213623047,1625400.0 2022-05-25,117.98999786376953,118.94000244140625,116.56999969482422,117.08000183105469,1413800.0 2022-05-26,121.19999694824219,121.94000244140625,118.19999694824219,118.69000244140625,1537300.0 2022-05-27,124.08000183105469,124.0999984741211,122.1500015258789,122.47000122070312,1560600.0 2022-05-31,123.83000183105469,124.75,122.13999938964844,123.52999877929688,2523500.0 2022-06-01,122.26000213623047,124.81999969482422,121.52999877929688,124.19999694824219,1483900.0 2022-06-02,125.94999694824219,126.06999969482422,122.08999633789062,122.77999877929688,1551400.0 2022-06-03,125.80999755859375,126.33999633789062,124.80999755859375,125.43000030517578,1355400.0 2022-06-06,125.93000030517578,127.44999694824219,125.20999908447266,127.04000091552734,1210700.0 2022-06-07,126.75,127.0,123.66999816894531,124.62000274658203,1238500.0 2022-06-08,125.5999984741211,126.41999816894531,124.69999694824219,125.98999786376953,1187400.0 2022-06-09,122.5999984741211,125.54000091552734,122.58000183105469,125.16000366210938,1066200.0 2022-06-10,120.62999725341797,122.0,119.63999938964844,120.95999908447266,1360100.0 2022-06-13,117.20999908447266,118.88999938964844,116.5999984741211,118.12000274658203,1701000.0 2022-06-14,117.47000122070312,118.05000305175781,116.19000244140625,118.04000091552734,1509700.0 2022-06-15,117.94999694824219,119.7300033569336,116.31999969482422,118.08000183105469,1380400.0 2022-06-16,113.80999755859375,116.11000061035156,112.86000061035156,115.69000244140625,2236500.0 2022-06-17,113.0,114.8499984741211,110.47000122070312,113.80000305175781,4520600.0 2022-06-21,116.27999877929688,116.54000091552734,114.08000183105469,114.20999908447266,1992800.0 2022-06-22,115.62999725341797,117.08999633789062,114.0,114.88999938964844,1760300.0 2022-06-23,117.30999755859375,117.66000366210938,115.52999877929688,116.7300033569336,1785500.0 2022-06-24,122.43000030517578,122.44000244140625,117.94999694824219,118.30000305175781,2321600.0 2022-06-27,122.66000366210938,124.7300033569336,122.18000030517578,122.33000183105469,2906700.0 2022-06-28,119.87999725341797,124.0,119.62000274658203,122.68000030517578,2431200.0 2022-06-29,114.8499984741211,118.29000091552734,112.6500015258789,116.19999694824219,3477800.0 2022-06-30,113.87000274658203,116.62999725341797,113.19000244140625,113.33000183105469,2692100.0 2022-07-01,116.36000061035156,116.62999725341797,113.51000213623047,114.22000122070312,1693000.0 2022-07-05,115.56999969482422,115.58000183105469,111.72000122070312,115.43000030517578,1427800.0 2022-07-06,116.97000122070312,117.91999816894531,115.16000366210938,116.16999816894531,1910100.0 2022-07-07,116.5199966430664,117.20999908447266,115.66000366210938,116.41999816894531,1548200.0 2022-07-08,116.80000305175781,117.08000183105469,114.68000030517578,115.69999694824219,1294500.0 2022-07-11,116.22000122070312,116.83999633789062,115.26000213623047,116.16999816894531,1110600.0 2022-07-12,114.8499984741211,117.41999816894531,114.30999755859375,116.4000015258789,1266800.0 2022-07-13,113.33999633789062,114.48999786376953,112.19999694824219,112.31999969482422,1350200.0 2022-07-14,113.13999938964844,113.62000274658203,111.16999816894531,112.23999786376953,1240400.0 2022-07-15,115.0,115.23999786376953,114.05999755859375,114.66000366210938,1613300.0 2022-07-18,114.58999633789062,116.80000305175781,114.01000213623047,115.76000213623047,1377800.0 2022-07-19,119.16999816894531,119.5,115.68000030517578,116.18000030517578,1703000.0 2022-07-20,120.30000305175781,121.08000183105469,118.87999725341797,119.5199966430664,2138500.0 2022-07-21,122.05000305175781,122.29000091552734,119.77999877929688,120.4800033569336,1429700.0 2022-07-22,122.44000244140625,124.12000274658203,121.62999725341797,122.68000030517578,1483100.0 2022-07-25,121.5199966430664,122.69999694824219,121.0,122.30999755859375,1499900.0 2022-07-26,121.2300033569336,122.55000305175781,120.75,121.81999969482422,1633600.0 2022-07-27,125.41000366210938,126.04000091552734,121.51000213623047,121.86000061035156,2095000.0 2022-07-28,128.27000427246094,128.6999969482422,125.4800033569336,126.0,1234100.0 2022-07-29,128.27999877929688,129.0,127.48999786376953,128.3300018310547,1525900.0 2022-08-01,126.58000183105469,128.24000549316406,126.0,127.23999786376953,1472700.0 2022-08-02,126.36000061035156,127.20999908447266,125.30999755859375,126.33999633789062,1416300.0 2022-08-03,128.97000122070312,129.52000427246094,126.55999755859375,127.2300033569336,1154500.0 2022-08-04,128.57000732421875,129.05999755859375,127.80999755859375,129.0,764800.0 2022-08-05,129.5500030517578,129.8000030517578,126.98999786376953,127.02999877929688,979400.0 2022-08-08,130.89999389648438,131.5399932861328,129.5399932861328,130.5399932861328,1310000.0 2022-08-09,130.89999389648438,131.92999267578125,130.44000244140625,131.1699981689453,978100.0 2022-08-10,132.83999633789062,133.47000122070312,131.80999755859375,133.00999450683594,1171400.0 2022-08-11,132.07000732421875,134.02000427246094,131.9199981689453,133.80999755859375,1280000.0 2022-08-12,135.61000061035156,135.6199951171875,132.72999572753906,132.9600067138672,1824600.0 2022-08-15,138.14999389648438,138.22999572753906,134.66000366210938,135.27999877929688,1501800.0 2022-08-16,138.30999755859375,138.5,136.8800048828125,137.3800048828125,1092900.0 2022-08-17,138.6199951171875,138.74000549316406,137.0399932861328,137.2899932861328,1445600.0 2022-08-18,139.16000366210938,139.47000122070312,137.97000122070312,138.77000427246094,1068900.0 2022-08-19,138.49000549316406,138.9499969482422,137.47999572753906,138.24000549316406,2748200.0 2022-08-22,135.94000244140625,137.72999572753906,135.4199981689453,137.72999572753906,1314500.0 2022-08-23,135.0,136.3699951171875,134.8300018310547,135.99000549316406,1024800.0 2022-08-24,135.0800018310547,135.9199981689453,134.63999938964844,134.91000366210938,1142100.0 2022-08-25,134.05999755859375,135.66000366210938,133.4600067138672,135.5,1522700.0 2022-08-26,128.8000030517578,134.42999267578125,128.55999755859375,134.32000732421875,1966600.0 2022-08-29,127.11000061035156,128.4600067138672,126.95999908447266,128.3000030517578,1430000.0 2022-08-30,124.2300033569336,127.30000305175781,123.91999816894531,127.30000305175781,1559400.0 2022-08-31,123.33999633789062,125.51000213623047,123.04000091552734,125.51000213623047,1598800.0 2022-09-01,124.25,124.38999938964844,122.25,123.08000183105469,1359900.0 2022-09-02,120.9000015258789,125.52999877929688,120.29000091552734,124.47000122070312,1759800.0 2022-09-06,121.61000061035156,122.62000274658203,120.02999877929688,121.06999969482422,1352400.0 2022-09-07,123.9000015258789,124.30999755859375,121.62999725341797,121.83000183105469,1359000.0 2022-09-08,125.2300033569336,125.41000366210938,122.36000061035156,123.4000015258789,1392900.0 2022-09-09,126.83000183105469,127.23999786376953,125.06999969482422,125.54000091552734,1524600.0 2022-09-12,127.33000183105469,128.3699951171875,126.86000061035156,127.27999877929688,1109200.0 2022-09-13,122.08000183105469,125.41000366210938,121.80999755859375,124.93000030517578,1979800.0 2022-09-14,121.1500015258789,122.93000030517578,119.94000244140625,122.63999938964844,2066900.0 2022-09-15,118.95999908447266,121.37000274658203,118.44000244140625,120.94000244140625,1285400.0 2022-09-16,120.12999725341797,120.61000061035156,117.23999786376953,118.16000366210938,2133000.0 