843 KiB
843 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1985-08-08,0.5546879768371582,0.5625,0.5546879768371582,0.0,6630400.0 1985-08-09,0.546875,0.5546879768371582,0.546875,0.0,10294400.0 1985-08-12,0.5390629768371582,0.546875,0.5390629768371582,0.0,3756800.0 1985-08-13,0.5234379768371582,0.53125,0.5234379768371582,0.0,15484800.0 1985-08-14,0.5234379768371582,0.5390629768371582,0.5234379768371582,0.0,5305600.0 1985-08-15,0.5234379768371582,0.53125,0.5234379768371582,0.0,4633600.0 1985-08-16,0.5195310115814209,0.53125,0.5195310115814209,0.0,2230400.0 1985-08-19,0.5195310115814209,0.5273439884185791,0.5195310115814209,0.0,665600.0 1985-08-20,0.5273439884185791,0.53125,0.5273439884185791,0.0,1875200.0 1985-08-21,0.53125,0.5390629768371582,0.53125,0.0,7030400.0 1985-08-22,0.5351560115814209,0.5429689884185791,0.5351560115814209,0.0,6822400.0 1985-08-23,0.53125,0.5390629768371582,0.53125,0.0,2720000.0 1985-08-26,0.5273439884185791,0.5351560115814209,0.5273439884185791,0.0,2262400.0 1985-08-27,0.5195310115814209,0.5273439884185791,0.5195310115814209,0.0,2342400.0 1985-08-28,0.5234379768371582,0.5273439884185791,0.5234379768371582,0.0,342400.0 1985-08-29,0.5234379768371582,0.5273439884185791,0.5234379768371582,0.0,368000.0 1985-08-30,0.5195310115814209,0.5273439884185791,0.5195310115814209,0.0,963200.0 1985-09-03,0.515625,0.5234379768371582,0.515625,0.0,1718400.0 1985-09-04,0.515625,0.5234379768371582,0.515625,0.0,1708800.0 1985-09-05,0.515625,0.5195310115814209,0.515625,0.0,1651200.0 1985-09-06,0.5234379768371582,0.5273439884185791,0.5234379768371582,0.0,2441600.0 1985-09-09,0.5234379768371582,0.53125,0.5234379768371582,0.0,2803200.0 1985-09-10,0.5234379768371582,0.53125,0.5234379768371582,0.0,1958400.0 1985-09-11,0.515625,0.5234379768371582,0.515625,0.0,2272000.0 1985-09-12,0.5117189884185791,0.5195310115814209,0.5117189884185791,0.0,4339200.0 1985-09-13,0.4609380066394806,0.46875,0.4609380066394806,0.0,2185600.0 1985-09-16,0.4453130066394806,0.4570310115814209,0.4453130066394806,0.0,2265600.0 1985-09-17,0.40625,0.4140630066394806,0.40625,0.0,2179200.0 1985-09-18,0.453125,0.4609380066394806,0.453125,0.0,2150400.0 1985-09-19,0.4804689884185791,0.484375,0.4804689884185791,0.0,1712000.0 1985-09-20,0.4765630066394806,0.4804689884185791,0.4765630066394806,0.0,444800.0 1985-09-23,0.4765630066394806,0.4882810115814209,0.4765630066394806,0.0,441600.0 1985-09-24,0.4765630066394806,0.484375,0.4765630066394806,0.0,224000.0 1985-09-25,0.4765630066394806,0.484375,0.4765630066394806,0.0,3385600.0 1985-09-26,0.4765630066394806,0.484375,0.4765630066394806,0.0,646400.0 1985-09-30,0.46875,0.4765630066394806,0.46875,0.0,707200.0 1985-10-01,0.46875,0.4765630066394806,0.46875,0.0,137600.0 1985-10-02,0.4765630066394806,0.484375,0.4765630066394806,0.0,540800.0 1985-10-03,0.4765630066394806,0.484375,0.4765630066394806,0.0,179200.0 1985-10-04,0.4726560115814209,0.484375,0.4726560115814209,0.0,262400.0 1985-10-07,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.0,83200.0 1985-10-08,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.0,108800.0 1985-10-09,0.46875,0.4765630066394806,0.46875,0.0,412800.0 1985-10-10,0.46875,0.4765630066394806,0.46875,0.0,934400.0 1985-10-11,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.0,2243200.0 1985-10-14,0.4882810115814209,0.5,0.4882810115814209,0.0,361600.0 1985-10-15,0.484375,0.4882810115814209,0.484375,0.0,771200.0 1985-10-16,0.4882810115814209,0.4921880066394806,0.4882810115814209,0.0,892800.0 1985-10-17,0.5117189884185791,0.5195310115814209,0.5117189884185791,0.0,1600000.0 1985-10-18,0.5117189884185791,0.5195310115814209,0.5117189884185791,0.0,736000.0 1985-10-21,0.5078129768371582,0.515625,0.5078129768371582,0.0,156800.0 1985-10-22,0.5078129768371582,0.515625,0.5078129768371582,0.0,147200.0 1985-10-23,0.53125,0.5351560115814209,0.53125,0.0,1235200.0 1985-10-24,0.5078129768371582,0.5117189884185791,0.5078129768371582,0.0,1971200.0 1985-10-25,0.5078129768371582,0.515625,0.5078129768371582,0.0,329600.0 1985-10-28,0.4960939884185791,0.5039060115814209,0.4960939884185791,0.0,889600.0 1985-10-29,0.4960939884185791,0.5078129768371582,0.4960939884185791,0.0,835200.0 1985-10-30,0.5039060115814209,0.515625,0.5039060115814209,0.0,1564800.0 1985-10-31,0.5117189884185791,0.515625,0.5117189884185791,0.0,796800.0 1985-11-01,0.5078129768371582,0.515625,0.5078129768371582,0.0,806400.0 1985-11-04,0.5078129768371582,0.515625,0.5078129768371582,0.0,348800.0 1985-11-05,0.5117189884185791,0.515625,0.5117189884185791,0.0,912000.0 1985-11-06,0.5273439884185791,0.5390629768371582,0.5273439884185791,0.0,1648000.0 1985-11-07,0.5429689884185791,0.546875,0.5429689884185791,0.0,3670400.0 1985-11-08,0.5546879768371582,0.5625,0.5546879768371582,0.0,3062400.0 1985-11-11,0.5546879768371582,0.5625,0.5546879768371582,0.0,3395200.0 1985-11-12,0.5546879768371582,0.5625,0.5546879768371582,0.0,2217600.0 1985-11-13,0.5585939884185791,0.5664060115814209,0.5585939884185791,0.0,1024000.0 1985-11-14,0.5585939884185791,0.5625,0.5585939884185791,0.0,2643200.0 1985-11-15,0.5585939884185791,0.5625,0.5507810115814209,0.0,5955200.0 1985-11-18,0.5585939884185791,0.5664060115814209,0.5585939884185791,0.0,422400.0 1985-11-19,0.5625,0.5625,0.5546879768371582,0.0,1590400.0 1985-11-20,0.5585939884185791,0.5664060115814209,0.5585939884185791,0.0,160000.0 1985-11-21,0.5625,0.5664060115814209,0.5585939884185791,0.0,486400.0 1985-11-22,0.5625,0.5625,0.5585939884185791,0.0,518400.0 1985-11-25,0.5585939884185791,0.5625,0.546875,0.0,1670400.0 1985-11-26,0.5625,0.5625,0.5546879768371582,0.0,1241600.0 1985-11-27,0.6015629768371582,0.6210939884185791,0.5585939884185791,0.0,3932800.0 1985-11-29,0.6289060115814209,0.6328129768371582,0.6015629768371582,0.0,1740800.0 1985-12-02,0.6210939884185791,0.6289060115814209,0.6132810115814209,0.0,921600.0 1985-12-03,0.625,0.625,0.6171879768371582,0.0,1667200.0 1985-12-04,0.6171879768371582,0.625,0.6171879768371582,0.0,614400.0 1985-12-05,0.6210939884185791,0.625,0.6171879768371582,0.0,4579200.0 1985-12-06,0.6171879768371582,0.6210939884185791,0.609375,0.0,1558400.0 1985-12-09,0.6132810115814209,0.6171879768371582,0.6132810115814209,0.0,268800.0 1985-12-10,0.5742189884185791,0.6171879768371582,0.5703129768371582,0.0,2435200.0 1985-12-11,0.59375,0.6015629768371582,0.5820310115814209,0.0,1945600.0 1985-12-12,0.609375,0.6132810115814209,0.5976560115814209,0.0,2496000.0 1985-12-13,0.6054689884185791,0.6171879768371582,0.6054689884185791,0.0,1088000.0 1985-12-16,0.59375,0.609375,0.59375,0.0,1414400.0 1985-12-17,0.578125,0.5976560115814209,0.5703129768371582,0.0,3750400.0 1985-12-18,0.5664060115814209,0.578125,0.5625,0.0,6140800.0 1985-12-19,0.5664060115814209,0.5742189884185791,0.5625,0.0,592000.0 1985-12-20,0.5625,0.5703129768371582,0.5546879768371582,0.0,1971200.0 1985-12-23,0.53125,0.5625,0.53125,0.0,2748800.0 1985-12-24,0.5390629768371582,0.5429689884185791,0.5351560115814209,0.0,1628800.0 1985-12-26,0.5390629768371582,0.546875,0.5390629768371582,0.0,406400.0 1985-12-27,0.5429689884185791,0.5429689884185791,0.5351560115814209,0.0,275200.0 1985-12-30,0.5507810115814209,0.5507810115814209,0.5351560115814209,0.0,864000.0 1985-12-31,0.5625,0.5703129768371582,0.546875,0.0,508800.0 1986-01-02,0.5625,0.5703129768371582,0.5625,0.0,236800.0 1986-01-03,0.5703129768371582,0.5703129768371582,0.5585939884185791,0.0,73600.0 1986-01-06,0.5507810115814209,0.5703129768371582,0.546875,0.0,1020800.0 1986-01-07,0.546875,0.5585939884185791,0.546875,0.0,1011200.0 1986-01-08,0.546875,0.5507810115814209,0.546875,0.0,339200.0 1986-01-09,0.546875,0.5507810115814209,0.5429689884185791,0.0,1238400.0 1986-01-10,0.4375,0.5507810115814209,0.40625,0.0,38217600.0 1986-01-13,0.3867189884185791,0.4375,0.3789060115814209,0.0,7932800.0 1986-01-14,0.40625,0.40625,0.3828130066394806,0.0,14672000.0 1986-01-15,0.4257810115814209,0.4296880066394806,0.4023439884185791,0.0,7385600.0 1986-01-16,0.421875,0.4335939884185791,0.4179689884185791,0.0,6566400.0 1986-01-17,0.421875,0.4296880066394806,0.4179689884185791,0.0,1795200.0 1986-01-20,0.421875,0.4257810115814209,0.4101560115814209,0.0,2902400.0 1986-01-21,0.40625,0.421875,0.3984380066394806,0.0,1107200.0 1986-01-22,0.4101560115814209,0.4140630066394806,0.3984380066394806,0.0,1475200.0 1986-01-23,0.3867189884185791,0.4101560115814209,0.3867189884185791,0.0,1910400.0 1986-01-24,0.3945310115814209,0.3984380066394806,0.3945310115814209,0.0,1504000.0 1986-01-27,0.4101560115814209,0.4101560115814209,0.3945310115814209,0.0,2992000.0 1986-01-28,0.4023439884185791,0.40625,0.3945310115814209,0.0,604800.0 1986-01-29,0.3984380066394806,0.40625,0.3984380066394806,0.0,729600.0 1986-01-30,0.40625,0.4179689884185791,0.4023439884185791,0.0,5052800.0 1986-01-31,0.40625,0.4140630066394806,0.4023439884185791,0.0,1363200.0 1986-02-03,0.40625,0.4140630066394806,0.40625,0.0,1020800.0 1986-02-04,0.4101560115814209,0.4101560115814209,0.40625,0.0,6425600.0 1986-02-05,0.421875,0.421875,0.40625,0.0,3804800.0 1986-02-06,0.4492189884185791,0.4492189884185791,0.4179689884185791,0.0,12576000.0 1986-02-07,0.4453130066394806,0.4492189884185791,0.4335939884185791,0.0,3740800.0 1986-02-10,0.4257810115814209,0.4453130066394806,0.4101560115814209,0.0,2563200.0 1986-02-11,0.4140630066394806,0.4296880066394806,0.40625,0.0,6323200.0 1986-02-12,0.3789060115814209,0.4101560115814209,0.375,0.0,3545600.0 1986-02-13,0.390625,0.4023439884185791,0.3789060115814209,0.0,1334400.0 1986-02-14,0.390625,0.3984380066394806,0.390625,0.0,1283200.0 1986-02-18,0.3984380066394806,0.3984380066394806,0.390625,0.0,2041600.0 1986-02-19,0.390625,0.4023439884185791,0.3867189884185791,0.0,7113600.0 1986-02-20,0.3867189884185791,0.3984380066394806,0.3828130066394806,0.0,3376000.0 1986-02-21,0.3671880066394806,0.3867189884185791,0.359375,0.0,2339200.0 1986-02-24,0.3554689884185791,0.3671880066394806,0.3515630066394806,0.0,803200.0 1986-02-25,0.359375,0.359375,0.3515630066394806,0.0,633600.0 1986-02-26,0.3671880066394806,0.3671880066394806,0.359375,0.0,1696000.0 1986-02-27,0.3710939884185791,0.375,0.3632810115814209,0.0,1667200.0 1986-02-28,0.375,0.3789060115814209,0.3671880066394806,0.0,777600.0 1986-03-03,0.3828130066394806,0.3828130066394806,0.375,0.0,2076800.0 1986-03-04,0.421875,0.4296880066394806,0.3828130066394806,0.0,7254400.0 1986-03-05,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.0,1785600.0 1986-03-06,0.4140630066394806,0.421875,0.4101560115814209,0.0,7369600.0 1986-03-07,0.40625,0.4179689884185791,0.40625,0.0,652800.0 1986-03-10,0.4023439884185791,0.4140630066394806,0.3945310115814209,0.0,723200.0 1986-03-11,0.3945310115814209,0.3984380066394806,0.3867189884185791,0.0,582400.0 1986-03-12,0.40625,0.40625,0.390625,0.0,2825600.0 1986-03-13,0.3984380066394806,0.40625,0.3984380066394806,0.0,2422400.0 1986-03-14,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.0,1689600.0 1986-03-17,0.3945310115814209,0.3984380066394806,0.3867189884185791,0.0,518400.0 1986-03-18,0.3945310115814209,0.3984380066394806,0.3867189884185791,0.0,294400.0 1986-03-19,0.3945310115814209,0.3945310115814209,0.390625,0.0,316800.0 1986-03-20,0.3945310115814209,0.3984380066394806,0.390625,0.0,864000.0 1986-03-21,0.3710939884185791,0.3945310115814209,0.359375,0.0,2982400.0 1986-03-24,0.3632810115814209,0.3789060115814209,0.359375,0.0,3264000.0 1986-03-25,0.3789060115814209,0.390625,0.359375,0.0,7494400.0 1986-03-26,0.3828130066394806,0.3867189884185791,0.375,0.0,18662400.0 1986-03-27,0.40625,0.4101560115814209,0.3867189884185791,0.0,9478400.0 1986-03-31,0.40625,0.4140630066394806,0.4023439884185791,0.0,14361600.0 1986-04-01,0.3945310115814209,0.4140630066394806,0.3945310115814209,0.0,5616000.0 1986-04-02,0.3984380066394806,0.40625,0.3984380066394806,0.0,1539200.0 1986-04-03,0.40625,0.40625,0.3984380066394806,0.0,2793600.0 1986-04-04,0.3984380066394806,0.40625,0.3945310115814209,0.0,3964800.0 1986-04-07,0.3984380066394806,0.3984380066394806,0.390625,0.0,358400.0 1986-04-08,0.390625,0.3984380066394806,0.390625,0.0,793600.0 1986-04-09,0.3984380066394806,0.4023439884185791,0.390625,0.0,1427200.0 1986-04-10,0.3828130066394806,0.3984380066394806,0.3710939884185791,0.0,3632000.0 1986-04-11,0.3789060115814209,0.3867189884185791,0.375,0.0,6662400.0 1986-04-14,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.0,2451200.0 1986-04-15,0.3867189884185791,0.3945310115814209,0.3828130066394806,0.0,764800.0 1986-04-16,0.390625,0.3945310115814209,0.3867189884185791,0.0,2665600.0 1986-04-17,0.3945310115814209,0.3945310115814209,0.390625,0.0,918400.0 1986-04-18,0.390625,0.3945310115814209,0.390625,0.0,1619200.0 1986-04-21,0.3867189884185791,0.3945310115814209,0.3867189884185791,0.0,4140800.0 1986-04-22,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.0,6649600.0 1986-04-23,0.3945310115814209,0.3945310115814209,0.390625,0.0,4544000.0 1986-04-24,0.4101560115814209,0.4140630066394806,0.390625,0.0,4006400.0 1986-04-25,0.4257810115814209,0.4414060115814209,0.4101560115814209,0.0,3776000.0 1986-04-28,0.4257810115814209,0.4335939884185791,0.4257810115814209,0.0,3804800.0 1986-04-29,0.4179689884185791,0.4296880066394806,0.4101560115814209,0.0,1318400.0 1986-04-30,0.40625,0.4179689884185791,0.40625,0.0,979200.0 1986-05-01,0.4101560115814209,0.4101560115814209,0.4023439884185791,0.0,1449600.0 1986-05-02,0.4023439884185791,0.4101560115814209,0.3984380066394806,0.0,707200.0 1986-05-05,0.3789060115814209,0.4023439884185791,0.375,0.0,1766400.0 1986-05-06,0.390625,0.3945310115814209,0.3828130066394806,0.0,2761600.0 1986-05-07,0.375,0.390625,0.375,0.0,780800.0 1986-05-08,0.3867189884185791,0.390625,0.375,0.0,3129600.0 1986-05-09,0.390625,0.390625,0.3828130066394806,0.0,1708800.0 1986-05-12,0.40625,0.4101560115814209,0.3867189884185791,0.0,3977600.0 1986-05-13,0.3984380066394806,0.4101560115814209,0.3984380066394806,0.0,2601600.0 1986-05-14,0.3984380066394806,0.40625,0.3945310115814209,0.0,1689600.0 1986-05-15,0.3867189884185791,0.3984380066394806,0.3867189884185791,0.0,1340800.0 1986-05-16,0.390625,0.3945310115814209,0.3867189884185791,0.0,1033600.0 1986-05-19,0.390625,0.3945310115814209,0.390625,0.0,1571200.0 1986-05-20,0.390625,0.3945310115814209,0.3867189884185791,0.0,1267200.0 1986-05-21,0.390625,0.390625,0.3867189884185791,0.0,726400.0 1986-05-22,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.0,9555200.0 1986-05-23,0.3984380066394806,0.3984380066394806,0.390625,0.0,1392000.0 1986-05-27,0.4140630066394806,0.4140630066394806,0.3945310115814209,0.0,9193600.0 1986-05-28,0.4335939884185791,0.4335939884185791,0.4140630066394806,0.0,3872000.0 1986-05-29,0.4257810115814209,0.4335939884185791,0.4179689884185791,0.0,1376000.0 1986-05-30,0.4296880066394806,0.4296880066394806,0.4257810115814209,0.0,1420800.0 1986-06-02,0.4335939884185791,0.4375,0.4296880066394806,0.0,5062400.0 1986-06-03,0.4335939884185791,0.4375,0.4257810115814209,0.0,969600.0 1986-06-04,0.4179689884185791,0.4296880066394806,0.4101560115814209,0.0,3331200.0 1986-06-05,0.4726560115814209,0.4726560115814209,0.4179689884185791,0.0,20592000.0 1986-06-06,0.4804689884185791,0.4921880066394806,0.46875,0.0,12707200.0 1986-06-09,0.4609380066394806,0.484375,0.4492189884185791,0.0,4560000.0 1986-06-10,0.4765630066394806,0.4804689884185791,0.4570310115814209,0.0,3401600.0 1986-06-11,0.484375,0.484375,0.4726560115814209,0.0,4099200.0 1986-06-12,0.4804689884185791,0.4882810115814209,0.4804689884185791,0.0,5187200.0 1986-06-13,0.4726560115814209,0.484375,0.4726560115814209,0.0,4032000.0 1986-06-16,0.4765630066394806,0.4804689884185791,0.4726560115814209,0.0,4483200.0 1986-06-17,0.4570310115814209,0.4765630066394806,0.4570310115814209,0.0,4675200.0 1986-06-18,0.4648439884185791,0.4648439884185791,0.4570310115814209,0.0,1459200.0 1986-06-19,0.4648439884185791,0.46875,0.4609380066394806,0.0,880000.0 1986-06-20,0.4648439884185791,0.46875,0.4570310115814209,0.0,4348800.0 1986-06-23,0.4726560115814209,0.4726560115814209,0.4609380066394806,0.0,1382400.0 1986-06-24,0.4882810115814209,0.4921880066394806,0.46875,0.0,3254400.0 1986-06-25,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.0,4361600.0 1986-06-26,0.5117189884185791,0.5117189884185791,0.5039060115814209,0.0,1680000.0 1986-06-27,0.4960939884185791,0.5117189884185791,0.4882810115814209,0.0,3363200.0 1986-06-30,0.4960939884185791,0.5,0.4882810115814209,0.0,1491200.0 