2022-09-19,121.48999786376953,121.54000091552734,118.91000366210938,119.44000244140625,1067000.0 2022-09-20,120.04000091552734,120.98999786376953,119.16999816894531,120.7300033569336,1312100.0 2022-09-21,117.91000366210938,121.91999816894531,117.87999725341797,121.4800033569336,1948200.0 2022-09-22,117.61000061035156,118.91000366210938,116.3499984741211,117.63999938964844,2137200.0 2022-09-23,115.0199966430664,117.0999984741211,113.44000244140625,116.8499984741211,2098500.0 2022-09-26,114.04000091552734,115.97000122070312,113.55000305175781,115.0199966430664,1855100.0 2022-09-27,113.31999969482422,115.73999786376953,112.12000274658203,114.8499984741211,1981700.0 2022-09-28,117.37999725341797,119.20999908447266,112.38999938964844,116.62999725341797,3301800.0 2022-09-29,113.38999938964844,116.7300033569336,111.87000274658203,116.45999908447266,2699300.0 2022-09-30,112.20999908447266,115.61000061035156,112.0999984741211,114.1500015258789,2524400.0 2022-10-03,114.86000061035156,115.51000213623047,112.30999755859375,113.2699966430664,1837100.0 2022-10-04,115.38999938964844,117.62999725341797,114.98999786376953,116.61000061035156,2203000.0 2022-10-05,114.58999633789062,115.87999725341797,112.5999984741211,114.66000366210938,2169800.0 2022-10-06,111.69000244140625,114.87000274658203,111.45999908447266,114.63999938964844,2327900.0 2022-10-07,109.58999633789062,110.91000366210938,108.97000122070312,110.58000183105469,2133500.0 2022-10-10,109.87999725341797,110.47000122070312,108.55000305175781,110.16999816894531,1469700.0 2022-10-11,108.33999633789062,110.29000091552734,107.5,109.69000244140625,1700800.0 2022-10-12,108.0,109.02999877929688,107.80999755859375,108.5199966430664,1429200.0 2022-10-13,110.2699966430664,110.97000122070312,105.66000366210938,105.79000091552734,1892500.0 2022-10-14,109.19000244140625,111.80999755859375,108.80000305175781,111.41000366210938,1790700.0 2022-10-17,111.94999694824219,112.73999786376953,111.0,111.56999969482422,1631100.0 2022-10-18,113.37999725341797,115.19000244140625,112.44999694824219,113.7300033569336,1811100.0 2022-10-19,111.44999694824219,112.75,110.19000244140625,111.97000122070312,1289600.0 2022-10-20,111.05999755859375,113.0,110.37999725341797,111.86000061035156,1233400.0 2022-10-21,112.16000366210938,112.54000091552734,109.69000244140625,110.87999725341797,1264000.0 2022-10-24,114.1500015258789,114.30000305175781,112.11000061035156,113.68000030517578,1308800.0 2022-10-25,116.4800033569336,116.63999938964844,114.30000305175781,114.30000305175781,2035600.0 2022-10-26,115.38999938964844,118.08999633789062,114.79000091552734,116.62000274658203,1587400.0 2022-10-27,115.76000213623047,116.93000030517578,115.19000244140625,115.94000244140625,1257800.0 2022-10-28,119.79000091552734,120.51000213623047,116.11000061035156,116.23999786376953,1953900.0 2022-10-31,118.30999755859375,119.36000061035156,117.7300033569336,118.75,1693700.0 2022-11-01,118.05999755859375,119.5199966430664,116.94000244140625,119.05999755859375,1072000.0 2022-11-02,114.5,119.3499984741211,114.47000122070312,117.91000366210938,1501200.0 2022-11-03,113.04000091552734,114.41999816894531,111.91999816894531,112.91000366210938,1593400.0 2022-11-04,113.76000213623047,114.80999755859375,111.26000213623047,114.0999984741211,1784400.0 2022-11-07,115.37999725341797,115.91000366210938,113.55999755859375,114.37999725341797,1354400.0 2022-11-08,117.05000305175781,118.70999908447266,114.7699966430664,115.19999694824219,1342800.0 2022-11-09,115.23999786376953,117.12999725341797,115.08000183105469,116.79000091552734,1216400.0 2022-11-10,121.37999725341797,121.81999969482422,118.31999969482422,120.41000366210938,2058200.0 2022-11-11,121.01000213623047,122.05000305175781,119.16999816894531,121.62000274658203,2098000.0 2022-11-14,121.19000244140625,123.23999786376953,120.25,120.76000213623047,1818900.0 2022-11-15,121.66999816894531,123.66000366210938,120.20999908447266,123.66000366210938,1521700.0 2022-11-16,120.48999786376953,122.43000030517578,120.05000305175781,121.98999786376953,1827100.0 2022-11-17,120.22000122070312,120.83999633789062,118.0999984741211,119.30000305175781,1442700.0 2022-11-18,120.83000183105469,121.86000061035156,119.48999786376953,121.08999633789062,1164000.0 2022-11-21,121.55000305175781,122.27999877929688,120.3499984741211,120.91000366210938,919100.0 2022-11-22,122.77999877929688,122.94999694824219,120.61000061035156,122.30000305175781,1117900.0 2022-11-23,123.16000366210938,123.66999816894531,122.41000366210938,122.8499984741211,1194900.0 2022-11-25,123.20999908447266,123.72000122070312,122.66999816894531,123.22000122070312,599600.0 2022-11-28,120.47000122070312,122.62000274658203,120.08999633789062,122.0,1524300.0 2022-11-29,120.1500015258789,121.02999877929688,118.72000122070312,120.23999786376953,1217800.0 2022-11-30,124.02999877929688,124.19000244140625,119.63999938964844,120.13999938964844,2628900.0 2022-12-01,125.9000015258789,126.33000183105469,123.70999908447266,124.44999694824219,1466300.0 2022-12-02,125.9800033569336,126.30000305175781,123.68000030517578,123.77999877929688,1291100.0 2022-12-05,123.19000244140625,125.08000183105469,122.58999633789062,124.58000183105469,1415800.0 2022-12-06,120.62999725341797,123.48999786376953,119.94999694824219,123.48999786376953,1198300.0 2022-12-07,120.44000244140625,121.36000061035156,119.73999786376953,120.97000122070312,932000.0 2022-12-08,120.16000366210938,122.01000213623047,119.87000274658203,120.72000122070312,1489900.0 2022-12-09,119.51000213623047,120.25,119.16999816894531,119.7300033569336,1563700.0 2022-12-12,122.97000122070312,123.08000183105469,119.51000213623047,120.0,1271200.0 2022-12-13,123.31999969482422,127.88999938964844,122.68000030517578,127.38999938964844,1255300.0 2022-12-14,122.66999816894531,125.1500015258789,121.58999633789062,122.79000091552734,2155500.0 2022-12-15,117.08000183105469,121.51000213623047,116.79000091552734,121.22000122070312,2076300.0 2022-12-16,115.95999908447266,116.52999877929688,115.05000305175781,115.70999908447266,2859800.0 2022-12-19,115.5199966430664,116.69000244140625,114.94000244140625,116.1500015258789,1810100.0 2022-12-20,114.26000213623047,115.76000213623047,113.52999877929688,114.98999786376953,1501400.0 2022-12-21,114.7699966430664,115.86000061035156,113.9000015258789,114.87000274658203,2282600.0 2022-12-22,112.18000030517578,112.22000122070312,108.0,111.0,4399900.0 2022-12-23,116.01000213623047,116.23999786376953,112.41999816894531,112.73999786376953,2503100.0 2022-12-27,115.12999725341797,116.04000091552734,114.2699966430664,115.86000061035156,1494900.0 2022-12-28,114.43000030517578,116.19999694824219,114.37999725341797,115.08000183105469,1590000.0 2022-12-29,116.45999908447266,117.06999969482422,114.54000091552734,114.8499984741211,1372400.0 2022-12-30,115.55999755859375,116.11000061035156,113.97000122070312,115.81999969482422,1060900.0 2023-01-03,115.80999755859375,116.81999969482422,114.87999725341797,116.63999938964844,1792600.0 2023-01-04,117.06999969482422,118.19000244140625,115.77999877929688,116.94999694824219,1475200.0 2023-01-05,114.36000061035156,116.44000244140625,113.69999694824219,116.38999938964844,1352300.0 2023-01-06,117.44999694824219,117.9800033569336,114.9800033569336,115.58999633789062,1257900.0 2023-01-09,117.41000366210938,119.04000091552734,117.12999725341797,117.3499984741211,1484200.0 2023-01-10,117.30999755859375,117.94999694824219,115.86000061035156,117.2300033569336,1112400.0 2023-01-11,119.68000030517578,119.77999877929688,117.16999816894531,118.08000183105469,1579200.0 2023-01-12,119.8499984741211,120.08999633789062,118.75,119.48999786376953,1373000.0 2023-01-13,120.30999755859375,120.69000244140625,119.27999877929688,119.66000366210938,1237700.0 2023-01-17,118.41999816894531,120.11000061035156,117.94000244140625,118.88999938964844,2157200.0 2023-01-18,117.2300033569336,119.2699966430664,117.16999816894531,118.63999938964844,1809800.0 2023-01-19,115.5199966430664,117.19999694824219,115.41000366210938,116.91000366210938,1122000.0 2023-01-20,117.93000030517578,118.52999877929688,114.70999908447266,115.66999816894531,1987600.0 2023-01-23,119.98999786376953,120.95999908447266,117.06999969482422,117.77999877929688,1599300.0 2023-01-24,118.62000274658203,120.13999938964844,117.93000030517578,119.9000015258789,1332300.0 2023-01-25,115.62000274658203,116.47000122070312,112.37999725341797,116.44000244140625,2335300.0 2023-01-26,115.0999984741211,116.5,114.73999786376953,116.19000244140625,1679100.0 2023-01-27,113.02999877929688,114.69999694824219,112.6500015258789,114.18000030517578,2257700.0 2023-01-30,114.69000244140625,115.5199966430664,112.62999725341797,112.76000213623047,2798200.0 2023-01-31,115.86000061035156,115.87000274658203,113.80999755859375,115.1500015258789,1564900.0 2023-02-01,117.70999908447266,118.48999786376953,115.01000213623047,115.63999938964844,1535700.0 2023-02-02,120.5999984741211,120.91999816894531,117.77999877929688,118.5999984741211,2475700.0 2023-02-03,118.58000183105469,120.13999938964844,116.91999816894531,118.8499984741211,1791700.0 2023-02-06,116.66000366210938,118.29000091552734,116.44999694824219,117.37000274658203,1102100.0 2023-02-07,117.87000274658203,118.38999938964844,115.54000091552734,116.0199966430664,1128300.0 2023-02-08,114.93000030517578,116.81999969482422,114.63999938964844,116.0199966430664,2081000.0 2023-02-09,113.75,116.2300033569336,113.37000274658203,116.13999938964844,1890200.0 2023-02-10,114.22000122070312,114.72000122070312,113.0,113.0,1571800.0 2023-02-13,115.51000213623047,115.58000183105469,114.18000030517578,114.30000305175781,1295700.0 2023-02-14,113.94000244140625,115.75,113.0,115.18000030517578,1246200.0 2023-02-15,115.2300033569336,115.33000183105469,113.05000305175781,113.62999725341797,1415900.0 2023-02-16,114.66000366210938,115.51000213623047,113.44000244140625,113.72000122070312,1263500.0 2023-02-17,114.75,115.27999877929688,113.88999938964844,114.25,1220300.0 2023-02-21,111.5199966430664,113.77999877929688,111.43000030517578,113.43000030517578,1775500.0 2023-02-22,110.68000030517578,112.33000183105469,110.55999755859375,111.66999816894531,1219200.0 2023-02-23,111.31999969482422,111.81999969482422,110.33000183105469,111.04000091552734,1266900.0 2023-02-24,110.9800033569336,111.26000213623047,109.44999694824219,109.91000366210938,1569900.0 2023-02-27,110.98999786376953,112.30000305175781,110.58000183105469,111.80000305175781,1164800.0 2023-02-28,110.4000015258789,111.66999816894531,110.3499984741211,110.66000366210938,1691900.0 2023-03-01,110.69999694824219,110.83999633789062,108.97000122070312,110.23999786376953,1925600.0 2023-03-02,112.0999984741211,112.3499984741211,110.0199966430664,110.0199966430664,1427600.0 2023-03-03,112.7300033569336,113.01000213623047,111.58999633789062,112.29000091552734,1694900.0 2023-03-06,113.12999725341797,113.62999725341797,112.62000274658203,112.88999938964844,1212600.0 2023-03-07,112.08999633789062,113.25,111.58000183105469,113.08000183105469,2161400.0 2023-03-08,112.69000244140625,113.12000274658203,111.52999877929688,112.0,1128000.0 2023-03-09,111.05000305175781,113.36000061035156,110.95999908447266,113.2699966430664,1279100.0 2023-03-10,107.83000183105469,110.8499984741211,107.5999984741211,110.56999969482422,1901200.0 2023-03-13,108.33000183105469,110.54000091552734,106.77999877929688,107.27999877929688,1906600.0 2023-03-14,108.23999786376953,110.19000244140625,106.8499984741211,109.5,1885300.0 2023-03-15,107.0,107.80000305175781,106.29000091552734,107.30999755859375,1992900.0 2023-03-16,108.66999816894531,108.91000366210938,106.16999816894531,106.80999755859375,1583000.0 2023-03-17,107.52999877929688,109.30999755859375,107.30000305175781,108.66999816894531,7237500.0 2023-03-20,109.69999694824219,109.87999725341797,107.83999633789062,108.20999908447266,2174400.0 2023-03-21,110.29000091552734,110.70999908447266,109.08000183105469,110.19999694824219,1901500.0 2023-03-22,107.06999969482422,110.66000366210938,106.9800033569336,110.29000091552734,1930400.0 2023-03-23,107.87999725341797,109.76000213623047,106.76000213623047,107.13999938964844,1984700.0 2023-03-24,108.83999633789062,109.12999725341797,107.1500015258789,107.87999725341797,1655000.0 2023-03-27,109.08000183105469,109.66000366210938,108.5999984741211,109.43000030517578,2284400.0 2023-03-28,108.9800033569336,110.61000061035156,108.48999786376953,108.75,2643500.0 2023-03-29,116.02999877929688,116.86000061035156,109.2300033569336,110.51000213623047,5048100.0 2023-03-30,113.54000091552734,117.93000030517578,113.29000091552734,117.93000030517578,2497400.0 2023-03-31,114.58999633789062,115.12000274658203,113.70999908447266,114.37000274658203,3092600.0 2023-04-03,111.33000183105469,112.76000213623047,110.30999755859375,112.66000366210938,3514600.0 2023-04-04,109.9000015258789,112.31999969482422,108.69000244140625,111.56999969482422,2958400.0 2023-04-05,108.83000183105469,110.29000091552734,108.0199966430664,109.72000122070312,2333800.0 2023-04-06,109.04000091552734,109.58999633789062,108.08999633789062,108.62000274658203,2090100.0 2023-04-10,109.30000305175781,109.30000305175781,107.52999877929688,107.80999755859375,2573400.0 2023-04-11,109.37999725341797,109.5999984741211,108.47000122070312,109.30000305175781,2325200.0 2023-04-12,108.41000366210938,110.56999969482422,108.27999877929688,110.33999633789062,1932300.0 2023-04-13,109.25,109.33000183105469,108.04000091552734,108.72000122070312,1749600.0 2023-04-14,107.91999816894531,109.94999694824219,107.20999908447266,109.08000183105469,1561200.0 2023-04-17,109.56999969482422,109.56999969482422,108.05000305175781,108.44999694824219,1777900.0 2023-04-18,109.30000305175781,110.2699966430664,108.54000091552734,109.7300033569336,1370100.0 2023-04-19,109.7699966430664,110.22000122070312,108.87000274658203,109.41000366210938,1268800.0 2023-04-20,109.06999969482422,109.66000366210938,108.25,108.93000030517578,1464000.0 2023-04-21,109.5199966430664,109.62999725341797,108.66999816894531,109.48999786376953,1343100.0 2023-04-24,110.88999938964844,111.01000213623047,109.52999877929688,109.70999908447266,1995600.0 2023-04-25,107.94999694824219,110.19000244140625,107.55000305175781,110.19000244140625,1888600.0 2023-04-26,105.37000274658203,107.08999633789062,104.77999877929688,105.7699966430664,2350000.0 2023-04-27,107.83999633789062,108.05999755859375,105.69000244140625,105.83000183105469,1688400.0 2023-04-28,109.86000061035156,110.0199966430664,108.06999969482422,108.55999755859375,1854200.0 2023-05-01,110.06999969482422,110.72000122070312,109.37000274658203,109.5199966430664,1438100.0 2023-05-02,107.5999984741211,110.19999694824219,107.0199966430664,109.9800033569336,1394000.0 2023-05-03,107.66999816894531,109.1500015258789,107.58000183105469,108.33999633789062,1510500.0 