1986-07-01,0.4921880066394806,0.5,0.484375,0.0,1344000.0 1986-07-02,0.4101560115814209,0.4921880066394806,0.3945310115814209,0.0,9542400.0 1986-07-03,0.3984380066394806,0.4101560115814209,0.3828130066394806,0.0,8451200.0 1986-07-07,0.3710939884185791,0.3984380066394806,0.3671880066394806,0.0,2003200.0 1986-07-08,0.3710939884185791,0.3789060115814209,0.3554689884185791,0.0,5603200.0 1986-07-09,0.40625,0.40625,0.3710939884185791,0.375,4051200.0 1986-07-10,0.4023439884185791,0.4101560115814209,0.3945310115814209,0.40625,5110400.0 1986-07-11,0.3789060115814209,0.4023439884185791,0.375,0.4023439884185791,2720000.0 1986-07-14,0.375,0.3789060115814209,0.3671880066394806,0.3789060115814209,1344000.0 1986-07-15,0.375,0.3789060115814209,0.3710939884185791,0.3789060115814209,2230400.0 1986-07-16,0.375,0.375,0.3710939884185791,0.3710939884185791,774400.0 1986-07-17,0.3710939884185791,0.375,0.3671880066394806,0.375,2332800.0 1986-07-18,0.3710939884185791,0.375,0.3710939884185791,0.3710939884185791,732800.0 1986-07-21,0.3671880066394806,0.375,0.3632810115814209,0.375,956800.0 1986-07-22,0.3632810115814209,0.3671880066394806,0.3632810115814209,0.3671880066394806,688000.0 1986-07-23,0.3359380066394806,0.3632810115814209,0.3359380066394806,0.3632810115814209,1763200.0 1986-07-24,0.328125,0.3476560115814209,0.3203130066394806,0.3359380066394806,1571200.0 1986-07-25,0.3164060115814209,0.328125,0.3125,0.328125,1408000.0 1986-07-28,0.3242189884185791,0.3242189884185791,0.3164060115814209,0.3242189884185791,784000.0 1986-07-29,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3242189884185791,2387200.0 1986-07-30,0.3203130066394806,0.3203130066394806,0.3125,0.3164060115814209,2601600.0 1986-07-31,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3164060115814209,2412800.0 1986-08-01,0.3242189884185791,0.3242189884185791,0.3164060115814209,0.3242189884185791,1203200.0 1986-08-04,0.3242189884185791,0.3242189884185791,0.3203130066394806,0.3242189884185791,566400.0 1986-08-05,0.3359380066394806,0.3398439884185791,0.3203130066394806,0.3242189884185791,1612800.0 1986-08-06,0.3320310115814209,0.3359380066394806,0.328125,0.3359380066394806,1788800.0 1986-08-07,0.3359380066394806,0.3398439884185791,0.3320310115814209,0.3359380066394806,3238400.0 1986-08-08,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.3320310115814209,748800.0 1986-08-11,0.3320310115814209,0.3320310115814209,0.328125,0.328125,835200.0 1986-08-12,0.3320310115814209,0.3359380066394806,0.328125,0.328125,1811200.0 1986-08-13,0.3359380066394806,0.3359380066394806,0.328125,0.328125,1411200.0 1986-08-14,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.3359380066394806,2281600.0 1986-08-15,0.328125,0.3320310115814209,0.328125,0.3320310115814209,412800.0 1986-08-18,0.3320310115814209,0.3320310115814209,0.328125,0.328125,211200.0 1986-08-19,0.3359380066394806,0.3359380066394806,0.328125,0.3320310115814209,4278400.0 1986-08-20,0.3359380066394806,0.3359380066394806,0.328125,0.3359380066394806,131200.0 1986-08-21,0.328125,0.3398439884185791,0.328125,0.3320310115814209,2156800.0 1986-08-22,0.3359380066394806,0.3359380066394806,0.328125,0.3359380066394806,1651200.0 1986-08-25,0.3320310115814209,0.3398439884185791,0.328125,0.3359380066394806,4022400.0 1986-08-26,0.3203130066394806,0.3320310115814209,0.3125,0.328125,2073600.0 1986-08-27,0.3164060115814209,0.3203130066394806,0.3125,0.3164060115814209,768000.0 1986-08-28,0.3125,0.3203130066394806,0.3125,0.3203130066394806,1702400.0 1986-08-29,0.3046880066394806,0.3164060115814209,0.3007810115814209,0.3125,1865600.0 1986-09-02,0.2695310115814209,0.3085939884185791,0.2695310115814209,0.3085939884185791,2320000.0 1986-09-03,0.2773439884185791,0.2773439884185791,0.25,0.2734380066394806,4416000.0 1986-09-04,0.2734380066394806,0.28125,0.2539060115814209,0.2734380066394806,3968000.0 1986-09-05,0.2695310115814209,0.28125,0.2695310115814209,0.2773439884185791,1680000.0 1986-09-08,0.2695310115814209,0.2773439884185791,0.2617189884185791,0.2773439884185791,972800.0 1986-09-09,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.2695310115814209,3564800.0 1986-09-10,0.265625,0.265625,0.2578130066394806,0.265625,1993600.0 1986-09-11,0.2421880066394806,0.2617189884185791,0.2382809966802597,0.2617189884185791,3200000.0 1986-09-12,0.2460940033197403,0.25,0.234375,0.2460940033197403,1302400.0 1986-09-15,0.25,0.25,0.2460940033197403,0.2460940033197403,438400.0 1986-09-16,0.2460940033197403,0.25,0.2421880066394806,0.2460940033197403,684800.0 1986-09-17,0.2460940033197403,0.25,0.2421880066394806,0.25,547200.0 1986-09-18,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2460940033197403,1523200.0 1986-09-19,0.234375,0.2460940033197403,0.234375,0.2421880066394806,396800.0 1986-09-22,0.234375,0.2421880066394806,0.234375,0.2421880066394806,947200.0 1986-09-23,0.2382809966802597,0.2421880066394806,0.234375,0.2421880066394806,10979200.0 1986-09-24,0.234375,0.2382809966802597,0.234375,0.2382809966802597,10355200.0 1986-09-25,0.234375,0.2382809966802597,0.2304690033197403,0.234375,17702400.0 1986-09-26,0.2421880066394806,0.2421880066394806,0.234375,0.2382809966802597,4611200.0 1986-09-29,0.25,0.25,0.2382809966802597,0.2421880066394806,4435200.0 1986-09-30,0.2773439884185791,0.3007810115814209,0.25,0.25,7555200.0 1986-10-01,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.28125,3577600.0 1986-10-02,0.265625,0.2773439884185791,0.2578130066394806,0.2773439884185791,1120000.0 1986-10-03,0.2695310115814209,0.2695310115814209,0.2617189884185791,0.2695310115814209,556800.0 1986-10-06,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.265625,288000.0 1986-10-07,0.2617189884185791,0.265625,0.2617189884185791,0.265625,246400.0 1986-10-08,0.2617189884185791,0.265625,0.2617189884185791,0.265625,1004800.0 1986-10-09,0.2539060115814209,0.265625,0.25,0.2617189884185791,3100800.0 1986-10-10,0.2539060115814209,0.2578130066394806,0.25,0.25,2492800.0 1986-10-13,0.2578130066394806,0.2578130066394806,0.2539060115814209,0.2539060115814209,2380800.0 1986-10-14,0.2539060115814209,0.2578130066394806,0.2382809966802597,0.2539060115814209,26294400.0 1986-10-15,0.25,0.2539060115814209,0.2421880066394806,0.25,2505600.0 1986-10-16,0.2460940033197403,0.25,0.2421880066394806,0.2460940033197403,713600.0 1986-10-17,0.25,0.25,0.2421880066394806,0.2421880066394806,3017600.0 1986-10-20,0.2460940033197403,0.25,0.2460940033197403,0.25,515200.0 1986-10-21,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2460940033197403,816000.0 1986-10-22,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2421880066394806,1452800.0 1986-10-23,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2460940033197403,144000.0 1986-10-24,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2460940033197403,451200.0 1986-10-27,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2421880066394806,240000.0 1986-10-28,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2421880066394806,371200.0 1986-10-29,0.2539060115814209,0.2539060115814209,0.2382809966802597,0.2460940033197403,4995200.0 1986-10-30,0.2539060115814209,0.2578130066394806,0.25,0.2539060115814209,1513600.0 1986-10-31,0.2421880066394806,0.2539060115814209,0.2421880066394806,0.25,1542400.0 1986-11-03,0.234375,0.2460940033197403,0.234375,0.2460940033197403,3328000.0 1986-11-04,0.234375,0.2382809966802597,0.234375,0.234375,3248000.0 1986-11-05,0.234375,0.2382809966802597,0.2304690033197403,0.2382809966802597,2230400.0 1986-11-06,0.234375,0.2382809966802597,0.2304690033197403,0.234375,2064000.0 1986-11-07,0.234375,0.2382809966802597,0.2226559966802597,0.2382809966802597,8099200.0 1986-11-10,0.2265630066394806,0.234375,0.2226559966802597,0.2304690033197403,7584000.0 1986-11-11,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,1027200.0 1986-11-12,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,2291200.0 1986-11-13,0.21875,0.2265630066394806,0.21875,0.2226559966802597,1292800.0 1986-11-14,0.203125,0.2226559966802597,0.1875,0.2226559966802597,23904000.0 1986-11-17,0.1835940033197403,0.2070309966802597,0.1835940033197403,0.2070309966802597,3702400.0 1986-11-18,0.1757809966802597,0.1875,0.171875,0.1835940033197403,6428800.0 1986-11-19,0.1835940033197403,0.1875,0.1757809966802597,0.1757809966802597,3020800.0 1986-11-20,0.1914059966802597,0.1953130066394806,0.1796880066394806,0.1835940033197403,4684800.0 1986-11-21,0.1875,0.1914059966802597,0.1835940033197403,0.1914059966802597,4825600.0 1986-11-24,0.1796880066394806,0.1875,0.1757809966802597,0.1835940033197403,2422400.0 1986-11-25,0.1601559966802597,0.1796880066394806,0.15625,0.1796880066394806,5782400.0 1986-11-26,0.1484380066394806,0.1640630066394806,0.1484380066394806,0.1601559966802597,3872000.0 1986-11-28,0.171875,0.171875,0.1328130066394806,0.1523440033197403,132160000.0 1986-12-01,0.171875,0.1757809966802597,0.1640630066394806,0.1757809966802597,5024000.0 1986-12-02,0.1640630066394806,0.1757809966802597,0.15625,0.1757809966802597,4259200.0 1986-12-03,0.1640630066394806,0.1679690033197403,0.1601559966802597,0.1679690033197403,5059200.0 1986-12-04,0.1640630066394806,0.1640630066394806,0.1523440033197403,0.1601559966802597,10121600.0 1986-12-05,0.15625,0.1679690033197403,0.1523440033197403,0.1640630066394806,5593600.0 1986-12-08,0.1523440033197403,0.15625,0.1445309966802597,0.15625,5011200.0 1986-12-09,0.15625,0.15625,0.1445309966802597,0.1523440033197403,5804800.0 1986-12-10,0.1523440033197403,0.15625,0.1523440033197403,0.15625,1635200.0 1986-12-11,0.1523440033197403,0.15625,0.1484380066394806,0.15625,2492800.0 1986-12-12,0.1484380066394806,0.1523440033197403,0.1445309966802597,0.1484380066394806,1078400.0 1986-12-15,0.1484380066394806,0.1523440033197403,0.1445309966802597,0.1484380066394806,1132800.0 1986-12-16,0.1523440033197403,0.1523440033197403,0.1445309966802597,0.1445309966802597,2009600.0 1986-12-17,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1523440033197403,2585600.0 1986-12-18,0.1523440033197403,0.1601559966802597,0.1484380066394806,0.1484380066394806,7753600.0 1986-12-19,0.15625,0.15625,0.1484380066394806,0.1523440033197403,3811200.0 1986-12-22,0.1523440033197403,0.15625,0.1484380066394806,0.15625,3536000.0 1986-12-23,0.1445309966802597,0.15625,0.140625,0.1523440033197403,3350400.0 1986-12-24,0.1484380066394806,0.1484380066394806,0.1367190033197403,0.1445309966802597,2832000.0 1986-12-26,0.1523440033197403,0.1523440033197403,0.140625,0.1445309966802597,972800.0 1986-12-29,0.1445309966802597,0.1523440033197403,0.1445309966802597,0.1523440033197403,2502400.0 1986-12-30,0.1445309966802597,0.1523440033197403,0.1445309966802597,0.1445309966802597,3158400.0 1986-12-31,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1484380066394806,3385600.0 1987-01-02,0.15625,0.15625,0.1484380066394806,0.1484380066394806,2940800.0 1987-01-05,0.171875,0.171875,0.15625,0.1601559966802597,3062400.0 1987-01-06,0.1757809966802597,0.1796880066394806,0.1679690033197403,0.1757809966802597,3123200.0 1987-01-07,0.1757809966802597,0.1757809966802597,0.1679690033197403,0.1757809966802597,2166400.0 1987-01-08,0.1796880066394806,0.1835940033197403,0.1679690033197403,0.1757809966802597,2524800.0 1987-01-09,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1796880066394806,6054400.0 1987-01-12,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1835940033197403,1990400.0 1987-01-13,0.1796880066394806,0.1796880066394806,0.171875,0.1796880066394806,2166400.0 1987-01-14,0.1757809966802597,0.1796880066394806,0.171875,0.1796880066394806,2070400.0 1987-01-15,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1796880066394806,2636800.0 1987-01-16,0.1796880066394806,0.1796880066394806,0.171875,0.1796880066394806,32320000.0 1987-01-19,0.1679690033197403,0.1796880066394806,0.1640630066394806,0.171875,4812800.0 1987-01-20,0.171875,0.1757809966802597,0.1679690033197403,0.1679690033197403,3139200.0 1987-01-21,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.171875,1814400.0 1987-01-22,0.171875,0.171875,0.1679690033197403,0.1679690033197403,611200.0 1987-01-23,0.1679690033197403,0.171875,0.1640630066394806,0.171875,4892800.0 1987-01-26,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1640630066394806,924800.0 1987-01-27,0.15625,0.1640630066394806,0.15625,0.1601559966802597,1398400.0 1987-01-28,0.15625,0.1601559966802597,0.15625,0.1601559966802597,1961600.0 1987-01-29,0.1601559966802597,0.1601559966802597,0.15625,0.15625,777600.0 1987-01-30,0.1640630066394806,0.1640630066394806,0.15625,0.1601559966802597,1897600.0 1987-02-02,0.1640630066394806,0.1640630066394806,0.15625,0.15625,867200.0 1987-02-03,0.1875,0.1875,0.1601559966802597,0.1640630066394806,8880000.0 1987-02-04,0.1953130066394806,0.1992190033197403,0.1835940033197403,0.1875,12198400.0 1987-02-05,0.2148440033197403,0.2265630066394806,0.1914059966802597,0.1953130066394806,29062400.0 1987-02-06,0.2304690033197403,0.2304690033197403,0.2148440033197403,0.21875,23776000.0 1987-02-09,0.2265630066394806,0.2382809966802597,0.21875,0.234375,10380800.0 1987-02-10,0.2226559966802597,0.2304690033197403,0.2148440033197403,0.2265630066394806,4934400.0 1987-02-11,0.2226559966802597,0.2382809966802597,0.2148440033197403,0.2226559966802597,3030400.0 1987-02-12,0.2148440033197403,0.2226559966802597,0.2109380066394806,0.2226559966802597,5692800.0 1987-02-13,0.21875,0.2226559966802597,0.2148440033197403,0.21875,5225600.0 1987-02-17,0.2070309966802597,0.2226559966802597,0.203125,0.2226559966802597,6294400.0 1987-02-18,0.1992190033197403,0.2070309966802597,0.1992190033197403,0.2070309966802597,4521600.0 1987-02-19,0.203125,0.203125,0.1953130066394806,0.1992190033197403,5545600.0 1987-02-20,0.1992190033197403,0.203125,0.1992190033197403,0.203125,4627200.0 1987-02-23,0.2109380066394806,0.2226559966802597,0.1992190033197403,0.203125,14902400.0 1987-02-24,0.234375,0.2421880066394806,0.2070309966802597,0.2109380066394806,26163200.0 1987-02-25,0.2578130066394806,0.2578130066394806,0.234375,0.2382809966802597,28160000.0 1987-02-26,0.2617189884185791,0.2734380066394806,0.25,0.2578130066394806,14764800.0 1987-02-27,0.25,0.2578130066394806,0.234375,0.2539060115814209,26486400.0 1987-03-02,0.2460940033197403,0.25,0.2421880066394806,0.2460940033197403,6972800.0 1987-03-03,0.2382809966802597,0.2460940033197403,0.2382809966802597,0.2421880066394806,5686400.0 1987-03-04,0.25,0.2578130066394806,0.2382809966802597,0.2382809966802597,16214400.0 1987-03-05,0.25,0.2539060115814209,0.2460940033197403,0.2539060115814209,8265600.0 1987-03-06,0.2460940033197403,0.2539060115814209,0.2421880066394806,0.2539060115814209,4432000.0 1987-03-09,0.234375,0.25,0.2304690033197403,0.2421880066394806,3491200.0 1987-03-10,0.2421880066394806,0.2460940033197403,0.2304690033197403,0.234375,6844800.0 1987-03-11,0.234375,0.2421880066394806,0.234375,0.2421880066394806,4230400.0 1987-03-12,0.234375,0.2421880066394806,0.234375,0.234375,1020800.0 1987-03-13,0.2382809966802597,0.2382809966802597,0.2304690033197403,0.2382809966802597,1516800.0 1987-03-16,0.234375,0.2382809966802597,0.2265630066394806,0.2382809966802597,873600.0 1987-03-17,0.21875,0.234375,0.2148440033197403,0.234375,1548800.0 1987-03-18,0.21875,0.2226559966802597,0.21875,0.21875,4262400.0 1987-03-19,0.2226559966802597,0.2226559966802597,0.21875,0.21875,784000.0 1987-03-20,0.2226559966802597,0.2226559966802597,0.21875,0.2226559966802597,630400.0 1987-03-23,0.21875,0.2226559966802597,0.21875,0.21875,3635200.0 1987-03-24,0.21875,0.2226559966802597,0.21875,0.21875,7952000.0 1987-03-25,0.21875,0.2226559966802597,0.2148440033197403,0.2148440033197403,2617600.0 1987-03-26,0.2109380066394806,0.21875,0.2109380066394806,0.21875,1225600.0 1987-03-27,0.2070309966802597,0.21875,0.203125,0.2109380066394806,4588800.0 1987-03-30,0.2070309966802597,0.2109380066394806,0.1992190033197403,0.2070309966802597,1459200.0 1987-03-31,0.2109380066394806,0.2109380066394806,0.2070309966802597,0.2109380066394806,2118400.0 1987-04-01,0.2070309966802597,0.2070309966802597,0.203125,0.2070309966802597,1804800.0 1987-04-02,0.2070309966802597,0.2070309966802597,0.203125,0.2070309966802597,768000.0 1987-04-03,0.203125,0.2070309966802597,0.203125,0.203125,896000.0 1987-04-06,0.2070309966802597,0.2070309966802597,0.203125,0.2070309966802597,2425600.0 1987-04-07,0.2148440033197403,0.2226559966802597,0.203125,0.2070309966802597,8886400.0 