2023-05-04,107.19999694824219,107.87000274658203,106.8499984741211,107.41999816894531,1584700.0 2023-05-05,107.83000183105469,108.77999877929688,106.62000274658203,108.0,1539300.0 2023-05-08,106.33000183105469,108.04000091552734,106.2699966430664,108.04000091552734,1205100.0 2023-05-09,107.25,107.66000366210938,105.9800033569336,106.5,2051300.0 2023-05-10,108.62000274658203,108.66999816894531,106.69999694824219,107.72000122070312,2249300.0 2023-05-11,106.61000061035156,108.05999755859375,106.30999755859375,107.83000183105469,1919400.0 2023-05-12,106.88999938964844,107.47000122070312,105.91999816894531,107.16999816894531,1010900.0 2023-05-15,108.16999816894531,108.44000244140625,106.55000305175781,106.88999938964844,1551600.0 2023-05-16,106.05999755859375,107.93000030517578,105.88999938964844,107.86000061035156,2063800.0 2023-05-17,107.30999755859375,107.68000030517578,105.93000030517578,106.66999816894531,1667100.0 2023-05-18,108.76000213623047,108.80999755859375,106.91000366210938,107.18000030517578,1053100.0 2023-05-19,108.11000061035156,109.29000091552734,107.58999633789062,109.0999984741211,1480600.0 2023-05-22,109.98999786376953,110.27999877929688,107.88999938964844,108.80000305175781,1419100.0 2023-05-23,108.8499984741211,109.9800033569336,108.52999877929688,109.95999908447266,2351100.0 2023-05-24,108.33000183105469,109.45999908447266,108.05999755859375,109.06999969482422,1723300.0 2023-05-25,107.87999725341797,108.08999633789062,106.06999969482422,107.6500015258789,2619700.0 2023-05-26,108.16999816894531,109.41999816894531,107.0999984741211,108.19000244140625,2188900.0 2023-05-30,107.33999633789062,108.55000305175781,105.19999694824219,108.55000305175781,2164000.0 2023-05-31,104.93000030517578,107.58000183105469,104.08999633789062,107.5199966430664,16804900.0 2023-06-01,107.19999694824219,107.26000213623047,105.06999969482422,105.88999938964844,3044300.0 2023-06-02,110.25,110.37000274658203,106.94000244140625,107.41999816894531,2892700.0 2023-06-05,111.6500015258789,112.02999877929688,110.30999755859375,110.69000244140625,2547500.0 2023-06-06,111.41000366210938,111.7699966430664,110.23999786376953,111.75,1581600.0 2023-06-07,111.91000366210938,112.44999694824219,110.55999755859375,111.75,1849700.0 2023-06-08,110.95999908447266,111.87000274658203,110.58000183105469,111.58999633789062,1513700.0 2023-06-09,111.69000244140625,112.2300033569336,110.37999725341797,110.66999816894531,1545100.0 2023-06-12,113.08999633789062,113.3499984741211,111.69999694824219,112.18000030517578,1768000.0 2023-06-13,113.51000213623047,113.91000366210938,113.02999877929688,113.5199966430664,1381800.0 2023-06-14,111.54000091552734,114.51000213623047,111.06999969482422,114.08999633789062,1615900.0 2023-06-15,113.30999755859375,113.5999984741211,111.2300033569336,111.47000122070312,1366900.0 2023-06-16,113.58999633789062,114.62999725341797,113.13999938964844,113.80999755859375,3843800.0 2023-06-20,112.23999786376953,113.30000305175781,111.80000305175781,113.0,1520100.0 2023-06-21,112.86000061035156,113.79000091552734,111.12000274658203,112.02999877929688,2018200.0 2023-06-22,111.2699966430664,113.0,110.69999694824219,112.63999938964844,1417700.0 2023-06-23,108.37999725341797,110.51000213623047,108.05000305175781,110.5,2821200.0 2023-06-26,110.6500015258789,110.83999633789062,108.05999755859375,108.11000061035156,1924200.0 2023-06-27,111.06999969482422,111.83000183105469,110.6500015258789,111.04000091552734,1769200.0 2023-06-28,110.70999908447266,111.4800033569336,109.62999725341797,111.19999694824219,2266900.0 2023-06-29,109.33000183105469,114.7699966430664,108.83999633789062,114.31999969482422,2886700.0 2023-06-30,111.87000274658203,113.38999938964844,110.22000122070312,111.16000366210938,2943600.0 2023-07-03,111.47000122070312,111.81999969482422,110.52999877929688,111.43000030517578,1132000.0 2023-07-05,112.87999725341797,113.5199966430664,110.58000183105469,111.12999725341797,2576700.0 2023-07-06,113.72000122070312,113.94000244140625,111.06999969482422,111.5999984741211,3527300.0 2023-07-07,113.44000244140625,115.25,112.55999755859375,112.91999816894531,2165000.0 2023-07-10,116.4800033569336,117.05999755859375,113.79000091552734,113.83999633789062,3161100.0 2023-07-11,118.13999938964844,118.62999725341797,116.62000274658203,116.62000274658203,2799800.0 2023-07-12,118.55999755859375,119.55000305175781,117.27999877929688,119.47000122070312,2837900.0 2023-07-13,120.52999877929688,120.69999694824219,118.30999755859375,118.55999755859375,2545900.0 2023-07-14,120.86000061035156,121.2699966430664,119.7300033569336,120.12999725341797,2406000.0 2023-07-17,121.02999877929688,122.05000305175781,120.0,120.19000244140625,1839000.0 2023-07-18,122.19000244140625,122.7300033569336,120.69999694824219,120.93000030517578,1675800.0 2023-07-19,123.30999755859375,123.55000305175781,122.22000122070312,122.3499984741211,1479000.0 2023-07-20,123.8499984741211,124.12000274658203,122.3499984741211,123.11000061035156,1599200.0 2023-07-21,123.41000366210938,124.88999938964844,123.41000366210938,124.66000366210938,5885800.0 2023-07-24,125.25,125.30999755859375,123.41000366210938,123.61000061035156,1646100.0 2023-07-25,125.0199966430664,125.30000305175781,124.37000274658203,124.9800033569336,1329500.0 2023-07-26,127.75,129.02999877929688,124.93000030517578,124.93000030517578,2452300.0 2023-07-27,127.05000305175781,129.6999969482422,126.37000274658203,128.0500030517578,2217100.0 2023-07-28,126.5199966430664,128.33999633789062,125.54000091552734,128.00999450683594,1909700.0 2023-07-31,125.47000122070312,126.44000244140625,124.30000305175781,126.30000305175781,1508400.0 2023-08-01,125.80999755859375,126.12999725341797,124.19999694824219,125.23999786376953,1550500.0 2023-08-02,124.38999938964844,124.98999786376953,123.76000213623047,124.52999877929688,1490200.0 2023-08-03,124.66999816894531,125.27999877929688,123.69999694824219,124.5199966430664,1012400.0 2023-08-04,122.98999786376953,125.02999877929688,122.70999908447266,125.02999877929688,1268800.0 2023-08-07,125.06999969482422,125.19999694824219,123.2699966430664,123.44000244140625,1056900.0 2023-08-08,123.9000015258789,124.45999908447266,122.69999694824219,124.45999908447266,1533200.0 2023-08-09,124.02999877929688,124.31999969482422,122.83000183105469,122.83000183105469,1044300.0 2023-08-10,124.30999755859375,125.31999969482422,123.77999877929688,124.30999755859375,1002000.0 2023-08-11,125.4800033569336,125.66999816894531,123.44999694824219,123.95999908447266,1419100.0 2023-08-14,124.98999786376953,126.19999694824219,124.75,125.25,967900.0 2023-08-15,123.58999633789062,124.66999816894531,123.55000305175781,124.05999755859375,1824500.0 2023-08-16,122.5,123.94000244140625,122.43000030517578,123.58999633789062,1385200.0 2023-08-17,121.0,123.58999633789062,120.7699966430664,122.83000183105469,1836800.0 2023-08-18,120.4800033569336,121.37000274658203,120.26000213623047,120.45999908447266,1480900.0 2023-08-21,120.56999969482422,120.79000091552734,119.55999755859375,120.33999633789062,1404000.0 2023-08-22,119.44999694824219,121.31999969482422,119.36000061035156,120.91999816894531,1394100.0 2023-08-23,121.62000274658203,121.91999816894531,119.5,119.94000244140625,1164300.0 2023-08-24,120.76000213623047,122.86000061035156,120.66000366210938,122.30000305175781,1146000.0 2023-08-25,121.87000274658203,122.3499984741211,120.8499984741211,120.94000244140625,1452700.0 