1987-04-08,0.2109380066394806,0.21875,0.2109380066394806,0.2109380066394806,566400.0 1987-04-09,0.2148440033197403,0.21875,0.2109380066394806,0.2109380066394806,1404800.0 1987-04-10,0.2109380066394806,0.21875,0.2109380066394806,0.2148440033197403,592000.0 1987-04-13,0.2148440033197403,0.21875,0.2109380066394806,0.21875,1862400.0 1987-04-14,0.2070309966802597,0.2148440033197403,0.2070309966802597,0.2148440033197403,1667200.0 1987-04-15,0.2109380066394806,0.21875,0.2109380066394806,0.2109380066394806,7782400.0 1987-04-16,0.21875,0.21875,0.2148440033197403,0.2148440033197403,4102400.0 1987-04-20,0.21875,0.21875,0.2148440033197403,0.21875,1459200.0 1987-04-21,0.2148440033197403,0.21875,0.2109380066394806,0.2148440033197403,940800.0 1987-04-22,0.2070309966802597,0.21875,0.2070309966802597,0.2148440033197403,1699200.0 1987-04-23,0.2109380066394806,0.2109380066394806,0.203125,0.2070309966802597,435200.0 1987-04-24,0.2109380066394806,0.2109380066394806,0.203125,0.2070309966802597,2995200.0 1987-04-27,0.2070309966802597,0.2070309966802597,0.1953130066394806,0.203125,1459200.0 1987-04-28,0.2070309966802597,0.2109380066394806,0.203125,0.2070309966802597,947200.0 1987-04-29,0.2109380066394806,0.2148440033197403,0.2070309966802597,0.2109380066394806,2428800.0 1987-04-30,0.2109380066394806,0.2148440033197403,0.2070309966802597,0.2070309966802597,1660800.0 1987-05-01,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,537600.0 1987-05-04,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,1225600.0 1987-05-05,0.203125,0.2109380066394806,0.203125,0.2109380066394806,4080000.0 1987-05-06,0.2070309966802597,0.2109380066394806,0.203125,0.203125,1472000.0 1987-05-07,0.2304690033197403,0.2382809966802597,0.203125,0.2070309966802597,17523200.0 1987-05-08,0.2304690033197403,0.2382809966802597,0.21875,0.2304690033197403,9606400.0 1987-05-11,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,828800.0 1987-05-12,0.2304690033197403,0.2304690033197403,0.2226559966802597,0.2265630066394806,1526400.0 1987-05-13,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,601600.0 1987-05-14,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2304690033197403,1923200.0 1987-05-15,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,1120000.0 1987-05-18,0.21875,0.2304690033197403,0.2109380066394806,0.2304690033197403,2057600.0 1987-05-19,0.21875,0.2226559966802597,0.2148440033197403,0.21875,595200.0 1987-05-20,0.21875,0.2226559966802597,0.2148440033197403,0.2148440033197403,3628800.0 1987-05-21,0.2148440033197403,0.21875,0.2148440033197403,0.21875,1657600.0 1987-05-22,0.2109380066394806,0.21875,0.2109380066394806,0.2148440033197403,3443200.0 1987-05-26,0.2226559966802597,0.2226559966802597,0.2109380066394806,0.2148440033197403,2188800.0 1987-05-27,0.2226559966802597,0.2226559966802597,0.21875,0.21875,1385600.0 1987-05-28,0.21875,0.2226559966802597,0.21875,0.21875,2291200.0 1987-05-29,0.2226559966802597,0.2265630066394806,0.21875,0.2265630066394806,2160000.0 1987-06-01,0.2226559966802597,0.2226559966802597,0.21875,0.21875,902400.0 1987-06-02,0.21875,0.2226559966802597,0.21875,0.2226559966802597,2172800.0 1987-06-03,0.2109380066394806,0.2226559966802597,0.2109380066394806,0.2226559966802597,2595200.0 1987-06-04,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2148440033197403,6534400.0 1987-06-05,0.21875,0.21875,0.2109380066394806,0.2148440033197403,4220800.0 1987-06-08,0.21875,0.21875,0.2148440033197403,0.21875,1827200.0 1987-06-09,0.2148440033197403,0.21875,0.2148440033197403,0.21875,2579200.0 1987-06-10,0.21875,0.2226559966802597,0.2148440033197403,0.21875,1952000.0 1987-06-11,0.2382809966802597,0.2421880066394806,0.21875,0.2226559966802597,6131200.0 1987-06-12,0.2617189884185791,0.2695310115814209,0.2421880066394806,0.2421880066394806,13472000.0 1987-06-15,0.265625,0.2695310115814209,0.2578130066394806,0.2617189884185791,4211200.0 1987-06-16,0.2617189884185791,0.265625,0.2617189884185791,0.2617189884185791,4099200.0 1987-06-17,0.25,0.265625,0.25,0.2617189884185791,5500800.0 1987-06-18,0.25,0.2539060115814209,0.2460940033197403,0.25,4006400.0 1987-06-19,0.25,0.2539060115814209,0.25,0.25,2089600.0 1987-06-22,0.2539060115814209,0.2539060115814209,0.25,0.25,2652800.0 1987-06-23,0.2460940033197403,0.2539060115814209,0.2421880066394806,0.2539060115814209,3193600.0 1987-06-24,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.25,2406400.0 1987-06-25,0.25,0.2539060115814209,0.2460940033197403,0.2460940033197403,1488000.0 1987-06-26,0.2539060115814209,0.2539060115814209,0.25,0.2539060115814209,2480000.0 1987-06-29,0.2539060115814209,0.2578130066394806,0.25,0.25,4652800.0 1987-06-30,0.265625,0.2695310115814209,0.2539060115814209,0.2578130066394806,5785600.0 1987-07-01,0.265625,0.2695310115814209,0.265625,0.2695310115814209,2691200.0 1987-07-02,0.2851560115814209,0.2851560115814209,0.265625,0.265625,4883200.0 1987-07-06,0.28125,0.2851560115814209,0.2773439884185791,0.2851560115814209,3030400.0 1987-07-07,0.2851560115814209,0.2851560115814209,0.28125,0.28125,2745600.0 1987-07-08,0.2929689884185791,0.2929689884185791,0.28125,0.28125,2841600.0 1987-07-09,0.3046880066394806,0.3085939884185791,0.2929689884185791,0.296875,8105600.0 1987-07-10,0.3046880066394806,0.3046880066394806,0.296875,0.3046880066394806,9248000.0 1987-07-13,0.3125,0.3125,0.3007810115814209,0.3007810115814209,4720000.0 1987-07-14,0.328125,0.3320310115814209,0.3085939884185791,0.3125,6345600.0 1987-07-15,0.3359380066394806,0.3359380066394806,0.328125,0.3320310115814209,4992000.0 1987-07-16,0.3398439884185791,0.3476560115814209,0.3320310115814209,0.3359380066394806,11552000.0 1987-07-17,0.3359380066394806,0.34375,0.3320310115814209,0.3398439884185791,4044800.0 1987-07-20,0.3203130066394806,0.3320310115814209,0.3164060115814209,0.328125,5667200.0 1987-07-21,0.296875,0.3203130066394806,0.296875,0.3164060115814209,4256000.0 1987-07-22,0.2890630066394806,0.3007810115814209,0.2851560115814209,0.296875,3177600.0 1987-07-23,0.2851560115814209,0.296875,0.2851560115814209,0.2890630066394806,1164800.0 1987-07-24,0.2851560115814209,0.2929689884185791,0.28125,0.2929689884185791,1657600.0 1987-07-27,0.296875,0.296875,0.2851560115814209,0.2890630066394806,2515200.0 1987-07-28,0.296875,0.3007810115814209,0.2929689884185791,0.296875,1331200.0 1987-07-29,0.328125,0.3320310115814209,0.2929689884185791,0.296875,8294400.0 1987-07-30,0.328125,0.3320310115814209,0.3203130066394806,0.3320310115814209,5596800.0 1987-07-31,0.328125,0.3320310115814209,0.3242189884185791,0.3242189884185791,3916800.0 1987-08-03,0.3203130066394806,0.328125,0.3203130066394806,0.328125,2112000.0 1987-08-04,0.3125,0.3242189884185791,0.3125,0.3242189884185791,3715200.0 1987-08-05,0.3242189884185791,0.328125,0.3125,0.3164060115814209,13776000.0 1987-08-06,0.3359380066394806,0.3398439884185791,0.3242189884185791,0.328125,11113600.0 1987-08-07,0.3320310115814209,0.3398439884185791,0.328125,0.3359380066394806,4252800.0 1987-08-10,0.3320310115814209,0.3359380066394806,0.328125,0.3359380066394806,3929600.0 1987-08-11,0.328125,0.3359380066394806,0.328125,0.328125,6227200.0 1987-08-12,0.328125,0.3320310115814209,0.3242189884185791,0.328125,7059200.0 1987-08-13,0.3320310115814209,0.3320310115814209,0.3242189884185791,0.328125,7190400.0 1987-08-14,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.328125,1622400.0 1987-08-17,0.3242189884185791,0.328125,0.3242189884185791,0.3242189884185791,851200.0 1987-08-18,0.3203130066394806,0.328125,0.3164060115814209,0.328125,2220800.0 1987-08-19,0.3203130066394806,0.328125,0.3203130066394806,0.3203130066394806,3683200.0 1987-08-20,0.3242189884185791,0.3242189884185791,0.3203130066394806,0.3242189884185791,2230400.0 1987-08-21,0.3242189884185791,0.3242189884185791,0.3203130066394806,0.3242189884185791,3676800.0 1987-08-24,0.3359380066394806,0.3476560115814209,0.3203130066394806,0.3242189884185791,27504000.0 1987-08-25,0.3359380066394806,0.3359380066394806,0.3242189884185791,0.3359380066394806,8723200.0 1987-08-26,0.328125,0.328125,0.3242189884185791,0.328125,2214400.0 1987-08-27,0.328125,0.328125,0.3203130066394806,0.3242189884185791,21305600.0 1987-08-28,0.328125,0.328125,0.3242189884185791,0.328125,1353600.0 1987-08-31,0.3242189884185791,0.328125,0.3242189884185791,0.3242189884185791,5462400.0 1987-09-01,0.3125,0.328125,0.3125,0.328125,4704000.0 1987-09-02,0.3046880066394806,0.3203130066394806,0.3007810115814209,0.3125,6825600.0 1987-09-03,0.3007810115814209,0.3125,0.2929689884185791,0.3007810115814209,3241600.0 1987-09-04,0.296875,0.3007810115814209,0.2929689884185791,0.296875,2432000.0 1987-09-08,0.2890630066394806,0.3007810115814209,0.2851560115814209,0.3007810115814209,4694400.0 1987-09-09,0.296875,0.296875,0.2890630066394806,0.2890630066394806,889600.0 1987-09-10,0.2929689884185791,0.296875,0.2929689884185791,0.2929689884185791,640000.0 1987-09-11,0.3046880066394806,0.3085939884185791,0.2929689884185791,0.296875,2259200.0 1987-09-14,0.3046880066394806,0.3085939884185791,0.3007810115814209,0.3007810115814209,828800.0 1987-09-15,0.3046880066394806,0.3085939884185791,0.296875,0.3007810115814209,1216000.0 1987-09-16,0.3164060115814209,0.3242189884185791,0.296875,0.3046880066394806,7542400.0 1987-09-17,0.3007810115814209,0.3164060115814209,0.296875,0.3164060115814209,4531200.0 1987-09-18,0.3046880066394806,0.3085939884185791,0.2929689884185791,0.3007810115814209,5225600.0 1987-09-21,0.2890630066394806,0.3046880066394806,0.2890630066394806,0.3046880066394806,3516800.0 1987-09-22,0.2929689884185791,0.296875,0.2890630066394806,0.296875,2195200.0 1987-09-23,0.2890630066394806,0.2929689884185791,0.2890630066394806,0.2929689884185791,944000.0 1987-09-24,0.2890630066394806,0.296875,0.2851560115814209,0.2890630066394806,2774400.0 1987-09-25,0.2929689884185791,0.2929689884185791,0.2890630066394806,0.2890630066394806,1328000.0 1987-09-28,0.28125,0.2929689884185791,0.2773439884185791,0.2890630066394806,1769600.0 1987-09-29,0.25,0.28125,0.25,0.2773439884185791,8473600.0 1987-09-30,0.25,0.2578130066394806,0.2382809966802597,0.2539060115814209,6860800.0 1987-10-01,0.2460940033197403,0.25,0.2382809966802597,0.2460940033197403,3708800.0 1987-10-02,0.2539060115814209,0.2539060115814209,0.2304690033197403,0.2460940033197403,23299200.0 1987-10-05,0.2539060115814209,0.2578130066394806,0.25,0.25,2921600.0 1987-10-06,0.2421880066394806,0.2539060115814209,0.2382809966802597,0.25,2656000.0 1987-10-07,0.2421880066394806,0.2460940033197403,0.2382809966802597,0.2382809966802597,1516800.0 1987-10-08,0.2382809966802597,0.2460940033197403,0.21875,0.2460940033197403,3641600.0 1987-10-09,0.21875,0.2265630066394806,0.2148440033197403,0.21875,6550400.0 1987-10-12,0.21875,0.2226559966802597,0.2148440033197403,0.2226559966802597,4822400.0 1987-10-13,0.21875,0.2226559966802597,0.2070309966802597,0.21875,3846400.0 1987-10-14,0.21875,0.2226559966802597,0.2148440033197403,0.21875,889600.0 1987-10-15,0.21875,0.21875,0.2148440033197403,0.2148440033197403,1014400.0 1987-10-16,0.203125,0.2226559966802597,0.203125,0.2148440033197403,6534400.0 1987-10-19,0.1640630066394806,0.203125,0.1640630066394806,0.203125,3660800.0 1987-10-20,0.1484380066394806,0.1757809966802597,0.140625,0.171875,5008000.0 1987-10-21,0.1640630066394806,0.1757809966802597,0.1484380066394806,0.1523440033197403,9187200.0 1987-10-22,0.15625,0.171875,0.1523440033197403,0.1679690033197403,3702400.0 1987-10-23,0.1484380066394806,0.1601559966802597,0.1445309966802597,0.1601559966802597,7811200.0 1987-10-26,0.1289059966802597,0.1523440033197403,0.1132809966802597,0.1445309966802597,7193600.0 1987-10-27,0.1132809966802597,0.1289059966802597,0.1132809966802597,0.125,13142400.0 1987-10-28,0.1171879991889,0.1171879991889,0.1132809966802597,0.1171879991889,7731200.0 1987-10-29,0.1367190033197403,0.140625,0.1171879991889,0.1171879991889,9280000.0 1987-10-30,0.1445309966802597,0.1484380066394806,0.1367190033197403,0.1367190033197403,5923200.0 1987-11-02,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1484380066394806,3609600.0 1987-11-03,0.1289059966802597,0.1445309966802597,0.125,0.1445309966802597,3347200.0 1987-11-04,0.1367190033197403,0.1367190033197403,0.125,0.1328130066394806,2521600.0 1987-11-05,0.140625,0.1445309966802597,0.1289059966802597,0.1367190033197403,4428800.0 1987-11-06,0.1484380066394806,0.1523440033197403,0.140625,0.1445309966802597,2758400.0 1987-11-09,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,2531200.0 1987-11-10,0.1328130066394806,0.140625,0.1289059966802597,0.140625,3910400.0 1987-11-11,0.1367190033197403,0.140625,0.1289059966802597,0.1328130066394806,5171200.0 1987-11-12,0.1445309966802597,0.1484380066394806,0.1328130066394806,0.140625,8012800.0 1987-11-13,0.1523440033197403,0.1523440033197403,0.140625,0.1484380066394806,1872000.0 1987-11-16,0.15625,0.1601559966802597,0.1484380066394806,0.1484380066394806,870400.0 1987-11-17,0.1523440033197403,0.15625,0.1484380066394806,0.15625,1030400.0 1987-11-18,0.1523440033197403,0.15625,0.140625,0.15625,1712000.0 1987-11-19,0.140625,0.1523440033197403,0.140625,0.1523440033197403,2051200.0 1987-11-20,0.140625,0.1484380066394806,0.1367190033197403,0.1484380066394806,2668800.0 1987-11-23,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,3136000.0 1987-11-24,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,1648000.0 1987-11-25,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,1120000.0 1987-11-27,0.140625,0.140625,0.1328130066394806,0.1367190033197403,176000.0 1987-11-30,0.125,0.140625,0.1171879991889,0.140625,2985600.0 1987-12-01,0.125,0.1328130066394806,0.125,0.1289059966802597,1804800.0 1987-12-02,0.1289059966802597,0.1289059966802597,0.1210940033197403,0.125,2803200.0 1987-12-03,0.1210940033197403,0.1289059966802597,0.1210940033197403,0.1210940033197403,1254400.0 1987-12-04,0.1171879991889,0.125,0.1171879991889,0.1171879991889,2092800.0 1987-12-07,0.1210940033197403,0.125,0.1132809966802597,0.1171879991889,2723200.0 1987-12-08,0.1210940033197403,0.125,0.1171879991889,0.1171879991889,1072000.0 1987-12-09,0.1289059966802597,0.13085900247097015,0.1210940033197403,0.125,2038400.0 1987-12-10,0.125,0.1328130066394806,0.125,0.1289059966802597,2156800.0 1987-12-11,0.125,0.1328130066394806,0.125,0.125,2796800.0 1987-12-14,0.1289059966802597,0.1367190033197403,0.125,0.125,848000.0 1987-12-15,0.1367190033197403,0.1445309966802597,0.1289059966802597,0.1289059966802597,4246400.0 1987-12-16,0.140625,0.140625,0.1367190033197403,0.140625,2592000.0 1987-12-17,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,1689600.0 1987-12-18,0.1367190033197403,0.140625,0.1367190033197403,0.140625,4345600.0 1987-12-21,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,3596800.0 1987-12-22,0.1328130066394806,0.140625,0.125,0.1367190033197403,5043200.0 1987-12-23,0.1367190033197403,0.140625,0.1328130066394806,0.140625,4288000.0 1987-12-24,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.1328130066394806,6172800.0 1987-12-28,0.125,0.1328130066394806,0.1210940033197403,0.1328130066394806,5772800.0 1987-12-29,0.125,0.1289059966802597,0.1210940033197403,0.125,2777600.0 1987-12-30,0.1289059966802597,0.1289059966802597,0.1210940033197403,0.1289059966802597,10201600.0 1987-12-31,0.1289059966802597,0.1328130066394806,0.125,0.125,7660800.0 1988-01-04,0.140625,0.1445309966802597,0.1289059966802597,0.1328130066394806,3731200.0 1988-01-05,0.1523440033197403,0.1523440033197403,0.1445309966802597,0.1445309966802597,12035200.0 1988-01-06,0.1757809966802597,0.1796880066394806,0.1484380066394806,0.1484380066394806,8956800.0 1988-01-07,0.1796880066394806,0.1835940033197403,0.1679690033197403,0.1796880066394806,10329600.0 1988-01-08,0.1679690033197403,0.1835940033197403,0.15625,0.1796880066394806,7363200.0 1988-01-11,0.1679690033197403,0.1679690033197403,0.1523440033197403,0.15625,4915200.0 1988-01-12,0.1601559966802597,0.1679690033197403,0.1523440033197403,0.1679690033197403,3331200.0 1988-01-13,0.1757809966802597,0.1835940033197403,0.1523440033197403,0.1601559966802597,6121600.0 1988-01-14,0.1757809966802597,0.1796880066394806,0.171875,0.1796880066394806,5929600.0 1988-01-15,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1796880066394806,5644800.0 1988-01-18,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.1757809966802597,2236800.0 1988-01-19,0.1757809966802597,0.1796880066394806,0.171875,0.1757809966802597,1244800.0 1988-01-20,0.1679690033197403,0.1757809966802597,0.1640630066394806,0.1757809966802597,1859200.0 1988-01-21,0.1640630066394806,0.171875,0.1601559966802597,0.1679690033197403,1750400.0 1988-01-22,0.1679690033197403,0.1757809966802597,0.1640630066394806,0.1679690033197403,2732800.0 1988-01-25,0.1757809966802597,0.1757809966802597,0.1679690033197403,0.1679690033197403,1632000.0 1988-01-26,0.171875,0.1757809966802597,0.1679690033197403,0.1757809966802597,3152000.0 1988-01-27,0.171875,0.1757809966802597,0.1679690033197403,0.1757809966802597,4873600.0 1988-01-28,0.2109380066394806,0.2304690033197403,0.1679690033197403,0.171875,47040000.0 1988-01-29,0.2109380066394806,0.21875,0.203125,0.2148440033197403,24380800.0 1988-02-01,0.1835940033197403,0.2148440033197403,0.1796880066394806,0.2109380066394806,14681600.0 1988-02-02,0.1875,0.1875,0.1757809966802597,0.1835940033197403,3289600.0 1988-02-03,0.1992190033197403,0.203125,0.1914059966802597,0.1914059966802597,7276800.0 1988-02-04,0.1992190033197403,0.2109380066394806,0.1953130066394806,0.1953130066394806,3795200.0 1988-02-05,0.1914059966802597,0.203125,0.1835940033197403,0.203125,3206400.0 1988-02-08,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,1692800.0 1988-02-09,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,1622400.0 1988-02-10,0.1875,0.1914059966802597,0.1835940033197403,0.1875,7948800.0 1988-02-11,0.1875,0.1914059966802597,0.1835940033197403,0.1835940033197403,2995200.0 1988-02-12,0.1835940033197403,0.1914059966802597,0.1835940033197403,0.1914059966802597,2339200.0 1988-02-16,0.1875,0.1914059966802597,0.1835940033197403,0.1875,3926400.0 1988-02-17,0.1835940033197403,0.1914059966802597,0.1796880066394806,0.1835940033197403,953600.0 1988-02-18,0.171875,0.1835940033197403,0.1679690033197403,0.1757809966802597,4057600.0 1988-02-19,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1757809966802597,4448000.0 1988-02-22,0.1835940033197403,0.1875,0.1757809966802597,0.1757809966802597,2828800.0 1988-02-23,0.1835940033197403,0.1875,0.1757809966802597,0.1875,3097600.0 1988-02-24,0.1875,0.1914059966802597,0.1835940033197403,0.1835940033197403,2684800.0 1988-02-25,0.1914059966802597,0.1992190033197403,0.1835940033197403,0.1875,6998400.0 1988-02-26,0.1914059966802597,0.1953130066394806,0.1875,0.1914059966802597,2492800.0 1988-02-29,0.1875,0.1914059966802597,0.1875,0.1914059966802597,4057600.0 1988-03-01,0.1953130066394806,0.1992190033197403,0.1875,0.1875,3206400.0 1988-03-02,0.1875,0.1992190033197403,0.1875,0.1992190033197403,5219200.0 1988-03-03,0.1757809966802597,0.1953130066394806,0.1757809966802597,0.1953130066394806,4592000.0 1988-03-04,0.1757809966802597,0.1757809966802597,0.171875,0.1757809966802597,1952000.0 1988-03-07,0.171875,0.1796880066394806,0.171875,0.171875,1532800.0 1988-03-08,0.1757809966802597,0.1875,0.1757809966802597,0.1796880066394806,2627200.0 1988-03-09,0.1875,0.1875,0.1835940033197403,0.1875,1990400.0 1988-03-10,0.1796880066394806,0.1875,0.1796880066394806,0.1875,3664000.0 1988-03-11,0.1757809966802597,0.1835940033197403,0.171875,0.1796880066394806,915200.0 1988-03-14,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1796880066394806,1174400.0 1988-03-15,0.171875,0.1796880066394806,0.171875,0.1796880066394806,1897600.0 1988-03-16,0.1796880066394806,0.1796880066394806,0.171875,0.171875,2684800.0 1988-03-17,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,1814400.0 1988-03-18,0.1914059966802597,0.1953130066394806,0.1796880066394806,0.1835940033197403,6579200.0 1988-03-21,0.1914059966802597,0.1953130066394806,0.1875,0.1953130066394806,17603200.0 1988-03-22,0.1875,0.1914059966802597,0.1835940033197403,0.1914059966802597,6832000.0 1988-03-23,0.1835940033197403,0.1914059966802597,0.1835940033197403,0.1914059966802597,2550400.0 1988-03-24,0.1796880066394806,0.1875,0.1796880066394806,0.1875,6492800.0 1988-03-25,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,1427200.0 1988-03-28,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.1796880066394806,608000.0 1988-03-29,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1835940033197403,1312000.0 1988-03-30,0.1796880066394806,0.1875,0.1796880066394806,0.1835940033197403,1200000.0 1988-03-31,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1796880066394806,1548800.0 1988-04-04,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1796880066394806,620800.0 1988-04-05,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1757809966802597,2236800.0 1988-04-06,0.1796880066394806,0.1796880066394806,0.171875,0.1757809966802597,2668800.0 1988-04-07,0.1835940033197403,0.1875,0.1757809966802597,0.1796880066394806,5286400.0 1988-04-08,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,1161600.0 1988-04-11,0.1757809966802597,0.1875,0.1757809966802597,0.1835940033197403,2934400.0 1988-04-12,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,2112000.0 1988-04-13,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,4275200.0 1988-04-14,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,2764800.0 1988-04-15,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1796880066394806,2710400.0 1988-04-18,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1757809966802597,1283200.0 1988-04-19,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1796880066394806,1129600.0 1988-04-20,0.171875,0.1796880066394806,0.171875,0.1757809966802597,3075200.0 1988-04-21,0.1640630066394806,0.1757809966802597,0.15625,0.1757809966802597,9420800.0 1988-04-22,0.1601559966802597,0.1640630066394806,0.15625,0.1640630066394806,3059200.0 1988-04-25,0.1601559966802597,0.1679690033197403,0.15625,0.1601559966802597,5337600.0 1988-04-26,0.1640630066394806,0.171875,0.1640630066394806,0.1640630066394806,1574400.0 1988-04-27,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1679690033197403,1286400.0 1988-04-28,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1640630066394806,2054400.0 1988-04-29,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.16210900247097015,3904000.0 1988-05-02,0.1796880066394806,0.1796880066394806,0.1640630066394806,0.1640630066394806,4841600.0 1988-05-03,0.1757809966802597,0.1796880066394806,0.171875,0.1796880066394806,2076800.0 1988-05-04,0.171875,0.1796880066394806,0.171875,0.1757809966802597,860800.0 1988-05-05,0.171875,0.1757809966802597,0.1679690033197403,0.171875,4758400.0 1988-05-06,0.171875,0.1914059966802597,0.171875,0.1914059966802597,4121600.0 1988-05-09,0.171875,0.1757809966802597,0.1679690033197403,0.1679690033197403,3763200.0 1988-05-10,0.171875,0.1757809966802597,0.1679690033197403,0.1679690033197403,1657600.0 1988-05-11,0.16992199420928955,0.171875,0.1640630066394806,0.1679690033197403,2604800.0 1988-05-12,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.171875,448000.0 1988-05-13,0.1757809966802597,0.1757809966802597,0.171875,0.171875,1644800.0 1988-05-16,0.1757809966802597,0.1835940033197403,0.171875,0.1757809966802597,4272000.0 1988-05-17,0.1835940033197403,0.1875,0.1796880066394806,0.1796880066394806,4390400.0 1988-05-18,0.1835940033197403,0.1914059966802597,0.1757809966802597,0.1835940033197403,2220800.0 1988-05-19,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1835940033197403,1161600.0 1988-05-20,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.1835940033197403,662400.0 1988-05-23,0.1757809966802597,0.1835940033197403,0.171875,0.1757809966802597,2300800.0 1988-05-24,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1757809966802597,1593600.0 1988-05-25,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1757809966802597,1273600.0 1988-05-26,0.1835940033197403,0.1914059966802597,0.18164099752902985,0.1835940033197403,9593600.0 1988-05-27,0.1875,0.1914059966802597,0.1835940033197403,0.1914059966802597,3302400.0 1988-05-31,0.1953130066394806,0.1953130066394806,0.1875,0.1914059966802597,3590400.0 1988-06-01,0.1914059966802597,0.1992190033197403,0.1914059966802597,0.1992190033197403,3360000.0 1988-06-02,0.1953130066394806,0.1992190033197403,0.1914059966802597,0.1914059966802597,2707200.0 1988-06-03,0.1992190033197403,0.1992190033197403,0.1914059966802597,0.1953130066394806,2182400.0 1988-06-06,0.1953130066394806,0.1992190033197403,0.1914059966802597,0.1992190033197403,656000.0 1988-06-07,0.19726599752902985,0.1992190033197403,0.1914059966802597,0.1914059966802597,4518400.0 1988-06-08,0.2109380066394806,0.2148440033197403,0.1953130066394806,0.1953130066394806,9555200.0 1988-06-09,0.203125,0.2070309966802597,0.1992190033197403,0.2070309966802597,3897600.0 1988-06-10,0.1953130066394806,0.203125,0.1953130066394806,0.1992190033197403,1852800.0 1988-06-13,0.1992190033197403,0.203125,0.1953130066394806,0.203125,4339200.0 1988-06-14,0.1953130066394806,0.203125,0.1953130066394806,0.1992190033197403,886400.0 1988-06-15,0.1992190033197403,0.203125,0.1953130066394806,0.1953130066394806,2473600.0 1988-06-16,0.1953130066394806,0.203125,0.1953130066394806,0.203125,1862400.0 1988-06-17,0.1953130066394806,0.1992190033197403,0.1953130066394806,0.1953130066394806,1692800.0 1988-06-20,0.1914059966802597,0.1992190033197403,0.1875,0.1953130066394806,3606400.0 1988-06-21,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1914059966802597,1193600.0 1988-06-22,0.1953130066394806,0.1953130066394806,0.1914059966802597,0.1953130066394806,1948800.0 1988-06-23,0.1992190033197403,0.203125,0.1914059966802597,0.1914059966802597,3542400.0 1988-06-24,0.203125,0.203125,0.1992190033197403,0.203125,4502400.0 1988-06-27,0.2148440033197403,0.21875,0.1992190033197403,0.2070309966802597,6668800.0 1988-06-28,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2148440033197403,3286400.0 1988-06-29,0.21875,0.2226559966802597,0.2148440033197403,0.2148440033197403,7452800.0 1988-06-30,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.21875,6809600.0 1988-07-01,0.21875,0.2226559966802597,0.21875,0.2226559966802597,5955200.0 1988-07-05,0.2226559966802597,0.2226559966802597,0.21875,0.22070300579071045,3545600.0 1988-07-06,0.2382809966802597,0.2382809966802597,0.21875,0.2226559966802597,12726400.0 1988-07-07,0.2421880066394806,0.2460940033197403,0.234375,0.23632800579071045,10198400.0 1988-07-08,0.24023400247097015,0.25,0.2382809966802597,0.2382809966802597,6332800.0 1988-07-11,0.234375,0.2421880066394806,0.2304690033197403,0.2382809966802597,4803200.0 1988-07-12,0.2304690033197403,0.234375,0.2226559966802597,0.234375,3894400.0 1988-07-13,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,2390400.0 1988-07-14,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,1763200.0 1988-07-15,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,1027200.0 1988-07-18,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,1260800.0 1988-07-19,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,2912000.0 1988-07-20,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2265630066394806,1577600.0 1988-07-21,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,2489600.0 1988-07-22,0.22460900247097015,0.2304690033197403,0.2226559966802597,0.2304690033197403,3104000.0 1988-07-25,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.2226559966802597,2006400.0 1988-07-26,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,1363200.0 1988-07-27,0.2382809966802597,0.2421880066394806,0.2265630066394806,0.2265630066394806,5792000.0 1988-07-28,0.2539060115814209,0.2617189884185791,0.234375,0.2421880066394806,24208000.0 1988-07-29,0.2695310115814209,0.2734380066394806,0.25,0.2578130066394806,14646400.0 1988-08-01,0.2890630066394806,0.2890630066394806,0.2695310115814209,0.2695310115814209,12563200.0 1988-08-02,0.27929699420928955,0.2890630066394806,0.2695310115814209,0.2851560115814209,18742400.0 1988-08-03,0.27929699420928955,0.28125,0.2734380066394806,0.2734380066394806,12428800.0 1988-08-04,0.2890630066394806,0.3046880066394806,0.2773439884185791,0.2773439884185791,21968000.0 1988-08-05,0.2929689884185791,0.2929689884185791,0.2851560115814209,0.2890630066394806,3516800.0 1988-08-08,0.2929689884185791,0.296875,0.2890630066394806,0.2890630066394806,3190400.0 1988-08-09,0.2851560115814209,0.296875,0.2851560115814209,0.2929689884185791,10649600.0 1988-08-10,0.28125,0.2890630066394806,0.2734380066394806,0.2890630066394806,5676800.0 1988-08-11,0.28125,0.28320300579071045,0.2773439884185791,0.2773439884185791,6348800.0 1988-08-12,0.28125,0.2851560115814209,0.2773439884185791,0.28125,3891200.0 1988-08-15,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.28125,14182400.0 1988-08-16,0.28320300579071045,0.2851560115814209,0.28125,0.28125,8409600.0 1988-08-17,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.28125,17712000.0 1988-08-18,0.28125,0.28125,0.2773439884185791,0.2773439884185791,5728000.0 1988-08-19,0.2773439884185791,0.28125,0.2773439884185791,0.2773439884185791,2329600.0 1988-08-22,0.28125,0.28125,0.2773439884185791,0.2773439884185791,5920000.0 1988-08-23,0.28320300579071045,0.2851560115814209,0.2773439884185791,0.2773439884185791,21104000.0 1988-08-24,0.28125,0.2851560115814209,0.2734380066394806,0.28125,2886400.0 1988-08-25,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.2773439884185791,4217600.0 1988-08-26,0.2851560115814209,0.2929689884185791,0.28125,0.2851560115814209,6953600.0 1988-08-29,0.2890630066394806,0.2929689884185791,0.2851560115814209,0.2890630066394806,2553600.0 1988-08-30,0.2929689884185791,0.2929689884185791,0.2890630066394806,0.2929689884185791,2972800.0 1988-08-31,0.296875,0.296875,0.2890630066394806,0.2890630066394806,2716800.0 1988-09-01,0.2890630066394806,0.296875,0.2890630066394806,0.296875,4032000.0 1988-09-02,0.296875,0.3046880066394806,0.2929689884185791,0.2929689884185791,3590400.0 1988-09-06,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3046880066394806,4592000.0 1988-09-07,0.3046880066394806,0.3046880066394806,0.3007810115814209,0.3046880066394806,8508800.0 1988-09-08,0.3125,0.3125,0.3007810115814209,0.3046880066394806,6243200.0 1988-09-09,0.3125,0.3164060115814209,0.3046880066394806,0.3085939884185791,3744000.0 1988-09-12,0.3085939884185791,0.3164060115814209,0.3085939884185791,0.3164060115814209,1321600.0 1988-09-13,0.3046880066394806,0.3085939884185791,0.296875,0.3085939884185791,6387200.0 1988-09-14,0.3125,0.3125,0.3046880066394806,0.3046880066394806,2406400.0 1988-09-15,0.3125,0.3164060115814209,0.3085939884185791,0.3085939884185791,1129600.0 1988-09-16,0.3125,0.3125,0.3085939884185791,0.3125,720000.0 1988-09-19,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3085939884185791,6166400.0 1988-09-20,0.3398439884185791,0.3398439884185791,0.3203130066394806,0.3203130066394806,8867200.0 1988-09-21,0.3398439884185791,0.3515630066394806,0.3398439884185791,0.34375,4217600.0 1988-09-22,0.34375,0.3476560115814209,0.3359380066394806,0.3398439884185791,7920000.0 1988-09-23,0.3398439884185791,0.3476560115814209,0.3398439884185791,0.34375,3369600.0 1988-09-26,0.328125,0.3476560115814209,0.328125,0.3476560115814209,3321600.0 1988-09-27,0.3320310115814209,0.3398439884185791,0.328125,0.328125,5315200.0 1988-09-28,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3242189884185791,665600.0 1988-09-29,0.3359380066394806,0.3359380066394806,0.3242189884185791,0.3242189884185791,3193600.0 1988-09-30,0.3203130066394806,0.3320310115814209,0.3203130066394806,0.3320310115814209,4614400.0 1988-10-03,0.3203130066394806,0.3203130066394806,0.3085939884185791,0.3203130066394806,3241600.0 1988-10-04,0.3046880066394806,0.3164060115814209,0.3046880066394806,0.3125,2492800.0 1988-10-05,0.3125,0.3125,0.3046880066394806,0.3046880066394806,2752000.0 1988-10-06,0.3125,0.3164060115814209,0.3085939884185791,0.3085939884185791,1366400.0 1988-10-07,0.3085939884185791,0.3164060115814209,0.3007810115814209,0.3125,1299200.0 1988-10-10,0.3085939884185791,0.3125,0.3007810115814209,0.3085939884185791,1206400.0 1988-10-11,0.3046880066394806,0.3125,0.3046880066394806,0.3085939884185791,4544000.0 1988-10-12,0.3046880066394806,0.3085939884185791,0.296875,0.3046880066394806,1542400.0 1988-10-13,0.3085939884185791,0.3125,0.2929689884185791,0.2929689884185791,2940800.0 1988-10-14,0.3242189884185791,0.3320310115814209,0.3046880066394806,0.3046880066394806,6550400.0 1988-10-17,0.3242189884185791,0.3242189884185791,0.3203130066394806,0.3203130066394806,3289600.0 