2023-08-28,122.19999694824219,122.73999786376953,121.80999755859375,122.45999908447266,1460600.0 2023-08-29,121.9800033569336,122.37000274658203,120.70999908447266,122.19999694824219,1694900.0 2023-08-30,122.52999877929688,122.87999725341797,121.83000183105469,122.16000366210938,1171000.0 2023-08-31,122.2300033569336,122.5999984741211,121.61000061035156,122.2699966430664,1930900.0 2023-09-01,122.4000015258789,123.20999908447266,121.08000183105469,122.69000244140625,1219800.0 2023-09-05,121.37000274658203,122.23999786376953,120.7300033569336,121.37999725341797,1977700.0 2023-09-06,120.37000274658203,121.08000183105469,119.9000015258789,120.54000091552734,1149400.0 2023-09-07,120.19000244140625,121.08999633789062,119.98999786376953,120.44000244140625,1056400.0 2023-09-08,120.54000091552734,120.93000030517578,120.23999786376953,120.76000213623047,989600.0 2023-09-11,119.88999938964844,120.72000122070312,119.26000213623047,120.54000091552734,1063100.0 2023-09-12,119.76000213623047,120.12000274658203,119.38999938964844,119.88999938964844,968300.0 2023-09-13,119.30000305175781,119.87999725341797,118.81999969482422,119.48999786376953,872800.0 2023-09-14,118.94000244140625,119.83999633789062,118.7699966430664,119.69000244140625,1479600.0 2023-09-15,115.97000122070312,119.0,115.7300033569336,119.0,3431500.0 2023-09-18,116.30999755859375,117.1500015258789,115.97000122070312,115.97000122070312,1857900.0 2023-09-19,116.1500015258789,116.41999816894531,115.22000122070312,115.9800033569336,1514400.0 2023-09-20,115.6500015258789,116.94999694824219,115.5999984741211,116.62999725341797,1612400.0 2023-09-21,113.30999755859375,115.37999725341797,113.11000061035156,115.08000183105469,1872400.0 2023-09-22,112.94999694824219,114.16999816894531,112.87999725341797,112.87999725341797,1285300.0 2023-09-25,114.3499984741211,114.38999938964844,112.8499984741211,112.97000122070312,1667100.0 2023-09-26,112.72000122070312,114.33000183105469,112.38999938964844,113.95999908447266,3140600.0 2023-09-27,116.51000213623047,118.08000183105469,110.41999816894531,112.5,3391800.0 2023-09-28,117.12000274658203,118.6500015258789,116.38999938964844,117.1500015258789,2402500.0 2023-09-29,115.33000183105469,118.06999969482422,114.80000305175781,117.72000122070312,1691500.0 2023-10-02,113.77999877929688,115.06999969482422,113.41000366210938,114.83000183105469,2220200.0 2023-10-03,114.23999786376953,115.33999633789062,113.48999786376953,113.93000030517578,1680600.0 2023-10-04,115.27999877929688,115.63999938964844,113.81999969482422,114.79000091552734,1702600.0 2023-10-05,114.87000274658203,115.7300033569336,113.97000122070312,115.61000061035156,1103900.0 2023-10-06,117.4000015258789,117.68000030517578,113.62000274658203,114.08000183105469,2219700.0 2023-10-09,119.16000366210938,119.41000366210938,117.06999969482422,117.08000183105469,1259100.0 2023-10-10,118.43000030517578,120.16000366210938,118.02999877929688,119.12000274658203,2029700.0 2023-10-11,118.66000366210938,119.18000030517578,117.4800033569336,119.02999877929688,1380300.0 2023-10-12,118.55999755859375,119.31999969482422,117.95999908447266,119.13999938964844,1332500.0 2023-10-13,117.9800033569336,119.4000015258789,116.97000122070312,119.13999938964844,932600.0 2023-10-16,118.7300033569336,119.19000244140625,117.62000274658203,119.02999877929688,1292100.0 2023-10-17,119.13999938964844,119.55000305175781,118.44999694824219,118.80999755859375,1110700.0 2023-10-18,118.2699966430664,119.2300033569336,117.80000305175781,119.08000183105469,1372900.0 2023-10-19,118.19000244140625,119.62999725341797,117.52999877929688,118.51000213623047,1622600.0 2023-10-20,116.0,118.37999725341797,115.9000015258789,118.19000244140625,2038900.0 2023-10-23,116.62999725341797,117.94999694824219,115.66999816894531,116.08000183105469,1540100.0 2023-10-24,117.12000274658203,117.6500015258789,115.56999969482422,117.23999786376953,1229300.0 2023-10-25,112.19000244140625,115.94000244140625,111.36000061035156,115.94000244140625,3904900.0 2023-10-26,111.75,113.27999877929688,111.6500015258789,112.25,2314900.0 2023-10-27,109.56999969482422,111.56999969482422,109.0199966430664,111.56999969482422,1739100.0 2023-10-30,110.56999969482422,111.0199966430664,109.23999786376953,110.55999755859375,1290500.0 2023-10-31,111.05000305175781,111.30999755859375,110.0,110.68000030517578,1369800.0 2023-11-01,108.86000061035156,109.36000061035156,106.2699966430664,109.36000061035156,3094200.0 2023-11-02,112.47000122070312,112.52999877929688,109.5,109.6500015258789,1562600.0 2023-11-03,110.45999908447266,114.0999984741211,108.58000183105469,113.48999786376953,2878300.0 2023-11-06,111.48999786376953,111.54000091552734,109.9800033569336,110.7699966430664,1745500.0 2023-11-07,112.52999877929688,112.68000030517578,110.81999969482422,111.62000274658203,1910800.0 2023-11-08,114.05000305175781,114.41999816894531,112.33999633789062,113.05999755859375,1502700.0 2023-11-09,114.0199966430664,115.16000366210938,113.69999694824219,114.6500015258789,1897000.0 2023-11-10,115.43000030517578,115.83000183105469,114.26000213623047,114.9000015258789,1537000.0 2023-11-13,114.4800033569336,114.87000274658203,113.87000274658203,114.16000366210938,1275400.0 2023-11-14,116.26000213623047,116.93000030517578,115.33999633789062,116.30000305175781,1737800.0 2023-11-15,117.13999938964844,117.87999725341797,116.5999984741211,116.69000244140625,2240500.0 2023-11-16,116.48999786376953,118.87999725341797,115.43000030517578,118.30999755859375,1316400.0 2023-11-17,117.5199966430664,117.68000030517578,116.55999755859375,117.19000244140625,1275500.0 2023-11-20,118.7699966430664,119.02999877929688,117.06999969482422,117.06999969482422,1502300.0 2023-11-21,118.36000061035156,119.05999755859375,118.12999725341797,118.80000305175781,1861900.0 2023-11-22,118.94999694824219,119.88999938964844,118.25,119.3499984741211,2495300.0 2023-11-24,118.5,119.31999969482422,118.2300033569336,119.30999755859375,548200.0 2023-11-27,118.94999694824219,119.0999984741211,117.73999786376953,118.19000244140625,1659800.0 2023-11-28,119.58000183105469,119.69000244140625,118.5999984741211,119.13999938964844,1903100.0 2023-11-29,121.1500015258789,121.91000366210938,119.66999816894531,120.0,1991100.0 2023-11-30,121.97000122070312,122.16999816894531,120.81999969482422,121.58999633789062,2678400.0 2023-12-01,123.91999816894531,124.13999938964844,121.63999938964844,121.95999908447266,1625900.0 2023-12-04,124.18000030517578,124.4000015258789,122.4800033569336,122.5,1610600.0 2023-12-05,123.04000091552734,124.2699966430664,122.52999877929688,124.01000213623047,1732000.0 2023-12-06,124.41999816894531,124.55999755859375,123.0,123.63999938964844,1841600.0 2023-12-07,124.83000183105469,125.33999633789062,123.55000305175781,124.8499984741211,1753100.0 2023-12-08,124.0199966430664,125.16000366210938,123.83999633789062,124.44000244140625,1707800.0 2023-12-11,125.19999694824219,126.12999725341797,124.7300033569336,124.79000091552734,2264800.0 2023-12-12,126.55999755859375,126.66000366210938,124.61000061035156,125.75,1406500.0 2023-12-13,128.1199951171875,128.19000244140625,125.7300033569336,126.88999938964844,2907700.0 2023-12-14,126.83000183105469,128.86000061035156,126.54000091552734,128.7100067138672,3489700.0 2023-12-15,126.83999633789062,127.83999633789062,126.33000183105469,126.54000091552734,3827300.0 2023-12-18,127.73999786376953,128.0,126.80999755859375,127.83000183105469,1751100.0 