1988-10-18,0.3398439884185791,0.3398439884185791,0.3203130066394806,0.3203130066394806,4246400.0 1988-10-19,0.34375,0.3476560115814209,0.3359380066394806,0.3398439884185791,5804800.0 1988-10-20,0.34375,0.34375,0.3398439884185791,0.3398439884185791,1456000.0 1988-10-21,0.3398439884185791,0.34375,0.328125,0.3398439884185791,6147200.0 1988-10-24,0.328125,0.3320310115814209,0.328125,0.3320310115814209,886400.0 1988-10-25,0.3125,0.328125,0.3125,0.328125,1936000.0 1988-10-26,0.3125,0.3203130066394806,0.3125,0.3164060115814209,1273600.0 1988-10-27,0.3125,0.3203130066394806,0.3125,0.3125,1638400.0 1988-10-28,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3203130066394806,3084800.0 1988-10-31,0.3164060115814209,0.3203130066394806,0.3164060115814209,0.3203130066394806,457600.0 1988-11-01,0.3164060115814209,0.3203130066394806,0.3125,0.3203130066394806,1040000.0 1988-11-02,0.3164060115814209,0.3203130066394806,0.3125,0.3125,940800.0 1988-11-03,0.3359380066394806,0.3359380066394806,0.3203130066394806,0.3203130066394806,5376000.0 1988-11-04,0.328125,0.3359380066394806,0.328125,0.3320310115814209,3612800.0 1988-11-07,0.3164060115814209,0.328125,0.3164060115814209,0.328125,1900800.0 1988-11-08,0.3164060115814209,0.3203130066394806,0.3164060115814209,0.3164060115814209,3024000.0 1988-11-09,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3164060115814209,2057600.0 1988-11-10,0.3085939884185791,0.3125,0.3046880066394806,0.3085939884185791,1081600.0 1988-11-11,0.3007810115814209,0.3085939884185791,0.296875,0.3046880066394806,864000.0 1988-11-14,0.2890630066394806,0.3007810115814209,0.2851560115814209,0.3007810115814209,3401600.0 1988-11-15,0.296875,0.296875,0.2890630066394806,0.2890630066394806,544000.0 1988-11-16,0.2929689884185791,0.296875,0.2851560115814209,0.296875,1168000.0 1988-11-17,0.2929689884185791,0.2929689884185791,0.2851560115814209,0.2851560115814209,1977600.0 1988-11-18,0.2890630066394806,0.2929689884185791,0.2851560115814209,0.2851560115814209,729600.0 1988-11-21,0.2851560115814209,0.2929689884185791,0.2851560115814209,0.2929689884185791,1776000.0 1988-11-22,0.2851560115814209,0.2890630066394806,0.2773439884185791,0.2890630066394806,1987200.0 1988-11-23,0.2890630066394806,0.2890630066394806,0.2851560115814209,0.2851560115814209,2768000.0 1988-11-25,0.2851560115814209,0.2890630066394806,0.2851560115814209,0.2851560115814209,1292800.0 1988-11-28,0.2890630066394806,0.2890630066394806,0.28125,0.28125,633600.0 1988-11-29,0.328125,0.328125,0.2890630066394806,0.2890630066394806,5555200.0 1988-11-30,0.3398439884185791,0.3476560115814209,0.3242189884185791,0.328125,8921600.0 1988-12-01,0.3398439884185791,0.34375,0.3359380066394806,0.3359380066394806,3177600.0 1988-12-02,0.3359380066394806,0.3476560115814209,0.3320310115814209,0.3359380066394806,2364800.0 1988-12-05,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.3359380066394806,2112000.0 1988-12-06,0.3359380066394806,0.3359380066394806,0.3242189884185791,0.3320310115814209,1740800.0 1988-12-07,0.3398439884185791,0.3398439884185791,0.328125,0.3320310115814209,16969600.0 1988-12-08,0.34375,0.3476560115814209,0.3359380066394806,0.3359380066394806,8211200.0 1988-12-09,0.34375,0.3515630066394806,0.3398439884185791,0.34375,4841600.0 1988-12-12,0.34375,0.34375,0.3359380066394806,0.34375,1043200.0 1988-12-13,0.3359380066394806,0.3359380066394806,0.3320310115814209,0.3320310115814209,476800.0 1988-12-14,0.3320310115814209,0.3359380066394806,0.3203130066394806,0.3359380066394806,1411200.0 1988-12-15,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3242189884185791,1337600.0 1988-12-16,0.3359380066394806,0.3359380066394806,0.3242189884185791,0.328125,3920000.0 1988-12-19,0.328125,0.3359380066394806,0.328125,0.328125,7904000.0 1988-12-20,0.3164060115814209,0.3359380066394806,0.3164060115814209,0.3320310115814209,3113600.0 1988-12-21,0.3203130066394806,0.3203130066394806,0.3085939884185791,0.3164060115814209,681600.0 1988-12-22,0.328125,0.328125,0.3125,0.3125,4217600.0 1988-12-23,0.328125,0.3320310115814209,0.328125,0.328125,640000.0 1988-12-27,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.328125,790400.0 1988-12-28,0.3164060115814209,0.328125,0.3164060115814209,0.328125,1072000.0 1988-12-29,0.3242189884185791,0.328125,0.3164060115814209,0.3164060115814209,2908800.0 1988-12-30,0.328125,0.3320310115814209,0.328125,0.328125,1088000.0 1989-01-03,0.328125,0.328125,0.3203130066394806,0.328125,761600.0 1989-01-04,0.3203130066394806,0.328125,0.3203130066394806,0.328125,1513600.0 1989-01-05,0.3320310115814209,0.3359380066394806,0.3203130066394806,0.3203130066394806,10976000.0 1989-01-06,0.328125,0.3359380066394806,0.328125,0.3320310115814209,8400000.0 1989-01-09,0.328125,0.3320310115814209,0.3203130066394806,0.3320310115814209,2313600.0 1989-01-10,0.3203130066394806,0.328125,0.3164060115814209,0.3203130066394806,6131200.0 1989-01-11,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.3164060115814209,2508800.0 1989-01-12,0.3242189884185791,0.328125,0.3203130066394806,0.3242189884185791,2691200.0 1989-01-13,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3242189884185791,1177600.0 1989-01-16,0.328125,0.3359380066394806,0.3242189884185791,0.3242189884185791,1916800.0 1989-01-17,0.328125,0.328125,0.3242189884185791,0.328125,1504000.0 1989-01-18,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.3242189884185791,5116800.0 1989-01-19,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.3359380066394806,5126400.0 1989-01-20,0.328125,0.3359380066394806,0.328125,0.3359380066394806,8758400.0 1989-01-23,0.328125,0.3320310115814209,0.328125,0.328125,11555200.0 1989-01-24,0.328125,0.3320310115814209,0.328125,0.328125,2352000.0 1989-01-25,0.328125,0.3320310115814209,0.328125,0.328125,1219200.0 1989-01-26,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.328125,9792000.0 1989-01-27,0.3320310115814209,0.3320310115814209,0.3242189884185791,0.3242189884185791,6140800.0 1989-01-30,0.328125,0.3320310115814209,0.328125,0.328125,5212800.0 1989-01-31,0.3515630066394806,0.3515630066394806,0.328125,0.328125,5491200.0 1989-02-01,0.34375,0.3515630066394806,0.3398439884185791,0.3515630066394806,4988800.0 1989-02-02,0.3632810115814209,0.3671880066394806,0.34375,0.3476560115814209,8182400.0 1989-02-03,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.359375,6256000.0 1989-02-06,0.359375,0.3671880066394806,0.359375,0.359375,5990400.0 1989-02-07,0.3789060115814209,0.3828130066394806,0.3632810115814209,0.3632810115814209,7968000.0 1989-02-08,0.3945310115814209,0.40625,0.3789060115814209,0.3789060115814209,8560000.0 1989-02-09,0.3984380066394806,0.4023439884185791,0.390625,0.3984380066394806,7001600.0 1989-02-10,0.390625,0.3984380066394806,0.390625,0.3945310115814209,5833600.0 1989-02-13,0.390625,0.3945310115814209,0.390625,0.390625,3475200.0 1989-02-14,0.3945310115814209,0.3984380066394806,0.390625,0.390625,6208000.0 1989-02-15,0.40625,0.40625,0.3945310115814209,0.3984380066394806,3475200.0 1989-02-16,0.40625,0.40625,0.4023439884185791,0.40625,2828800.0 1989-02-17,0.4101560115814209,0.4140630066394806,0.40625,0.4101560115814209,3542400.0 1989-02-21,0.421875,0.4296880066394806,0.4101560115814209,0.4179689884185791,3782400.0 1989-02-22,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.421875,892800.0 1989-02-23,0.4179689884185791,0.421875,0.4179689884185791,0.4179689884185791,3740800.0 1989-02-24,0.4179689884185791,0.421875,0.4140630066394806,0.4179689884185791,7225600.0 1989-02-27,0.421875,0.421875,0.4140630066394806,0.4140630066394806,1820800.0 1989-02-28,0.4140630066394806,0.4179689884185791,0.4140630066394806,0.4140630066394806,1564800.0 1989-03-01,0.4179689884185791,0.421875,0.4140630066394806,0.4140630066394806,1123200.0 1989-03-02,0.421875,0.421875,0.4140630066394806,0.4140630066394806,10579200.0 1989-03-03,0.4296880066394806,0.4335939884185791,0.421875,0.421875,6284800.0 1989-03-06,0.4335939884185791,0.4375,0.4296880066394806,0.4375,2659200.0 1989-03-07,0.4375,0.4375,0.4296880066394806,0.4335939884185791,2793600.0 1989-03-08,0.4296880066394806,0.4375,0.4296880066394806,0.4335939884185791,4723200.0 1989-03-09,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4296880066394806,985600.0 1989-03-10,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4296880066394806,2041600.0 1989-03-13,0.4335939884185791,0.4375,0.4296880066394806,0.4335939884185791,1382400.0 1989-03-14,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4335939884185791,5328000.0 1989-03-15,0.4375,0.4414060115814209,0.4335939884185791,0.4335939884185791,4998400.0 1989-03-16,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.4375,1379200.0 1989-03-17,0.4375,0.4375,0.4296880066394806,0.4335939884185791,7244800.0 1989-03-20,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.4335939884185791,4076800.0 1989-03-21,0.4335939884185791,0.4375,0.4335939884185791,0.4335939884185791,3203200.0 1989-03-22,0.4375,0.4375,0.4335939884185791,0.4335939884185791,4867200.0 1989-03-23,0.4375,0.4375,0.4335939884185791,0.4375,822400.0 1989-03-27,0.4335939884185791,0.4375,0.4335939884185791,0.4375,1392000.0 1989-03-28,0.4335939884185791,0.4375,0.4335939884185791,0.4335939884185791,3260800.0 1989-03-29,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4335939884185791,2544000.0 1989-03-30,0.4375,0.4414060115814209,0.4375,0.4414060115814209,147200.0 1989-03-31,0.4375,0.4414060115814209,0.4375,0.4375,2176000.0 1989-04-03,0.4414060115814209,0.4414060115814209,0.4375,0.4414060115814209,2716800.0 1989-04-04,0.4257810115814209,0.4414060115814209,0.4257810115814209,0.4335939884185791,976000.0 1989-04-05,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4257810115814209,2448000.0 1989-04-06,0.4296880066394806,0.4296880066394806,0.4257810115814209,0.4296880066394806,3484800.0 1989-04-07,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4335939884185791,291200.0 1989-04-10,0.4375,0.4375,0.4296880066394806,0.4296880066394806,636800.0 1989-04-11,0.453125,0.453125,0.4335939884185791,0.4375,5187200.0 1989-04-12,0.46875,0.4726560115814209,0.4453130066394806,0.453125,8339200.0 1989-04-13,0.4765630066394806,0.4804689884185791,0.46875,0.46875,3651200.0 1989-04-14,0.4804689884185791,0.484375,0.4726560115814209,0.4804689884185791,876800.0 1989-04-17,0.4882810115814209,0.4921880066394806,0.4804689884185791,0.4804689884185791,2764800.0 1989-04-18,0.4882810115814209,0.4921880066394806,0.4804689884185791,0.4921880066394806,2060800.0 1989-04-19,0.4804689884185791,0.4882810115814209,0.4804689884185791,0.4882810115814209,1289600.0 1989-04-20,0.46875,0.4804689884185791,0.4648439884185791,0.4804689884185791,2870400.0 1989-04-21,0.484375,0.4921880066394806,0.46875,0.46875,5648000.0 1989-04-24,0.484375,0.4921880066394806,0.484375,0.484375,1267200.0 1989-04-25,0.4804689884185791,0.4882810115814209,0.4804689884185791,0.4804689884185791,713600.0 1989-04-26,0.4804689884185791,0.484375,0.4804689884185791,0.484375,1600000.0 1989-04-27,0.484375,0.4882810115814209,0.4804689884185791,0.4804689884185791,1846400.0 1989-04-28,0.484375,0.484375,0.4804689884185791,0.4804689884185791,5001600.0 1989-05-01,0.4882810115814209,0.4882810115814209,0.4804689884185791,0.484375,1344000.0 1989-05-02,0.5117189884185791,0.5234379768371582,0.484375,0.4882810115814209,7468800.0 1989-05-03,0.5234379768371582,0.53125,0.5117189884185791,0.5195310115814209,3420800.0 1989-05-04,0.546875,0.5507810115814209,0.5234379768371582,0.5234379768371582,12243200.0 1989-05-05,0.5429689884185791,0.5507810115814209,0.5429689884185791,0.546875,4716800.0 1989-05-08,0.546875,0.5507810115814209,0.5351560115814209,0.546875,5270400.0 1989-05-09,0.5507810115814209,0.5546879768371582,0.5429689884185791,0.5429689884185791,2896000.0 1989-05-10,0.546875,0.5507810115814209,0.546875,0.546875,1657600.0 1989-05-11,0.5507810115814209,0.5507810115814209,0.546875,0.5507810115814209,3955200.0 1989-05-12,0.5507810115814209,0.5546879768371582,0.546875,0.5507810115814209,2627200.0 1989-05-15,0.5585939884185791,0.5625,0.5507810115814209,0.5546879768371582,7571200.0 1989-05-16,0.5507810115814209,0.5625,0.5507810115814209,0.5625,5763200.0 1989-05-17,0.5507810115814209,0.5585939884185791,0.5507810115814209,0.5585939884185791,422400.0 1989-05-18,0.5585939884185791,0.5585939884185791,0.5507810115814209,0.5546879768371582,2016000.0 1989-05-19,0.5625,0.5625,0.5546879768371582,0.5546879768371582,4470400.0 1989-05-22,0.5585939884185791,0.5664060115814209,0.5546879768371582,0.5625,3987200.0 1989-05-23,0.5507810115814209,0.5625,0.5507810115814209,0.5625,2620800.0 1989-05-24,0.546875,0.5546879768371582,0.5429689884185791,0.5507810115814209,2246400.0 1989-05-25,0.546875,0.546875,0.5429689884185791,0.5429689884185791,2294400.0 1989-05-26,0.5546879768371582,0.5546879768371582,0.5429689884185791,0.5429689884185791,14278400.0 1989-05-30,0.5625,0.5625,0.5546879768371582,0.5585939884185791,3667200.0 1989-05-31,0.59375,0.6015629768371582,0.5625,0.5625,6985600.0 1989-06-01,0.6210939884185791,0.6210939884185791,0.59375,0.59375,6835200.0 1989-06-02,0.6210939884185791,0.6367189884185791,0.6171879768371582,0.6171879768371582,8841600.0 1989-06-05,0.6210939884185791,0.625,0.6210939884185791,0.625,11008000.0 1989-06-06,0.6210939884185791,0.625,0.6171879768371582,0.625,1638400.0 1989-06-07,0.6015629768371582,0.6210939884185791,0.5976560115814209,0.6210939884185791,4249600.0 1989-06-08,0.5859379768371582,0.6015629768371582,0.578125,0.6015629768371582,4544000.0 1989-06-09,0.5976560115814209,0.5976560115814209,0.578125,0.5859379768371582,11436800.0 1989-06-12,0.59375,0.5976560115814209,0.5898439884185791,0.5976560115814209,2102400.0 1989-06-13,0.578125,0.59375,0.5742189884185791,0.59375,5558400.0 1989-06-14,0.5859379768371582,0.5898439884185791,0.5742189884185791,0.5742189884185791,4976000.0 1989-06-15,0.5820310115814209,0.5898439884185791,0.5820310115814209,0.5820310115814209,2486400.0 1989-06-16,0.5859379768371582,0.5898439884185791,0.5820310115814209,0.5820310115814209,3625600.0 1989-06-19,0.5742189884185791,0.5859379768371582,0.5742189884185791,0.5859379768371582,3459200.0 1989-06-20,0.5820310115814209,0.5859379768371582,0.5742189884185791,0.5820310115814209,486400.0 1989-06-21,0.578125,0.5820310115814209,0.5742189884185791,0.5820310115814209,2774400.0 1989-06-22,0.578125,0.5820310115814209,0.5742189884185791,0.5820310115814209,4387200.0 1989-06-23,0.5625,0.5820310115814209,0.5625,0.5820310115814209,2294400.0 1989-06-26,0.5585939884185791,0.5742189884185791,0.5585939884185791,0.5625,982400.0 1989-06-27,0.5585939884185791,0.5625,0.546875,0.5585939884185791,3417600.0 1989-06-28,0.5507810115814209,0.5585939884185791,0.546875,0.5546879768371582,6310400.0 1989-06-29,0.515625,0.5546879768371582,0.5039060115814209,0.5507810115814209,6956800.0 1989-06-30,0.515625,0.5195310115814209,0.5,0.5117189884185791,9612800.0 1989-07-03,0.5195310115814209,0.5195310115814209,0.5117189884185791,0.5117189884185791,352000.0 1989-07-05,0.53125,0.53125,0.5195310115814209,0.5234379768371582,4102400.0 1989-07-06,0.5390629768371582,0.5429689884185791,0.5273439884185791,0.5273439884185791,5017600.0 1989-07-07,0.5546879768371582,0.5625,0.5351560115814209,0.5351560115814209,6528000.0 1989-07-10,0.546875,0.5625,0.5429689884185791,0.5625,1945600.0 1989-07-11,0.5507810115814209,0.5585939884185791,0.5429689884185791,0.546875,4121600.0 1989-07-12,0.5625,0.5625,0.5507810115814209,0.5585939884185791,6480000.0 1989-07-13,0.5625,0.5625,0.5585939884185791,0.5625,2060800.0 1989-07-14,0.5585939884185791,0.5625,0.5507810115814209,0.5625,2147200.0 1989-07-17,0.5703129768371582,0.5742189884185791,0.5585939884185791,0.5625,5603200.0 1989-07-18,0.5664060115814209,0.5703129768371582,0.5664060115814209,0.5703129768371582,4403200.0 1989-07-19,0.578125,0.578125,0.5664060115814209,0.5703129768371582,3910400.0 1989-07-20,0.5742189884185791,0.5820310115814209,0.5742189884185791,0.578125,3379200.0 1989-07-21,0.5820310115814209,0.5820310115814209,0.5742189884185791,0.5820310115814209,2076800.0 1989-07-24,0.5507810115814209,0.5820310115814209,0.5507810115814209,0.5820310115814209,4240000.0 1989-07-25,0.5625,0.5625,0.5507810115814209,0.5507810115814209,3536000.0 1989-07-26,0.5585939884185791,0.5664060115814209,0.5585939884185791,0.5625,3100800.0 1989-07-27,0.5703129768371582,0.5742189884185791,0.5585939884185791,0.5585939884185791,4787200.0 1989-07-28,0.5898439884185791,0.5898439884185791,0.5703129768371582,0.5742189884185791,9385600.0 