2023-12-19,128.7899932861328,129.3699951171875,127.0199966430664,127.9000015258789,2755400.0 2023-12-20,127.86000061035156,129.66000366210938,127.77999877929688,128.22999572753906,2761500.0 2023-12-21,118.9000015258789,122.25,118.58999633789062,122.25,5820000.0 2023-12-22,119.86000061035156,121.0999984741211,118.58000183105469,118.69999694824219,2654400.0 2023-12-26,120.18000030517578,120.5999984741211,119.12000274658203,119.31999969482422,1388300.0 2023-12-27,119.06999969482422,120.11000061035156,118.9000015258789,120.11000061035156,1394800.0 2023-12-28,119.5,120.06999969482422,119.05999755859375,119.36000061035156,2203000.0 2023-12-29,119.11000061035156,119.55000305175781,118.33000183105469,119.12999725341797,1241800.0 2024-01-02,117.87000274658203,119.08999633789062,117.31999969482422,118.83999633789062,1982100.0 2024-01-03,116.83999633789062,118.69000244140625,116.7699966430664,118.45999908447266,1595000.0 2024-01-04,117.8499984741211,118.45999908447266,117.1500015258789,117.41999816894531,1525400.0 2024-01-05,117.9800033569336,118.6500015258789,117.43000030517578,117.48999786376953,1299400.0 2024-01-08,119.47000122070312,119.58000183105469,117.44000244140625,117.95999908447266,2047500.0 2024-01-09,118.66999816894531,118.8499984741211,117.5,118.55000305175781,1252800.0 2024-01-10,118.88999938964844,119.26000213623047,118.16000366210938,118.69999694824219,1011400.0 2024-01-11,119.13999938964844,119.2300033569336,117.77999877929688,118.97000122070312,1711700.0 2024-01-12,119.72000122070312,120.37000274658203,118.79000091552734,119.9800033569336,1033800.0 2024-01-16,119.80999755859375,119.8499984741211,118.63999938964844,119.36000061035156,1967400.0 2024-01-17,120.11000061035156,120.37000274658203,119.36000061035156,119.36000061035156,1385100.0 2024-01-18,120.37000274658203,120.51000213623047,118.9000015258789,120.19999694824219,1884800.0 2024-01-19,122.08999633789062,122.75,119.79000091552734,121.02999877929688,2255200.0 2024-01-22,122.79000091552734,123.08999633789062,121.80000305175781,121.98999786376953,1151200.0 2024-01-23,122.81999969482422,123.5,122.51000213623047,122.63999938964844,2017500.0 2024-01-24,121.88999938964844,124.38999938964844,121.5,123.55000305175781,2591300.0 2024-01-25,121.01000213623047,123.19999694824219,120.48999786376953,121.83999633789062,1563800.0 2024-01-26,120.94000244140625,121.41999816894531,120.3499984741211,121.25,1166700.0 2024-01-29,121.36000061035156,121.52999877929688,120.45999908447266,120.56999969482422,1490200.0 2024-01-30,122.41999816894531,122.54000091552734,120.23999786376953,120.38999938964844,1445600.0 2024-01-31,121.7300033569336,123.81999969482422,121.47000122070312,123.04000091552734,2351300.0 2024-02-01,121.0999984741211,122.01000213623047,119.2300033569336,121.77999877929688,2086800.0 2024-02-02,121.7699966430664,122.08999633789062,120.19000244140625,121.19000244140625,1946200.0 2024-02-05,119.88999938964844,121.33999633789062,119.41999816894531,121.31999969482422,1663600.0 2024-02-06,122.19000244140625,122.61000061035156,119.95999908447266,120.3499984741211,2238500.0 2024-02-07,122.0999984741211,123.19000244140625,121.6500015258789,122.94999694824219,1411100.0 2024-02-08,122.75,122.80999755859375,121.0999984741211,122.0,1084400.0 2024-02-09,123.02999877929688,123.25,121.83999633789062,123.01000213623047,1714800.0 2024-02-12,122.0999984741211,122.54000091552734,121.55999755859375,122.12000274658203,2256900.0 2024-02-13,121.38999938964844,121.83999633789062,120.36000061035156,121.6500015258789,1932700.0 2024-02-14,122.22000122070312,122.79000091552734,121.2699966430664,121.80000305175781,1792100.0 2024-02-15,122.79000091552734,123.19999694824219,122.41000366210938,122.5999984741211,1435400.0 2024-02-16,123.37999725341797,123.81999969482422,122.01000213623047,122.6500015258789,1100300.0 2024-02-20,124.48999786376953,124.51000213623047,123.2699966430664,123.37999725341797,1415500.0 2024-02-21,123.43000030517578,124.8499984741211,122.7699966430664,124.70999908447266,1100600.0 2024-02-22,124.70999908447266,125.01000213623047,123.23999786376953,123.77999877929688,1467200.0 2024-02-23,124.63999938964844,125.26000213623047,124.58000183105469,125.0,1077000.0 2024-02-26,123.37000274658203,124.83000183105469,123.27999877929688,124.62000274658203,1192500.0 2024-02-27,122.9000015258789,123.75,122.30000305175781,123.05000305175781,1052100.0 2024-02-28,122.41000366210938,123.41000366210938,122.30000305175781,122.9000015258789,898500.0 2024-02-29,122.62000274658203,123.13999938964844,122.16000366210938,123.13999938964844,1954700.0 2024-03-01,122.2300033569336,122.6500015258789,121.37999725341797,122.11000061035156,1017700.0 2024-03-04,122.33999633789062,124.36000061035156,122.30000305175781,122.94999694824219,2728600.0 2024-03-05,120.2300033569336,122.5,119.66999816894531,122.37999725341797,1691300.0 2024-03-06,120.7300033569336,121.37999725341797,119.61000061035156,120.12000274658203,1800000.0 2024-03-07,121.12999725341797,122.05999755859375,120.12999725341797,121.52999877929688,2036100.0 2024-03-08,120.81999969482422,121.88999938964844,120.25,120.83999633789062,1344600.0 2024-03-11,121.63999938964844,121.77999877929688,119.83999633789062,121.23999786376953,1280400.0 2024-03-12,122.6500015258789,122.94000244140625,120.9800033569336,121.16000366210938,1551800.0 2024-03-13,122.12999725341797,123.33999633789062,121.95999908447266,122.6500015258789,1637700.0 2024-03-14,121.56999969482422,122.5199966430664,120.91999816894531,122.20999908447266,1674400.0 2024-03-15,120.27999877929688,121.9000015258789,119.79000091552734,121.33000183105469,5841100.0 2024-03-18,120.54000091552734,121.5999984741211,120.4800033569336,121.08000183105469,1214900.0 2024-03-19,121.04000091552734,121.16000366210938,120.0199966430664,120.44000244140625,1111400.0 2024-03-20,123.0,123.54000091552734,120.95999908447266,121.52999877929688,1500000.0 2024-03-21,122.33000183105469,123.68000030517578,122.30000305175781,123.33999633789062,2191100.0 2024-03-22,120.83999633789062,122.83999633789062,120.69000244140625,122.83999633789062,1426400.0 2024-03-25,118.95999908447266,120.76000213623047,118.41000366210938,120.56999969482422,1892800.0 2024-03-26,119.58000183105469,119.80000305175781,118.4000015258789,118.58000183105469,1723300.0 2024-03-27,121.52999877929688,121.83000183105469,120.13999938964844,120.70999908447266,1526300.0 2024-03-28,122.80000305175781,122.97000122070312,121.8499984741211,122.0,1618300.0 2024-04-01,121.62000274658203,123.08999633789062,121.25,123.0,2815200.0 2024-04-02,122.08000183105469,122.58000183105469,114.72000122070312,116.56999969482422,5003900.0 2024-04-03,120.26000213623047,122.05000305175781,119.2300033569336,122.0199966430664,2484900.0 2024-04-04,119.98999786376953,121.80999755859375,119.38999938964844,121.29000091552734,2029100.0 2024-04-05,122.37999725341797,122.4000015258789,119.87000274658203,120.01000213623047,2056100.0 2024-04-08,123.8499984741211,124.11000061035156,121.56999969482422,121.69999694824219,2647100.0 2024-04-09,126.58999633789062,126.70999908447266,124.33000183105469,124.80999755859375,2227800.0 2024-04-10,124.5199966430664,126.19999694824219,123.41000366210938,126.0,1914200.0 2024-04-11,124.23999786376953,125.86000061035156,122.83000183105469,124.77999877929688,1712400.0 2024-04-12,123.0,124.0999984741211,122.25,123.66999816894531,2004400.0 