1989-07-31,0.6015629768371582,0.6054689884185791,0.5859379768371582,0.5898439884185791,6486400.0 1989-08-01,0.625,0.625,0.5976560115814209,0.6015629768371582,9008000.0 1989-08-02,0.6523439884185791,0.6523439884185791,0.6210939884185791,0.6289060115814209,12102400.0 1989-08-03,0.6523439884185791,0.6640629768371582,0.6484379768371582,0.65625,10400000.0 1989-08-04,0.640625,0.6523439884185791,0.6289060115814209,0.6523439884185791,7254400.0 1989-08-07,0.6171879768371582,0.6445310115814209,0.6171879768371582,0.6367189884185791,4492800.0 1989-08-08,0.6289060115814209,0.6367189884185791,0.6171879768371582,0.6210939884185791,3568000.0 1989-08-09,0.625,0.6367189884185791,0.625,0.6328129768371582,9174400.0 1989-08-10,0.6210939884185791,0.6289060115814209,0.6210939884185791,0.625,3702400.0 1989-08-11,0.6132810115814209,0.6328129768371582,0.6054689884185791,0.625,10086400.0 1989-08-14,0.5976560115814209,0.6132810115814209,0.5820310115814209,0.6054689884185791,3120000.0 1989-08-15,0.6054689884185791,0.6054689884185791,0.5820310115814209,0.5898439884185791,5008000.0 1989-08-16,0.6132810115814209,0.6171879768371582,0.6015629768371582,0.6015629768371582,3632000.0 1989-08-17,0.6132810115814209,0.6210939884185791,0.6132810115814209,0.6171879768371582,1779200.0 1989-08-18,0.6328129768371582,0.6367189884185791,0.6171879768371582,0.6210939884185791,3996800.0 1989-08-21,0.6210939884185791,0.65625,0.6210939884185791,0.6328129768371582,16224000.0 1989-08-22,0.6015629768371582,0.6210939884185791,0.5976560115814209,0.6210939884185791,7120000.0 1989-08-23,0.6054689884185791,0.6054689884185791,0.5976560115814209,0.6054689884185791,4160000.0 1989-08-24,0.609375,0.6210939884185791,0.5976560115814209,0.6054689884185791,7075200.0 1989-08-25,0.59375,0.6132810115814209,0.59375,0.609375,4217600.0 1989-08-28,0.5898439884185791,0.5976560115814209,0.5859379768371582,0.59375,4361600.0 1989-08-29,0.6054689884185791,0.6132810115814209,0.59375,0.59375,8732800.0 1989-08-30,0.625,0.6367189884185791,0.609375,0.609375,16080000.0 1989-08-31,0.6328129768371582,0.6367189884185791,0.625,0.625,5859200.0 1989-09-01,0.6328129768371582,0.6367189884185791,0.6328129768371582,0.6328129768371582,7772800.0 1989-09-05,0.6484379768371582,0.6523439884185791,0.6328129768371582,0.6328129768371582,11132800.0 1989-09-06,0.6523439884185791,0.65625,0.640625,0.6523439884185791,3033600.0 1989-09-07,0.6953129768371582,0.6953129768371582,0.6484379768371582,0.6484379768371582,12275200.0 1989-09-08,0.6992189884185791,0.703125,0.6835939884185791,0.6953129768371582,4080000.0 1989-09-11,0.6953129768371582,0.7070310115814209,0.6835939884185791,0.703125,2115200.0 1989-09-12,0.6953129768371582,0.6953129768371582,0.6875,0.6953129768371582,2038400.0 1989-09-13,0.71875,0.7226560115814209,0.6914060115814209,0.6914060115814209,5964800.0 1989-09-14,0.7109379768371582,0.7265629768371582,0.7109379768371582,0.7109379768371582,10752000.0 1989-09-15,0.71875,0.7226560115814209,0.7109379768371582,0.71875,4710400.0 1989-09-18,0.71875,0.7226560115814209,0.71875,0.71875,4310400.0 1989-09-19,0.7109379768371582,0.7226560115814209,0.7109379768371582,0.7226560115814209,6524800.0 1989-09-20,0.7148439884185791,0.71875,0.7109379768371582,0.7148439884185791,1958400.0 1989-09-21,0.7148439884185791,0.71875,0.7109379768371582,0.71875,1260800.0 1989-09-22,0.71875,0.7226560115814209,0.7148439884185791,0.7148439884185791,5923200.0 1989-09-25,0.71875,0.7226560115814209,0.7148439884185791,0.7226560115814209,806400.0 1989-09-26,0.7226560115814209,0.7226560115814209,0.7148439884185791,0.7148439884185791,4083200.0 1989-09-27,0.7304689884185791,0.7304689884185791,0.7148439884185791,0.7148439884185791,6656000.0 1989-09-28,0.7265629768371582,0.7304689884185791,0.71875,0.7304689884185791,6985600.0 1989-09-29,0.7382810115814209,0.7382810115814209,0.7226560115814209,0.7304689884185791,3744000.0 1989-10-02,0.7382810115814209,0.7460939884185791,0.734375,0.7382810115814209,3264000.0 1989-10-03,0.7421879768371582,0.7421879768371582,0.734375,0.7421879768371582,2348800.0 1989-10-04,0.7539060115814209,0.7578129768371582,0.7265629768371582,0.7421879768371582,5804800.0 1989-10-05,0.7539060115814209,0.7617189884185791,0.75,0.75,1459200.0 1989-10-06,0.7539060115814209,0.7578129768371582,0.75,0.7578129768371582,4118400.0 1989-10-09,0.7578129768371582,0.7578129768371582,0.7539060115814209,0.7539060115814209,406400.0 1989-10-10,0.7695310115814209,0.7695310115814209,0.7578129768371582,0.7578129768371582,2787200.0 1989-10-11,0.7617189884185791,0.7695310115814209,0.7617189884185791,0.7695310115814209,2009600.0 1989-10-12,0.7695310115814209,0.7695310115814209,0.7617189884185791,0.7617189884185791,1270400.0 1989-10-13,0.7460939884185791,0.7695310115814209,0.7382810115814209,0.7695310115814209,18140800.0 1989-10-16,0.71875,0.75,0.6992189884185791,0.7304689884185791,8563200.0 1989-10-17,0.6914060115814209,0.71875,0.6875,0.7109379768371582,3859200.0 1989-10-18,0.671875,0.7070310115814209,0.65625,0.6875,8364800.0 1989-10-19,0.6601560115814209,0.6796879768371582,0.6601560115814209,0.6757810115814209,8540800.0 1989-10-20,0.65625,0.6679689884185791,0.6445310115814209,0.6679689884185791,1731200.0 1989-10-23,0.6484379768371582,0.6601560115814209,0.6484379768371582,0.6484379768371582,4713600.0 1989-10-24,0.6367189884185791,0.6523439884185791,0.6328129768371582,0.6445310115814209,1795200.0 1989-10-25,0.6445310115814209,0.6484379768371582,0.6328129768371582,0.6328129768371582,4716800.0 1989-10-26,0.6445310115814209,0.6484379768371582,0.6367189884185791,0.6445310115814209,2313600.0 1989-10-27,0.609375,0.640625,0.609375,0.6367189884185791,2428800.0 1989-10-30,0.6015629768371582,0.6132810115814209,0.6015629768371582,0.609375,3046400.0 1989-10-31,0.5976560115814209,0.609375,0.5820310115814209,0.6015629768371582,2246400.0 1989-11-01,0.6171879768371582,0.625,0.6015629768371582,0.6015629768371582,3769600.0 1989-11-02,0.6445310115814209,0.6484379768371582,0.6210939884185791,0.625,6585600.0 1989-11-03,0.6445310115814209,0.6445310115814209,0.6367189884185791,0.6445310115814209,224000.0 1989-11-06,0.625,0.6445310115814209,0.6171879768371582,0.640625,1728000.0 1989-11-07,0.6171879768371582,0.6210939884185791,0.609375,0.6171879768371582,4243200.0 1989-11-08,0.625,0.6328129768371582,0.6171879768371582,0.6171879768371582,2892800.0 1989-11-09,0.6289060115814209,0.6367189884185791,0.6289060115814209,0.6328129768371582,3891200.0 1989-11-10,0.640625,0.640625,0.6289060115814209,0.6328129768371582,3446400.0 1989-11-13,0.6289060115814209,0.640625,0.6289060115814209,0.640625,1315200.0 1989-11-14,0.5351560115814209,0.6289060115814209,0.53125,0.6289060115814209,23504000.0 1989-11-15,0.4765630066394806,0.5390629768371582,0.46875,0.5390629768371582,28416000.0 1989-11-16,0.484375,0.4921880066394806,0.46875,0.4765630066394806,15372800.0 1989-11-17,0.5,0.5,0.4804689884185791,0.484375,8361600.0 1989-11-20,0.4921880066394806,0.5,0.4804689884185791,0.5,6332800.0 1989-11-21,0.46875,0.4921880066394806,0.4609380066394806,0.484375,5132800.0 1989-11-22,0.4765630066394806,0.484375,0.4648439884185791,0.4726560115814209,10841600.0 1989-11-24,0.4765630066394806,0.4765630066394806,0.46875,0.4765630066394806,684800.0 1989-11-27,0.4921880066394806,0.4960939884185791,0.4765630066394806,0.4804689884185791,7004800.0 1989-11-28,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4882810115814209,4176000.0 1989-11-29,0.5,0.5,0.4804689884185791,0.484375,5318400.0 1989-11-30,0.4921880066394806,0.5078129768371582,0.4921880066394806,0.4921880066394806,2851200.0 1989-12-01,0.4765630066394806,0.5,0.4648439884185791,0.5,8678400.0 1989-12-04,0.4648439884185791,0.484375,0.453125,0.4726560115814209,8460800.0 1989-12-05,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.4609380066394806,4921600.0 1989-12-06,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.4609380066394806,6080000.0 1989-12-07,0.4570310115814209,0.4648439884185791,0.4570310115814209,0.4609380066394806,3824000.0 1989-12-08,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.4648439884185791,3795200.0 1989-12-11,0.4648439884185791,0.46875,0.4609380066394806,0.4609380066394806,5084800.0 1989-12-12,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.4648439884185791,12102400.0 1989-12-13,0.4726560115814209,0.4765630066394806,0.4609380066394806,0.4648439884185791,5552000.0 1989-12-14,0.4726560115814209,0.4804689884185791,0.46875,0.4765630066394806,3344000.0 1989-12-15,0.4570310115814209,0.4765630066394806,0.4492189884185791,0.4765630066394806,22896000.0 1989-12-18,0.4414060115814209,0.4609380066394806,0.4414060115814209,0.4609380066394806,6521600.0 1989-12-19,0.421875,0.4492189884185791,0.4140630066394806,0.4492189884185791,5132800.0 1989-12-20,0.4375,0.4375,0.421875,0.4257810115814209,9852800.0 1989-12-21,0.4375,0.4453130066394806,0.4296880066394806,0.4335939884185791,3072000.0 1989-12-22,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4453130066394806,1542400.0 1989-12-26,0.4570310115814209,0.4570310115814209,0.4453130066394806,0.453125,2092800.0 1989-12-27,0.4570310115814209,0.4609380066394806,0.453125,0.4570310115814209,4217600.0 1989-12-28,0.4570310115814209,0.4609380066394806,0.4492189884185791,0.4570310115814209,2560000.0 1989-12-29,0.4453130066394806,0.4609380066394806,0.4414060115814209,0.4492189884185791,16454400.0 1990-01-02,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4453130066394806,3225600.0 1990-01-03,0.4492189884185791,0.4570310115814209,0.4375,0.4375,4169600.0 1990-01-04,0.4453130066394806,0.4570310115814209,0.4375,0.4492189884185791,11123200.0 1990-01-05,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4453130066394806,3366400.0 1990-01-08,0.4414060115814209,0.4492189884185791,0.4414060115814209,0.4492189884185791,2236800.0 1990-01-09,0.4140630066394806,0.4453130066394806,0.4101560115814209,0.4414060115814209,5244800.0 1990-01-10,0.4023439884185791,0.4101560115814209,0.3984380066394806,0.40625,17542400.0 1990-01-11,0.40625,0.4101560115814209,0.4023439884185791,0.4101560115814209,3964800.0 1990-01-12,0.3789060115814209,0.4023439884185791,0.3710939884185791,0.4023439884185791,6022400.0 1990-01-15,0.3632810115814209,0.375,0.3632810115814209,0.3671880066394806,5536000.0 1990-01-16,0.375,0.375,0.3515630066394806,0.3632810115814209,3411200.0 1990-01-17,0.3984380066394806,0.4023439884185791,0.3710939884185791,0.375,17654400.0 1990-01-18,0.421875,0.421875,0.390625,0.4023439884185791,12400000.0 1990-01-19,0.4492189884185791,0.453125,0.421875,0.421875,17427200.0 1990-01-22,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4414060115814209,9404800.0 1990-01-23,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.4335939884185791,7356800.0 1990-01-24,0.4257810115814209,0.4375,0.4179689884185791,0.4335939884185791,6022400.0 1990-01-25,0.421875,0.4296880066394806,0.4179689884185791,0.4257810115814209,1696000.0 1990-01-26,0.4023439884185791,0.4179689884185791,0.3984380066394806,0.4140630066394806,3881600.0 1990-01-29,0.3828130066394806,0.4101560115814209,0.375,0.4101560115814209,2793600.0 1990-01-30,0.3710939884185791,0.3828130066394806,0.3710939884185791,0.3828130066394806,332800.0 1990-01-31,0.375,0.3828130066394806,0.375,0.375,1833600.0 1990-02-01,0.375,0.390625,0.375,0.3789060115814209,5148800.0 1990-02-02,0.375,0.3789060115814209,0.3710939884185791,0.3789060115814209,4422400.0 1990-02-05,0.375,0.3828130066394806,0.375,0.375,3260800.0 1990-02-06,0.3632810115814209,0.3789060115814209,0.359375,0.3789060115814209,4732800.0 1990-02-07,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.3671880066394806,1427200.0 1990-02-08,0.3710939884185791,0.375,0.3632810115814209,0.3671880066394806,6995200.0 1990-02-09,0.3632810115814209,0.375,0.359375,0.375,7129600.0 1990-02-12,0.3476560115814209,0.3632810115814209,0.3398439884185791,0.359375,9100800.0 1990-02-13,0.3164060115814209,0.3476560115814209,0.3125,0.3476560115814209,5507200.0 1990-02-14,0.3320310115814209,0.3320310115814209,0.3164060115814209,0.3242189884185791,4544000.0 1990-02-15,0.3398439884185791,0.3398439884185791,0.328125,0.3320310115814209,8518400.0 1990-02-16,0.3320310115814209,0.3398439884185791,0.328125,0.3398439884185791,3968000.0 1990-02-20,0.3203130066394806,0.3359380066394806,0.3203130066394806,0.3359380066394806,1932800.0 1990-02-21,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.3242189884185791,10121600.0 1990-02-22,0.3203130066394806,0.3242189884185791,0.3125,0.3125,1740800.0 1990-02-23,0.328125,0.328125,0.3164060115814209,0.3164060115814209,1344000.0 1990-02-26,0.3320310115814209,0.3359380066394806,0.3203130066394806,0.3203130066394806,1302400.0 1990-02-27,0.34375,0.3476560115814209,0.3398439884185791,0.3398439884185791,3276800.0 1990-02-28,0.3632810115814209,0.3671880066394806,0.3398439884185791,0.34375,11820800.0 1990-03-01,0.375,0.3828130066394806,0.3554689884185791,0.359375,12588800.0 1990-03-02,0.3867189884185791,0.3945310115814209,0.3828130066394806,0.3828130066394806,8243200.0 1990-03-05,0.3867189884185791,0.3984380066394806,0.3828130066394806,0.390625,4025600.0 1990-03-06,0.3789060115814209,0.390625,0.3671880066394806,0.390625,3491200.0 1990-03-07,0.390625,0.390625,0.3710939884185791,0.3789060115814209,3193600.0 1990-03-08,0.3828130066394806,0.3945310115814209,0.375,0.390625,5430400.0 1990-03-09,0.3828130066394806,0.3867189884185791,0.3710939884185791,0.3828130066394806,7884800.0 1990-03-12,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.3828130066394806,3267200.0 1990-03-13,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3945310115814209,2387200.0 1990-03-14,0.3867189884185791,0.390625,0.3828130066394806,0.390625,2070400.0 1990-03-15,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3828130066394806,1712000.0 1990-03-16,0.3867189884185791,0.390625,0.3789060115814209,0.3789060115814209,5200000.0 1990-03-19,0.3867189884185791,0.3867189884185791,0.3828130066394806,0.3828130066394806,4982400.0 1990-03-20,0.3828130066394806,0.390625,0.3789060115814209,0.3867189884185791,5366400.0 1990-03-21,0.3867189884185791,0.390625,0.3828130066394806,0.3867189884185791,16854400.0 1990-03-22,0.390625,0.3984380066394806,0.3828130066394806,0.390625,2108800.0 1990-03-23,0.4296880066394806,0.4296880066394806,0.3945310115814209,0.3984380066394806,10179200.0 1990-03-26,0.4296880066394806,0.4335939884185791,0.4179689884185791,0.421875,1174400.0 1990-03-27,0.4296880066394806,0.4296880066394806,0.421875,0.421875,1811200.0 1990-03-28,0.4492189884185791,0.453125,0.421875,0.421875,3334400.0 1990-03-29,0.4453130066394806,0.453125,0.4414060115814209,0.453125,2067200.0 1990-03-30,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4492189884185791,1916800.0 1990-04-02,0.4296880066394806,0.4375,0.4257810115814209,0.4296880066394806,1123200.0 1990-04-03,0.4492189884185791,0.453125,0.4335939884185791,0.4375,2860800.0 1990-04-04,0.4453130066394806,0.453125,0.4453130066394806,0.453125,2204800.0 1990-04-05,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4492189884185791,1600000.0 1990-04-06,0.4296880066394806,0.4335939884185791,0.421875,0.4335939884185791,1926400.0 1990-04-09,0.4257810115814209,0.4296880066394806,0.421875,0.421875,2105600.0 1990-04-10,0.421875,0.4296880066394806,0.421875,0.4257810115814209,1632000.0 1990-04-11,0.421875,0.4296880066394806,0.421875,0.421875,809600.0 1990-04-12,0.3867189884185791,0.4257810115814209,0.3867189884185791,0.421875,9833600.0 1990-04-16,0.3671880066394806,0.390625,0.3632810115814209,0.390625,11625600.0 1990-04-17,0.3398439884185791,0.3671880066394806,0.3320310115814209,0.3632810115814209,21363200.0 1990-04-18,0.328125,0.34375,0.3203130066394806,0.3398439884185791,5673600.0 1990-04-19,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3164060115814209,14163200.0 1990-04-20,0.3203130066394806,0.3242189884185791,0.3125,0.3125,7907200.0 1990-04-23,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3203130066394806,8825600.0 1990-04-24,0.3125,0.3125,0.3046880066394806,0.3125,6505600.0 1990-04-25,0.328125,0.328125,0.3046880066394806,0.3046880066394806,13043200.0 1990-04-26,0.3320310115814209,0.3398439884185791,0.328125,0.328125,6451200.0 1990-04-27,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.3359380066394806,2492800.0 1990-04-30,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3320310115814209,3795200.0 