2024-04-15,122.44999694824219,124.68000030517578,122.25,124.16999816894531,2138100.0 2024-04-16,121.13999938964844,122.76000213623047,121.0,122.48999786376953,2000700.0 2024-04-17,119.13999938964844,121.48999786376953,119.06999969482422,121.48999786376953,2281300.0 2024-04-18,117.79000091552734,119.77999877929688,117.73999786376953,119.77999877929688,2297800.0 2024-04-19,119.5199966430664,119.8499984741211,117.79000091552734,117.79000091552734,2643300.0 2024-04-22,121.2300033569336,122.0199966430664,119.83999633789062,120.0,1912000.0 2024-04-23,121.62000274658203,122.08999633789062,120.70999908447266,121.2300033569336,1223700.0 2024-04-24,122.5199966430664,122.68000030517578,120.41999816894531,120.80000305175781,1806800.0 2024-04-25,121.97000122070312,123.97000122070312,121.2699966430664,123.41000366210938,1204300.0 2024-04-26,119.97000122070312,122.19000244140625,119.8499984741211,121.2300033569336,2400500.0 2024-04-29,120.80999755859375,121.02999877929688,120.08999633789062,120.27999877929688,1925900.0 2024-04-30,118.80999755859375,120.47000122070312,118.69999694824219,120.3499984741211,1687600.0 2024-05-01,119.41000366210938,122.11000061035156,118.87000274658203,118.87000274658203,1470900.0 2024-05-02,118.44999694824219,119.61000061035156,117.1500015258789,119.54000091552734,1478900.0 2024-05-03,120.0999984741211,120.20999908447266,118.87000274658203,119.2699966430664,1540500.0 2024-05-06,120.62999725341797,120.69999694824219,119.62999725341797,120.30999755859375,837900.0 2024-05-07,121.79000091552734,122.0199966430664,120.63999938964844,120.94000244140625,1070100.0 2024-05-08,121.19000244140625,122.0999984741211,120.23999786376953,121.98999786376953,875700.0 2024-05-09,121.30000305175781,121.37999725341797,120.08999633789062,120.44999694824219,1460000.0 2024-05-10,122.55000305175781,122.62000274658203,121.31999969482422,121.79000091552734,1063000.0 2024-05-13,124.7699966430664,124.87999725341797,122.94000244140625,122.97000122070312,1685900.0 2024-05-14,123.70999908447266,126.20999908447266,123.06999969482422,125.0,2451300.0 2024-05-15,124.37000274658203,125.29000091552734,124.05000305175781,124.30999755859375,1266300.0 2024-05-16,125.19000244140625,125.62999725341797,123.55999755859375,124.37000274658203,1455300.0 2024-05-17,125.6500015258789,125.83000183105469,124.13999938964844,125.0999984741211,2414700.0 2024-05-20,125.56999969482422,125.80999755859375,124.8499984741211,125.80000305175781,896500.0 2024-05-21,125.9000015258789,126.02999877929688,124.7699966430664,126.02999877929688,943800.0 2024-05-22,126.9800033569336,127.4800033569336,125.19999694824219,125.75,1736700.0 2024-05-23,125.66000366210938,126.69999694824219,125.5,126.69999694824219,2120600.0 2024-05-24,124.2300033569336,126.8499984741211,124.01000213623047,125.87999725341797,1354400.0 2024-05-28,120.2699966430664,123.88999938964844,119.4800033569336,123.79000091552734,2484800.0 2024-05-29,118.75,120.63999938964844,118.69000244140625,119.30999755859375,1327400.0 2024-05-30,118.41000366210938,119.43000030517578,118.12999725341797,119.0,1429200.0 2024-05-31,120.16000366210938,120.61000061035156,118.25,118.41000366210938,4177900.0 2024-06-03,120.1500015258789,120.30000305175781,118.72000122070312,120.13999938964844,1978400.0 2024-06-04,121.56999969482422,122.26000213623047,119.30999755859375,119.7699966430664,1266000.0 2024-06-05,121.63999938964844,121.98999786376953,120.0999984741211,121.70999908447266,1166400.0 2024-06-06,121.83000183105469,122.80999755859375,121.48999786376953,121.86000061035156,1177300.0 2024-06-07,122.58000183105469,124.16000366210938,121.30000305175781,121.30000305175781,1975900.0 2024-06-10,121.94000244140625,122.4800033569336,120.75,122.12000274658203,2717800.0 2024-06-11,123.93000030517578,124.12999725341797,121.62000274658203,121.80999755859375,2435600.0 2024-06-12,122.81999969482422,124.51000213623047,122.69000244140625,124.25,1889300.0 2024-06-13,122.66999816894531,122.8499984741211,121.25,122.12000274658203,1528200.0 2024-06-14,121.98999786376953,122.8499984741211,121.45999908447266,122.5999984741211,1144900.0 2024-06-17,124.70999908447266,124.88999938964844,120.80000305175781,121.5199966430664,1478000.0 2024-06-18,125.45999908447266,125.55999755859375,124.02999877929688,124.93000030517578,1181600.0 2024-06-20,125.08000183105469,126.19999694824219,124.83999633789062,125.29000091552734,2256800.0 2024-06-21,125.95999908447266,126.19000244140625,125.16000366210938,125.61000061035156,2889800.0 2024-06-24,126.08000183105469,127.75,125.58999633789062,126.22000122070312,1735900.0 2024-06-25,125.02999877929688,126.4800033569336,124.7699966430664,126.12999725341797,2510500.0 2024-06-26,117.38999938964844,125.0,117.30999755859375,125.0,5176200.0 2024-06-27,117.83999633789062,118.19000244140625,115.54000091552734,117.20999908447266,2609900.0 2024-06-28,118.55999755859375,119.83000183105469,117.5199966430664,117.56999969482422,6556900.0 2024-07-01,117.0,120.13999938964844,116.36000061035156,118.97000122070312,1727800.0 2024-07-02,118.37999725341797,118.43000030517578,116.2300033569336,116.7699966430664,1717800.0 2024-07-03,117.43000030517578,118.37999725341797,117.37999725341797,118.19999694824219,1072400.0 2024-07-05,117.54000091552734,117.7300033569336,116.33000183105469,117.7300033569336,1585800.0 2024-07-08,116.16999816894531,118.0,115.7699966430664,117.4800033569336,1601500.0 2024-07-09,117.0199966430664,117.22000122070312,115.80000305175781,116.01000213623047,1802100.0 2024-07-10,116.97000122070312,117.08000183105469,115.4000015258789,117.08000183105469,2368100.0 2024-07-11,117.05999755859375,118.5199966430664,116.56999969482422,116.83999633789062,1609300.0 2024-07-12,118.30000305175781,118.8499984741211,117.43000030517578,117.81999969482422,1453500.0 2024-07-15,121.62999725341797,121.86000061035156,118.58000183105469,118.58000183105469,1979700.0 2024-07-16,124.27999877929688,124.30999755859375,121.48999786376953,121.54000091552734,1791500.0 2024-07-17,126.80999755859375,126.91999816894531,124.56999969482422,124.58000183105469,3488800.0 2024-07-18,124.23999786376953,128.17999267578125,123.80000305175781,125.55000305175781,2757400.0 2024-07-19,122.68000030517578,124.88999938964844,122.30999755859375,124.4800033569336,1822200.0 2024-07-22,122.9800033569336,123.63999938964844,121.33000183105469,123.06999969482422,1586000.0 2024-07-23,123.70999908447266,124.2300033569336,122.12999725341797,122.37999725341797,1809400.0 2024-07-24,123.23999786376953,124.08999633789062,122.68000030517578,124.0,2784300.0 2024-07-25,123.9800033569336,127.4000015258789,123.7699966430664,124.0999984741211,1829000.0 2024-07-26,125.75,126.19000244140625,124.26000213623047,124.44999694824219,1371600.0 2024-07-29,126.7699966430664,127.11000061035156,125.23999786376953,126.01000213623047,971600.0 2024-07-30,127.91999816894531,128.4199981689453,127.06999969482422,127.18000030517578,1657900.0 2024-07-31,128.02000427246094,129.9199981689453,127.93000030517578,128.9600067138672,2494200.0 2024-08-01,126.48999786376953,128.67999267578125,125.61000061035156,127.4000015258789,2112500.0 2024-08-02,127.27999877929688,127.5199966430664,124.6500015258789,126.41999816894531,2415600.0 2024-08-05,124.69999694824219,128.0,124.29000091552734,127.80999755859375,2256900.0 2024-08-06,125.22000122070312,126.81999969482422,124.06999969482422,124.69999694824219,1547500.0 2024-08-07,123.22000122070312,127.19000244140625,123.08000183105469,125.01000213623047,1880300.0 