1990-05-01,0.3242189884185791,0.3320310115814209,0.3164060115814209,0.3320310115814209,2889600.0 1990-05-02,0.3164060115814209,0.3242189884185791,0.3125,0.3242189884185791,11846400.0 1990-05-03,0.3125,0.3203130066394806,0.3125,0.3203130066394806,1612800.0 1990-05-04,0.3125,0.3203130066394806,0.3046880066394806,0.3203130066394806,3024000.0 1990-05-07,0.296875,0.3125,0.2890630066394806,0.3125,1942400.0 1990-05-08,0.28125,0.296875,0.28125,0.296875,4000000.0 1990-05-09,0.2773439884185791,0.2890630066394806,0.2734380066394806,0.2890630066394806,2553600.0 1990-05-10,0.265625,0.2851560115814209,0.2578130066394806,0.28125,15561600.0 1990-05-11,0.2773439884185791,0.2773439884185791,0.265625,0.2695310115814209,21324800.0 1990-05-14,0.2890630066394806,0.2929689884185791,0.2734380066394806,0.2773439884185791,17731200.0 1990-05-15,0.2929689884185791,0.296875,0.2851560115814209,0.2929689884185791,9932800.0 1990-05-16,0.296875,0.296875,0.2890630066394806,0.2929689884185791,2288000.0 1990-05-17,0.2929689884185791,0.296875,0.2890630066394806,0.296875,8640000.0 1990-05-18,0.2929689884185791,0.296875,0.2851560115814209,0.296875,6489600.0 1990-05-21,0.296875,0.296875,0.2851560115814209,0.2929689884185791,16032000.0 1990-05-22,0.3007810115814209,0.3007810115814209,0.2929689884185791,0.296875,5430400.0 1990-05-23,0.3398439884185791,0.34375,0.296875,0.3046880066394806,16588800.0 1990-05-24,0.3710939884185791,0.375,0.34375,0.34375,20502400.0 1990-05-25,0.3710939884185791,0.375,0.3632810115814209,0.3710939884185791,7539200.0 1990-05-29,0.3789060115814209,0.3828130066394806,0.3671880066394806,0.375,6576000.0 1990-05-30,0.3671880066394806,0.3789060115814209,0.3632810115814209,0.375,9299200.0 1990-05-31,0.3398439884185791,0.3671880066394806,0.3398439884185791,0.3671880066394806,5552000.0 1990-06-01,0.3242189884185791,0.3476560115814209,0.3203130066394806,0.3476560115814209,4348800.0 1990-06-04,0.3085939884185791,0.3203130066394806,0.3046880066394806,0.3203130066394806,6873600.0 1990-06-05,0.3164060115814209,0.3164060115814209,0.3125,0.3164060115814209,5497600.0 1990-06-06,0.3398439884185791,0.3398439884185791,0.3125,0.3164060115814209,5334400.0 1990-06-07,0.34375,0.3515630066394806,0.3320310115814209,0.34375,5932800.0 1990-06-08,0.3320310115814209,0.34375,0.328125,0.34375,4688000.0 1990-06-11,0.328125,0.3359380066394806,0.3242189884185791,0.3242189884185791,1558400.0 1990-06-12,0.328125,0.3320310115814209,0.328125,0.3320310115814209,4624000.0 1990-06-13,0.328125,0.3320310115814209,0.328125,0.3320310115814209,732800.0 1990-06-14,0.3320310115814209,0.3320310115814209,0.328125,0.3320310115814209,1788800.0 1990-06-15,0.3554689884185791,0.3554689884185791,0.328125,0.3320310115814209,3148800.0 1990-06-18,0.3710939884185791,0.3710939884185791,0.3476560115814209,0.3515630066394806,2716800.0 1990-06-19,0.3554689884185791,0.3710939884185791,0.3554689884185791,0.3710939884185791,2131200.0 1990-06-20,0.3515630066394806,0.359375,0.34375,0.359375,3004800.0 1990-06-21,0.3515630066394806,0.3515630066394806,0.3476560115814209,0.3515630066394806,2089600.0 1990-06-22,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3515630066394806,883200.0 1990-06-25,0.3515630066394806,0.3515630066394806,0.34375,0.3476560115814209,1363200.0 1990-06-26,0.3359380066394806,0.3476560115814209,0.3320310115814209,0.3476560115814209,1734400.0 1990-06-27,0.3554689884185791,0.359375,0.3359380066394806,0.3398439884185791,3200000.0 1990-06-28,0.3515630066394806,0.359375,0.3515630066394806,0.359375,3686400.0 1990-06-29,0.3554689884185791,0.359375,0.3515630066394806,0.3515630066394806,2883200.0 1990-07-02,0.3632810115814209,0.3632810115814209,0.3515630066394806,0.3554689884185791,3228800.0 1990-07-03,0.3671880066394806,0.3671880066394806,0.359375,0.359375,1718400.0 1990-07-05,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3710939884185791,1024000.0 1990-07-06,0.3671880066394806,0.3671880066394806,0.359375,0.3632810115814209,1209600.0 1990-07-09,0.3515630066394806,0.3671880066394806,0.3515630066394806,0.3671880066394806,1702400.0 1990-07-10,0.3398439884185791,0.359375,0.3398439884185791,0.3515630066394806,5945600.0 1990-07-11,0.3320310115814209,0.34375,0.3320310115814209,0.3398439884185791,5616000.0 1990-07-12,0.3320310115814209,0.3515630066394806,0.3203130066394806,0.3359380066394806,14428800.0 1990-07-13,0.328125,0.3359380066394806,0.328125,0.3320310115814209,6540800.0 1990-07-16,0.3398439884185791,0.3398439884185791,0.328125,0.3359380066394806,835200.0 1990-07-17,0.3398439884185791,0.3476560115814209,0.3320310115814209,0.3398439884185791,1590400.0 1990-07-18,0.34375,0.34375,0.3359380066394806,0.3398439884185791,3251200.0 1990-07-19,0.3359380066394806,0.34375,0.3359380066394806,0.3359380066394806,1936000.0 1990-07-20,0.3359380066394806,0.34375,0.3359380066394806,0.34375,950400.0 1990-07-23,0.328125,0.34375,0.3242189884185791,0.34375,3494400.0 1990-07-24,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3320310115814209,2659200.0 1990-07-25,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3242189884185791,5280000.0 1990-07-26,0.328125,0.3320310115814209,0.3242189884185791,0.3320310115814209,2508800.0 1990-07-27,0.3242189884185791,0.3320310115814209,0.3203130066394806,0.3242189884185791,5622400.0 1990-07-30,0.3164060115814209,0.3242189884185791,0.3164060115814209,0.3203130066394806,2060800.0 1990-07-31,0.3164060115814209,0.3203130066394806,0.3125,0.3203130066394806,1216000.0 1990-08-01,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3203130066394806,5987200.0 1990-08-02,0.3046880066394806,0.3125,0.3046880066394806,0.3125,7548800.0 1990-08-03,0.2890630066394806,0.3085939884185791,0.2851560115814209,0.3085939884185791,6457600.0 1990-08-06,0.2773439884185791,0.28125,0.2734380066394806,0.28125,3248000.0 1990-08-07,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.28125,10729600.0 1990-08-08,0.2773439884185791,0.28125,0.2734380066394806,0.28125,1276800.0 1990-08-09,0.28125,0.28125,0.2695310115814209,0.28125,278400.0 1990-08-10,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2773439884185791,10873600.0 1990-08-13,0.265625,0.2773439884185791,0.2617189884185791,0.2773439884185791,2892800.0 1990-08-14,0.2695310115814209,0.2773439884185791,0.2617189884185791,0.2617189884185791,1267200.0 1990-08-15,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2773439884185791,518400.0 1990-08-16,0.2734380066394806,0.2734380066394806,0.2695310115814209,0.2695310115814209,403200.0 1990-08-17,0.2578130066394806,0.2695310115814209,0.2578130066394806,0.2695310115814209,2972800.0 1990-08-20,0.2578130066394806,0.2617189884185791,0.2578130066394806,0.2617189884185791,262400.0 1990-08-21,0.25,0.2617189884185791,0.25,0.2617189884185791,2640000.0 1990-08-22,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.25,2534400.0 1990-08-23,0.2421880066394806,0.25,0.2421880066394806,0.2460940033197403,1203200.0 1990-08-24,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.2460940033197403,2604800.0 1990-08-27,0.2617189884185791,0.265625,0.2460940033197403,0.2460940033197403,1395200.0 1990-08-28,0.265625,0.265625,0.2578130066394806,0.2617189884185791,2028800.0 1990-08-29,0.2617189884185791,0.265625,0.2578130066394806,0.265625,1001600.0 1990-08-30,0.2617189884185791,0.2617189884185791,0.2578130066394806,0.2617189884185791,1478400.0 1990-08-31,0.2617189884185791,0.2617189884185791,0.2539060115814209,0.2617189884185791,2617600.0 1990-09-04,0.265625,0.265625,0.2578130066394806,0.2578130066394806,348800.0 1990-09-05,0.2539060115814209,0.265625,0.2539060115814209,0.2578130066394806,1267200.0 1990-09-06,0.2382809966802597,0.265625,0.234375,0.25,13753600.0 1990-09-07,0.234375,0.2421880066394806,0.234375,0.2421880066394806,15312000.0 1990-09-10,0.2382809966802597,0.2421880066394806,0.234375,0.234375,11411200.0 1990-09-11,0.2226559966802597,0.234375,0.2226559966802597,0.2304690033197403,5936000.0 1990-09-12,0.2070309966802597,0.2265630066394806,0.203125,0.2226559966802597,3587200.0 1990-09-13,0.2070309966802597,0.2148440033197403,0.203125,0.2109380066394806,2700800.0 1990-09-14,0.203125,0.2070309966802597,0.203125,0.203125,1961600.0 1990-09-17,0.1992190033197403,0.2070309966802597,0.1992190033197403,0.203125,918400.0 1990-09-18,0.1992190033197403,0.2070309966802597,0.1992190033197403,0.2070309966802597,1804800.0 1990-09-19,0.1875,0.1992190033197403,0.1875,0.1953130066394806,4291200.0 1990-09-20,0.1835940033197403,0.1914059966802597,0.1796880066394806,0.1914059966802597,2828800.0 1990-09-21,0.1835940033197403,0.1875,0.1757809966802597,0.1796880066394806,1622400.0 1990-09-24,0.1679690033197403,0.1835940033197403,0.1679690033197403,0.1835940033197403,1916800.0 1990-09-25,0.1640630066394806,0.1757809966802597,0.1640630066394806,0.1679690033197403,5017600.0 1990-09-26,0.140625,0.171875,0.140625,0.1640630066394806,2844800.0 1990-09-27,0.1484380066394806,0.1523440033197403,0.140625,0.1484380066394806,636800.0 1990-09-28,0.15625,0.15625,0.140625,0.1484380066394806,4787200.0 1990-10-01,0.1640630066394806,0.171875,0.15625,0.15625,2006400.0 1990-10-02,0.1835940033197403,0.1875,0.1757809966802597,0.1757809966802597,1715200.0 1990-10-03,0.1640630066394806,0.1835940033197403,0.1640630066394806,0.1835940033197403,2659200.0 1990-10-04,0.1757809966802597,0.1757809966802597,0.15625,0.1640630066394806,1142400.0 1990-10-05,0.1640630066394806,0.1757809966802597,0.1640630066394806,0.1640630066394806,1472000.0 1990-10-08,0.1601559966802597,0.171875,0.1601559966802597,0.1679690033197403,201600.0 1990-10-09,0.1445309966802597,0.1679690033197403,0.1445309966802597,0.1601559966802597,2272000.0 1990-10-10,0.1601559966802597,0.1601559966802597,0.140625,0.1484380066394806,2156800.0 1990-10-11,0.15625,0.1601559966802597,0.15039099752902985,0.1523440033197403,4035200.0 1990-10-12,0.15625,0.15625,0.1523440033197403,0.15625,1395200.0 1990-10-15,0.1484380066394806,0.1640630066394806,0.1484380066394806,0.15625,5465600.0 1990-10-16,0.14257800579071045,0.15625,0.140625,0.15625,1267200.0 1990-10-17,0.1484380066394806,0.1484380066394806,0.140625,0.1445309966802597,777600.0 1990-10-18,0.14257800579071045,0.1484380066394806,0.140625,0.140625,2771200.0 1990-10-19,0.1484380066394806,0.1523440033197403,0.1445309966802597,0.1484380066394806,3257600.0 1990-10-22,0.1640630066394806,0.1640630066394806,0.1484380066394806,0.1523440033197403,6409600.0 1990-10-23,0.1601559966802597,0.1640630066394806,0.1523440033197403,0.1640630066394806,11705600.0 1990-10-24,0.15625,0.1601559966802597,0.15625,0.1601559966802597,748800.0 1990-10-25,0.1601559966802597,0.1601559966802597,0.1523440033197403,0.15625,640000.0 1990-10-26,0.1484380066394806,0.1601559966802597,0.1484380066394806,0.1523440033197403,5603200.0 1990-10-29,0.1523440033197403,0.1523440033197403,0.1445309966802597,0.1445309966802597,224000.0 1990-10-30,0.1484380066394806,0.1523440033197403,0.140625,0.1523440033197403,467200.0 1990-10-31,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,2524800.0 1990-11-01,0.1367190033197403,0.140625,0.1367190033197403,0.140625,9984000.0 1990-11-02,0.1484380066394806,0.1484380066394806,0.1367190033197403,0.140625,11129600.0 1990-11-05,0.1523440033197403,0.1523440033197403,0.1445309966802597,0.1523440033197403,416000.0 1990-11-06,0.15625,0.1601559966802597,0.1484380066394806,0.15625,3478400.0 1990-11-07,0.1523440033197403,0.1601559966802597,0.1484380066394806,0.1523440033197403,5676800.0 1990-11-08,0.140625,0.1523440033197403,0.140625,0.1523440033197403,3366400.0 1990-11-09,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,2201600.0 1990-11-12,0.15625,0.1601559966802597,0.1484380066394806,0.1484380066394806,3062400.0 1990-11-13,0.15625,0.1601559966802597,0.1523440033197403,0.1523440033197403,6012800.0 1990-11-14,0.15625,0.1601559966802597,0.15625,0.1601559966802597,556800.0 1990-11-15,0.1796880066394806,0.1796880066394806,0.15625,0.15625,8796800.0 1990-11-16,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.1757809966802597,6982400.0 1990-11-19,0.17382800579071045,0.1757809966802597,0.1679690033197403,0.1679690033197403,7689600.0 1990-11-20,0.1679690033197403,0.1835940033197403,0.1679690033197403,0.1796880066394806,1875200.0 1990-11-21,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.1679690033197403,1052800.0 1990-11-23,0.171875,0.171875,0.1679690033197403,0.171875,396800.0 1990-11-26,0.15625,0.171875,0.15625,0.171875,1414400.0 1990-11-27,0.171875,0.171875,0.1601559966802597,0.1601559966802597,1920000.0 1990-11-28,0.1757809966802597,0.1757809966802597,0.1679690033197403,0.1679690033197403,291200.0 1990-11-29,0.17773400247097015,0.1796880066394806,0.171875,0.171875,3731200.0 1990-11-30,0.171875,0.1796880066394806,0.171875,0.1796880066394806,937600.0 1990-12-03,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.1757809966802597,1120000.0 1990-12-04,0.17382800579071045,0.1796880066394806,0.1640630066394806,0.1757809966802597,3667200.0 1990-12-05,0.1757809966802597,0.1796880066394806,0.171875,0.1796880066394806,2172800.0 1990-12-06,0.1953130066394806,0.2070309966802597,0.1796880066394806,0.1835940033197403,7430400.0 1990-12-07,0.1875,0.1992190033197403,0.1875,0.1992190033197403,1804800.0 1990-12-10,0.1875,0.1914059966802597,0.1835940033197403,0.1875,2227200.0 1990-12-11,0.1953130066394806,0.1992190033197403,0.1835940033197403,0.1835940033197403,6537600.0 1990-12-12,0.2148440033197403,0.2148440033197403,0.1992190033197403,0.1992190033197403,6243200.0 1990-12-13,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2148440033197403,3148800.0 1990-12-14,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2109380066394806,3164800.0 1990-12-17,0.2148440033197403,0.2148440033197403,0.2070309966802597,0.2070309966802597,1148800.0 1990-12-18,0.21289099752902985,0.21875,0.2070309966802597,0.2109380066394806,6777600.0 1990-12-19,0.21679699420928955,0.21875,0.2109380066394806,0.2148440033197403,2291200.0 1990-12-20,0.2226559966802597,0.2265630066394806,0.2148440033197403,0.2148440033197403,6396800.0 1990-12-21,0.2226559966802597,0.2226559966802597,0.21875,0.21875,2118400.0 1990-12-24,0.2265630066394806,0.2265630066394806,0.21875,0.2265630066394806,611200.0 1990-12-26,0.2226559966802597,0.2226559966802597,0.21875,0.21875,1452800.0 1990-12-27,0.2070309966802597,0.2226559966802597,0.2070309966802597,0.21875,2342400.0 1990-12-28,0.1953130066394806,0.2109380066394806,0.1953130066394806,0.2070309966802597,1955200.0 1990-12-31,0.1875,0.1992190033197403,0.1757809966802597,0.1953130066394806,3993600.0 1991-01-02,0.1835940033197403,0.1875,0.1796880066394806,0.1835940033197403,1590400.0 1991-01-03,0.1875,0.1914059966802597,0.1835940033197403,0.1875,2041600.0 1991-01-04,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.1835940033197403,4259200.0 1991-01-07,0.1640630066394806,0.1796880066394806,0.1601559966802597,0.1796880066394806,2009600.0 1991-01-08,0.16601599752902985,0.1679690033197403,0.1601559966802597,0.16601599752902985,940800.0 1991-01-09,0.15429699420928955,0.1679690033197403,0.1523440033197403,0.1640630066394806,1952000.0 1991-01-10,0.15625,0.1601559966802597,0.1523440033197403,0.1601559966802597,1865600.0 1991-01-11,0.1523440033197403,0.1601559966802597,0.15039099752902985,0.1523440033197403,4355200.0 1991-01-14,0.15625,0.15625,0.1523440033197403,0.15625,1097600.0 1991-01-15,0.15625,0.1601559966802597,0.1523440033197403,0.15625,7609600.0 1991-01-16,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,371200.0 1991-01-17,0.1679690033197403,0.1796880066394806,0.1601559966802597,0.1796880066394806,4249600.0 1991-01-18,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1640630066394806,873600.0 1991-01-21,0.171875,0.171875,0.1640630066394806,0.1640630066394806,1916800.0 1991-01-22,0.1757809966802597,0.1796880066394806,0.1640630066394806,0.1640630066394806,2576000.0 1991-01-23,0.1796880066394806,0.1796880066394806,0.171875,0.1796880066394806,7315200.0 1991-01-24,0.2070309966802597,0.2109380066394806,0.1757809966802597,0.1796880066394806,7155200.0 1991-01-25,0.21875,0.21875,0.203125,0.2109380066394806,5075200.0 1991-01-28,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.21875,864000.0 1991-01-29,0.203125,0.2265630066394806,0.203125,0.2148440033197403,7779200.0 1991-01-30,0.2148440033197403,0.2148440033197403,0.2070309966802597,0.2109380066394806,1033600.0 1991-01-31,0.1953130066394806,0.21289099752902985,0.1914059966802597,0.2109380066394806,4044800.0 