2024-08-08,124.37000274658203,124.94999694824219,122.06999969482422,122.66000366210938,2028000.0 2024-08-09,124.45999908447266,124.72000122070312,123.0,124.16999816894531,1210000.0 2024-08-12,123.75,124.68000030517578,123.12999725341797,124.4000015258789,1751600.0 2024-08-13,125.41000366210938,125.75,123.3499984741211,123.68000030517578,1284100.0 2024-08-14,125.0999984741211,125.6500015258789,124.4800033569336,125.36000061035156,1637900.0 2024-08-15,125.81999969482422,126.29000091552734,125.29000091552734,125.29000091552734,1250100.0 2024-08-16,125.19999694824219,125.76000213623047,124.9000015258789,125.76000213623047,1171500.0 2024-08-19,125.20999908447266,126.20999908447266,124.69000244140625,125.19999694824219,1562500.0 2024-08-20,125.25,125.7300033569336,124.63999938964844,125.08999633789062,975200.0 2024-08-21,127.02999877929688,127.0999984741211,125.44999694824219,126.0,1616300.0 2024-08-22,127.88999938964844,127.93000030517578,126.77999877929688,127.58000183105469,1390800.0 2024-08-23,130.0,130.14999389648438,127.76000213623047,128.38999938964844,2120600.0 2024-08-26,130.19000244140625,131.49000549316406,130.11000061035156,130.8699951171875,1817500.0 2024-08-27,130.10000610351562,130.5399932861328,129.13999938964844,129.13999938964844,2022100.0 2024-08-28,129.97999572753906,132.1300048828125,129.55999755859375,130.64999389648438,1392400.0 2024-08-29,129.5500030517578,131.42999267578125,129.0399932861328,130.69000244140625,1135900.0 2024-08-30,131.1999969482422,131.38999938964844,129.1999969482422,129.9199981689453,1798900.0 2024-09-03,131.92999267578125,133.1199951171875,130.47999572753906,131.07000732421875,1604700.0 2024-09-04,132.0399932861328,133.0,131.0800018310547,132.0500030517578,988700.0 2024-09-05,130.07000732421875,132.3000030517578,129.33999633789062,132.10000610351562,1207100.0 2024-09-06,129.3800048828125,131.08999633789062,128.9199981689453,130.10000610351562,1359500.0 2024-09-09,132.22000122070312,132.32000732421875,129.38999938964844,130.07000732421875,1199500.0 2024-09-10,134.1199951171875,134.27000427246094,131.94000244140625,132.6999969482422,1226000.0 2024-09-11,132.99000549316406,133.58999633789062,129.1999969482422,133.13999938964844,2324700.0 2024-09-12,134.19000244140625,134.47000122070312,132.36000061035156,133.77000427246094,1567900.0 2024-09-13,135.08999633789062,136.39999389648438,133.97000122070312,134.08999633789062,1499700.0 2024-09-16,135.19000244140625,137.39999389648438,134.75,135.4199981689453,1244300.0 2024-09-17,134.92999267578125,136.41000366210938,134.75,135.02999877929688,1263400.0 2024-09-18,132.5,135.4600067138672,132.36000061035156,134.97999572753906,1444700.0 2024-09-19,133.1699981689453,134.35000610351562,132.25999450683594,134.35000610351562,1252600.0 2024-09-20,133.25999450683594,134.4600067138672,131.8300018310547,133.1699981689453,2411800.0 2024-09-23,134.05999755859375,134.9199981689453,132.88999938964844,133.86000061035156,1346300.0 2024-09-24,133.6300048828125,134.05999755859375,132.69000244140625,134.05999755859375,1693400.0 2024-09-25,132.4600067138672,134.25999450683594,132.3800048828125,134.0399932861328,1810000.0 2024-09-26,132.99000549316406,133.69000244140625,132.13999938964844,133.07000732421875,1544800.0 2024-09-27,132.99000549316406,134.14999389648438,132.72000122070312,133.42999267578125,1670700.0 2024-09-30,134.19000244140625,134.82000732421875,132.9199981689453,133.0399932861328,2812700.0 2024-10-01,140.7899932861328,141.58999633789062,132.17999267578125,137.69000244140625,5197900.0 2024-10-02,140.75999450683594,142.0399932861328,138.5399932861328,139.3800048828125,3208300.0 2024-10-03,139.36000061035156,141.0,138.77000427246094,139.9600067138672,2884900.0 2024-10-04,138.64999389648438,140.6699981689453,138.32000732421875,140.6199951171875,1776600.0 2024-10-07,137.44000244140625,138.6199951171875,136.97000122070312,137.8800048828125,1148000.0 2024-10-08,138.16000366210938,138.57000732421875,137.27000427246094,138.0,1079800.0 2024-10-09,139.83999633789062,139.91000366210938,137.9499969482422,138.22999572753906,1159100.0 2024-10-10,139.2899932861328,139.86000061035156,138.63999938964844,139.38999938964844,892800.0 2024-10-11,138.88999938964844,140.0800018310547,138.77000427246094,139.99000549316406,1498100.0 2024-10-14,142.35000610351562,142.72999572753906,138.5800018310547,139.10000610351562,1430300.0 2024-10-15,142.3000030517578,144.1699981689453,141.7899932861328,142.35000610351562,1499900.0 2024-10-16,142.27999877929688,142.5,140.82000732421875,142.0,1170500.0 2024-10-17,142.32000732421875,143.22000122070312,141.4199981689453,143.02000427246094,1279600.0 2024-10-18,141.52999877929688,142.49000549316406,141.17999267578125,142.33999633789062,1359700.0 2024-10-21,141.08999633789062,141.91000366210938,140.33999633789062,141.67999267578125,834000.0 2024-10-22,141.33999633789062,141.63999938964844,139.5500030517578,140.47000122070312,1305200.0 2024-10-23,141.42999267578125,141.91000366210938,140.00999450683594,140.47000122070312,1062200.0 2024-10-24,141.67999267578125,142.47000122070312,140.77999877929688,142.0,1171900.0 2024-10-25,140.3300018310547,142.75999450683594,140.19000244140625,142.35000610351562,1237600.0 2024-10-28,140.27000427246094,140.6199951171875,139.35000610351562,140.08999633789062,1514300.0 2024-10-29,141.8699951171875,142.4199981689453,139.27000427246094,140.02999877929688,2044500.0 2024-10-30,141.38999938964844,142.47000122070312,139.92999267578125,141.5,1435700.0 2024-10-31,139.3300018310547,142.00999450683594,139.3000030517578,141.52999877929688,1594200.0 2024-11-01,139.08999633789062,140.13999938964844,138.02000427246094,139.13999938964844,1182400.0 2024-11-04,139.67999267578125,140.44000244140625,138.9199981689453,140.1699981689453,1037600.0 2024-11-05,139.75999450683594,140.39999389648438,139.32000732421875,140.07000732421875,2108000.0 2024-11-06,148.58999633789062,149.25999450683594,142.14999389648438,143.33999633789062,3512300.0 2024-11-07,146.55999755859375,147.52000427246094,145.6999969482422,147.36000061035156,1593100.0 2024-11-08,148.57000732421875,149.24000549316406,146.24000549316406,147.3800048828125,2022200.0 2024-11-11,148.72999572753906,150.7100067138672,148.60000610351562,149.1199951171875,1325000.0 2024-11-12,148.0,149.77999877929688,147.94000244140625,148.42999267578125,2322900.0 2024-11-13,146.52999877929688,148.1999969482422,146.2100067138672,147.72999572753906,2653200.0 2024-11-14,145.83999633789062,146.39999389648438,145.32000732421875,146.02999877929688,1455200.0 2024-11-15,142.9600067138672,145.80999755859375,142.72999572753906,145.80999755859375,1631200.0 2024-11-18,141.75999450683594,143.6199951171875,141.61000061035156,143.35000610351562,1122500.0 2024-11-19,140.66000366210938,141.8300018310547,140.3699951171875,141.25999450683594,1353600.0 2024-11-20,141.8300018310547,142.0500030517578,139.6999969482422,140.16000366210938,1349000.0 2024-11-21,144.08999633789062,144.19000244140625,141.6999969482422,142.88999938964844,1089500.0 2024-11-22,144.4600067138672,145.50999450683594,143.6999969482422,144.42999267578125,1249600.0 2024-11-25,145.25999450683594,145.8699951171875,143.82000732421875,145.11000061035156,2018800.0 2024-11-26,146.19000244140625,146.32000732421875,144.97000122070312,146.0,1366800.0 2024-11-27,145.7100067138672,147.4199981689453,145.50999450683594,146.22999572753906,1018000.0