1991-02-01,0.2109380066394806,0.2148440033197403,0.1953130066394806,0.1992190033197403,4112000.0 1991-02-04,0.2226559966802597,0.2304690033197403,0.2070309966802597,0.2148440033197403,4601600.0 1991-02-05,0.2304690033197403,0.2382809966802597,0.2265630066394806,0.2304690033197403,5600000.0 1991-02-06,0.2304690033197403,0.2382809966802597,0.2304690033197403,0.2382809966802597,1184000.0 1991-02-07,0.2226559966802597,0.234375,0.2226559966802597,0.2304690033197403,5148800.0 1991-02-08,0.2265630066394806,0.2304690033197403,0.21875,0.2226559966802597,1964800.0 1991-02-11,0.2265630066394806,0.2265630066394806,0.21875,0.21875,2633600.0 1991-02-12,0.2148440033197403,0.2265630066394806,0.2148440033197403,0.2265630066394806,5673600.0 1991-02-13,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.2226559966802597,470400.0 1991-02-14,0.21875,0.2265630066394806,0.21875,0.21875,3670400.0 1991-02-15,0.2304690033197403,0.234375,0.21875,0.21875,4748800.0 1991-02-19,0.2304690033197403,0.234375,0.2304690033197403,0.2304690033197403,508800.0 1991-02-20,0.2304690033197403,0.234375,0.2304690033197403,0.2304690033197403,2982400.0 1991-02-21,0.2265630066394806,0.234375,0.2226559966802597,0.234375,2016000.0 1991-02-22,0.2265630066394806,0.2265630066394806,0.21875,0.2226559966802597,1625600.0 1991-02-25,0.2265630066394806,0.2304690033197403,0.22460900247097015,0.2265630066394806,1401600.0 1991-02-26,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,2588800.0 1991-02-27,0.2382809966802597,0.2382809966802597,0.22851599752902985,0.2304690033197403,2643200.0 1991-02-28,0.234375,0.2382809966802597,0.234375,0.2382809966802597,7862400.0 1991-03-01,0.265625,0.2734380066394806,0.2304690033197403,0.2421880066394806,11024000.0 1991-03-04,0.28125,0.2890630066394806,0.265625,0.2695310115814209,5622400.0 1991-03-05,0.2773439884185791,0.28125,0.2695310115814209,0.28125,3472000.0 1991-03-06,0.265625,0.2773439884185791,0.2578130066394806,0.2773439884185791,6659200.0 1991-03-07,0.2734380066394806,0.28125,0.265625,0.2695310115814209,8505600.0 1991-03-08,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2695310115814209,2921600.0 1991-03-11,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2773439884185791,4816000.0 1991-03-12,0.2695310115814209,0.2734380066394806,0.2695310115814209,0.2695310115814209,2000000.0 1991-03-13,0.2773439884185791,0.28125,0.2695310115814209,0.2734380066394806,19785600.0 1991-03-14,0.27148398756980896,0.2851560115814209,0.27148398756980896,0.2851560115814209,5600000.0 1991-03-15,0.2773439884185791,0.2773439884185791,0.265625,0.2734380066394806,3737600.0 1991-03-18,0.2695310115814209,0.2773439884185791,0.2617189884185791,0.2773439884185791,1344000.0 1991-03-19,0.2578130066394806,0.2695310115814209,0.2578130066394806,0.2617189884185791,876800.0 1991-03-20,0.2578130066394806,0.265625,0.2539060115814209,0.2617189884185791,3494400.0 1991-03-21,0.2539060115814209,0.2617189884185791,0.25,0.2617189884185791,6537600.0 1991-03-22,0.25,0.2578130066394806,0.2460940033197403,0.25,1990400.0 1991-03-25,0.2578130066394806,0.2578130066394806,0.2460940033197403,0.2539060115814209,2480000.0 1991-03-26,0.2578130066394806,0.2617189884185791,0.25,0.25,2332800.0 1991-03-27,0.265625,0.265625,0.2539060115814209,0.265625,1836800.0 1991-03-28,0.2695310115814209,0.2695310115814209,0.2578130066394806,0.2578130066394806,1532800.0 1991-04-01,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.2695310115814209,1350400.0 1991-04-02,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.265625,1033600.0 1991-04-03,0.265625,0.2695310115814209,0.2617189884185791,0.2695310115814209,1068800.0 1991-04-04,0.2695310115814209,0.2695310115814209,0.2617189884185791,0.265625,3004800.0 1991-04-05,0.2734380066394806,0.2734380066394806,0.265625,0.265625,1190400.0 1991-04-08,0.2734380066394806,0.28125,0.265625,0.2734380066394806,716800.0 1991-04-09,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.28125,3088000.0 1991-04-10,0.2773439884185791,0.2851560115814209,0.2734380066394806,0.2851560115814209,2809600.0 1991-04-11,0.2851560115814209,0.2851560115814209,0.2734380066394806,0.28125,1168000.0 1991-04-12,0.2695310115814209,0.2851560115814209,0.265625,0.2851560115814209,2192000.0 1991-04-15,0.2578130066394806,0.2695310115814209,0.2578130066394806,0.2695310115814209,1776000.0 1991-04-16,0.2695310115814209,0.2695310115814209,0.2539060115814209,0.2578130066394806,1139200.0 1991-04-17,0.2773439884185791,0.2773439884185791,0.265625,0.265625,7993600.0 1991-04-18,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2734380066394806,7705600.0 1991-04-19,0.2773439884185791,0.2773439884185791,0.2695310115814209,0.2695310115814209,4118400.0 1991-04-22,0.2617189884185791,0.2734380066394806,0.2617189884185791,0.2695310115814209,1366400.0 1991-04-23,0.265625,0.2734380066394806,0.2617189884185791,0.2695310115814209,345600.0 1991-04-24,0.265625,0.2734380066394806,0.2617189884185791,0.2617189884185791,294400.0 1991-04-25,0.2617189884185791,0.265625,0.2617189884185791,0.2617189884185791,1753600.0 1991-04-26,0.2695310115814209,0.2734380066394806,0.2617189884185791,0.2617189884185791,6899200.0 1991-04-29,0.2695310115814209,0.2734380066394806,0.265625,0.2695310115814209,1491200.0 1991-04-30,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.2617189884185791,7110400.0 1991-05-01,0.265625,0.2695310115814209,0.2617189884185791,0.2617189884185791,441600.0 1991-05-02,0.2617189884185791,0.265625,0.2617189884185791,0.265625,1001600.0 1991-05-03,0.265625,0.265625,0.2617189884185791,0.2617189884185791,1616000.0 1991-05-06,0.265625,0.265625,0.2617189884185791,0.265625,2192000.0 1991-05-07,0.265625,0.265625,0.2617189884185791,0.2617189884185791,1120000.0 1991-05-08,0.296875,0.3007810115814209,0.2617189884185791,0.2617189884185791,26313600.0 1991-05-09,0.3164060115814209,0.3164060115814209,0.3046880066394806,0.3046880066394806,46147200.0 1991-05-10,0.3085939884185791,0.3203130066394806,0.3046880066394806,0.3164060115814209,14284800.0 1991-05-13,0.3203130066394806,0.3203130066394806,0.3046880066394806,0.3085939884185791,5123200.0 1991-05-14,0.3125,0.3242189884185791,0.3125,0.3125,9747200.0 1991-05-15,0.3007810115814209,0.3203130066394806,0.2929689884185791,0.3125,4563200.0 1991-05-16,0.3085939884185791,0.3164060115814209,0.3007810115814209,0.3007810115814209,9955200.0 1991-05-17,0.3046880066394806,0.3125,0.3046880066394806,0.3085939884185791,2524800.0 1991-05-20,0.3046880066394806,0.3125,0.296875,0.3125,2659200.0 1991-05-21,0.3046880066394806,0.3085939884185791,0.296875,0.296875,3590400.0 1991-05-22,0.3164060115814209,0.3203130066394806,0.3007810115814209,0.3007810115814209,7628800.0 1991-05-23,0.3554689884185791,0.359375,0.3203130066394806,0.3203130066394806,10422400.0 1991-05-24,0.375,0.375,0.3398439884185791,0.3554689884185791,9721600.0 1991-05-28,0.3671880066394806,0.3828130066394806,0.359375,0.375,21862400.0 1991-05-29,0.3828130066394806,0.3828130066394806,0.359375,0.3632810115814209,24521600.0 1991-05-30,0.3945310115814209,0.3945310115814209,0.3789060115814209,0.3867189884185791,36816000.0 1991-05-31,0.40625,0.40625,0.390625,0.3945310115814209,30614400.0 1991-06-03,0.4023439884185791,0.4101560115814209,0.3945310115814209,0.40625,12051200.0 1991-06-04,0.3945310115814209,0.3945310115814209,0.3710939884185791,0.3945310115814209,36022400.0 1991-06-05,0.3789060115814209,0.3984380066394806,0.375,0.390625,16012800.0 1991-06-06,0.40625,0.4101560115814209,0.3789060115814209,0.3867189884185791,29971200.0 1991-06-07,0.390625,0.4101560115814209,0.3867189884185791,0.40625,6073600.0 1991-06-10,0.3984380066394806,0.3984380066394806,0.3867189884185791,0.3945310115814209,4352000.0 1991-06-11,0.3945310115814209,0.4023439884185791,0.390625,0.3984380066394806,6428800.0 1991-06-12,0.4101560115814209,0.4101560115814209,0.390625,0.3984380066394806,9216000.0 1991-06-13,0.40625,0.4140630066394806,0.4023439884185791,0.40625,5702400.0 1991-06-14,0.4179689884185791,0.4179689884185791,0.4023439884185791,0.4101560115814209,14579200.0 1991-06-17,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4179689884185791,5193600.0 1991-06-18,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.4179689884185791,3472000.0 1991-06-19,0.4140630066394806,0.4296880066394806,0.40625,0.4296880066394806,3385600.0 1991-06-20,0.4101560115814209,0.4179689884185791,0.4023439884185791,0.40625,2524800.0 1991-06-21,0.4101560115814209,0.4179689884185791,0.4023439884185791,0.4101560115814209,5568000.0 1991-06-24,0.3828130066394806,0.4101560115814209,0.3828130066394806,0.4023439884185791,7763200.0 1991-06-25,0.3789060115814209,0.390625,0.375,0.390625,3289600.0 1991-06-26,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.3789060115814209,7612800.0 1991-06-27,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.3945310115814209,3907200.0 1991-06-28,0.4101560115814209,0.4101560115814209,0.3828130066394806,0.390625,8713600.0 1991-07-01,0.4179689884185791,0.4179689884185791,0.40625,0.4101560115814209,8713600.0 1991-07-02,0.4101560115814209,0.4179689884185791,0.4101560115814209,0.4101560115814209,7065600.0 1991-07-03,0.421875,0.4257810115814209,0.4101560115814209,0.421875,28451200.0 1991-07-05,0.4335939884185791,0.4414060115814209,0.421875,0.4257810115814209,3673600.0 1991-07-08,0.453125,0.453125,0.4296880066394806,0.4375,6342400.0 1991-07-09,0.4492189884185791,0.4570310115814209,0.4453130066394806,0.453125,12544000.0 1991-07-10,0.46875,0.4765630066394806,0.4492189884185791,0.4492189884185791,21651200.0 1991-07-11,0.4921880066394806,0.4960939884185791,0.46875,0.4765630066394806,29552000.0 1991-07-12,0.4882810115814209,0.4960939884185791,0.4804689884185791,0.4960939884185791,10265600.0 1991-07-15,0.4804689884185791,0.4882810115814209,0.4804689884185791,0.484375,4457600.0 1991-07-16,0.453125,0.484375,0.453125,0.4765630066394806,6131200.0 1991-07-17,0.46875,0.4765630066394806,0.453125,0.453125,14182400.0 1991-07-18,0.4804689884185791,0.484375,0.46875,0.46875,14800000.0 1991-07-19,0.484375,0.484375,0.4804689884185791,0.4804689884185791,4284800.0 1991-07-22,0.484375,0.4882810115814209,0.4804689884185791,0.4804689884185791,4400000.0 1991-07-23,0.4609380066394806,0.484375,0.4609380066394806,0.484375,4755200.0 1991-07-24,0.4492189884185791,0.46875,0.4453130066394806,0.4609380066394806,5235200.0 1991-07-25,0.4453130066394806,0.4570310115814209,0.4414060115814209,0.4453130066394806,8067200.0 1991-07-26,0.4492189884185791,0.4570310115814209,0.4492189884185791,0.453125,700800.0 1991-07-29,0.4453130066394806,0.4570310115814209,0.4453130066394806,0.4492189884185791,9516800.0 1991-07-30,0.4492189884185791,0.4570310115814209,0.4453130066394806,0.4453130066394806,17081600.0 1991-07-31,0.4375,0.453125,0.4375,0.4492189884185791,11481600.0 1991-08-01,0.4492189884185791,0.4492189884185791,0.4375,0.4375,5577600.0 1991-08-02,0.4609380066394806,0.4765630066394806,0.4492189884185791,0.453125,8499200.0 1991-08-05,0.453125,0.46875,0.453125,0.4609380066394806,3030400.0 1991-08-06,0.46875,0.4726560115814209,0.453125,0.4609380066394806,4192000.0 1991-08-07,0.484375,0.4921880066394806,0.46875,0.46875,24131200.0 1991-08-08,0.5234379768371582,0.53125,0.484375,0.4882810115814209,15696000.0 1991-08-09,0.5039060115814209,0.53125,0.5039060115814209,0.5234379768371582,6457600.0 1991-08-12,0.5195310115814209,0.5195310115814209,0.5,0.5,4246400.0 1991-08-13,0.5273439884185791,0.53125,0.515625,0.515625,4579200.0 1991-08-14,0.53125,0.5429689884185791,0.5234379768371582,0.5351560115814209,8422400.0 1991-08-15,0.5117189884185791,0.5351560115814209,0.5078129768371582,0.5273439884185791,5715200.0 1991-08-16,0.5,0.515625,0.4960939884185791,0.5117189884185791,4800000.0 1991-08-19,0.4765630066394806,0.4960939884185791,0.453125,0.4960939884185791,16636800.0 1991-08-20,0.4921880066394806,0.4960939884185791,0.4765630066394806,0.4804689884185791,11504000.0 1991-08-21,0.5585939884185791,0.5585939884185791,0.5,0.5,17948800.0 1991-08-22,0.5507810115814209,0.5703129768371582,0.5507810115814209,0.5585939884185791,8380800.0 1991-08-23,0.5273439884185791,0.5507810115814209,0.5195310115814209,0.5507810115814209,3379200.0 1991-08-26,0.5546879768371582,0.5664060115814209,0.515625,0.5195310115814209,14275200.0 1991-08-27,0.5507810115814209,0.5664060115814209,0.5429689884185791,0.5664060115814209,13878400.0 1991-08-28,0.5429689884185791,0.546875,0.5390629768371582,0.546875,18809600.0 1991-08-29,0.5390629768371582,0.5390629768371582,0.515625,0.5390629768371582,10448000.0 1991-08-30,0.53125,0.5390629768371582,0.53125,0.5390629768371582,4880000.0 1991-09-03,0.5234379768371582,0.5429689884185791,0.5234379768371582,0.53125,5305600.0 1991-09-04,0.53125,0.5390629768371582,0.5234379768371582,0.5234379768371582,3072000.0 1991-09-05,0.5351560115814209,0.5390629768371582,0.5273439884185791,0.53125,4246400.0 1991-09-06,0.5351560115814209,0.5390629768371582,0.5273439884185791,0.53125,5036800.0 1991-09-09,0.53125,0.5390629768371582,0.53125,0.53125,9184000.0 1991-09-10,0.5273439884185791,0.5390629768371582,0.5234379768371582,0.5351560115814209,5139200.0 1991-09-11,0.5273439884185791,0.53125,0.515625,0.5234379768371582,3660800.0 1991-09-12,0.5429689884185791,0.546875,0.5273439884185791,0.53125,10704000.0 1991-09-13,0.5234379768371582,0.546875,0.515625,0.546875,2496000.0 1991-09-16,0.5117189884185791,0.5234379768371582,0.5039060115814209,0.5195310115814209,6547200.0 1991-09-17,0.4609380066394806,0.5117189884185791,0.4609380066394806,0.5039060115814209,5110400.0 1991-09-18,0.4921880066394806,0.4921880066394806,0.4609380066394806,0.4609380066394806,8998400.0 1991-09-19,0.5,0.5078129768371582,0.4882810115814209,0.4882810115814209,6960000.0 1991-09-20,0.5273439884185791,0.53125,0.4960939884185791,0.5,5017600.0 1991-09-23,0.5273439884185791,0.5390629768371582,0.5195310115814209,0.5195310115814209,6288000.0 1991-09-24,0.4882810115814209,0.5351560115814209,0.46875,0.5273439884185791,9971200.0 1991-09-25,0.4726560115814209,0.4960939884185791,0.4726560115814209,0.4882810115814209,6422400.0 1991-09-26,0.4570310115814209,0.4726560115814209,0.453125,0.4726560115814209,12064000.0 1991-09-27,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.4570310115814209,9174400.0 1991-09-30,0.4648439884185791,0.4648439884185791,0.4570310115814209,0.4570310115814209,8025600.0 1991-10-01,0.4804689884185791,0.484375,0.4570310115814209,0.4648439884185791,13721600.0 1991-10-02,0.484375,0.4921880066394806,0.484375,0.484375,3955200.0 1991-10-03,0.4726560115814209,0.4882810115814209,0.4726560115814209,0.484375,3324800.0 1991-10-04,0.4726560115814209,0.4765630066394806,0.4648439884185791,0.4726560115814209,6390400.0 1991-10-07,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.46875,3964800.0 1991-10-08,0.46875,0.4726560115814209,0.4648439884185791,0.4726560115814209,6166400.0 1991-10-09,0.421875,0.4609380066394806,0.421875,0.453125,16108800.0 1991-10-10,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.421875,19580800.0 1991-10-11,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4179689884185791,803200.0 1991-10-14,0.4140630066394806,0.4179689884185791,0.3945310115814209,0.4140630066394806,16649600.0 1991-10-15,0.4296880066394806,0.4296880066394806,0.4101560115814209,0.4101560115814209,8371200.0 1991-10-16,0.4648439884185791,0.4648439884185791,0.4257810115814209,0.4335939884185791,7984000.0 1991-10-17,0.4570310115814209,0.4726560115814209,0.453125,0.4570310115814209,5804800.0 1991-10-18,0.4609380066394806,0.4804689884185791,0.453125,0.453125,3193600.0 1991-10-21,0.4726560115814209,0.484375,0.4609380066394806,0.46875,6092800.0 1991-10-22,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.4726560115814209,6393600.0 1991-10-23,0.4414060115814209,0.46875,0.4335939884185791,0.4570310115814209,5209600.0 1991-10-24,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.4335939884185791,1849600.0 1991-10-25,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.4414060115814209,1593600.0 1991-10-28,0.4453130066394806,0.4453130066394806,0.4335939884185791,0.4414060115814209,2153600.0 1991-10-29,0.453125,0.4609380066394806,0.4414060115814209,0.4453130066394806,9795200.0 1991-10-30,0.46875,0.4726560115814209,0.453125,0.4609380066394806,1574400.0 1991-10-31,0.4765630066394806,0.484375,0.46875,0.46875,6860800.0 1991-11-01,0.4804689884185791,0.4804689884185791,0.4726560115814209,0.4765630066394806,4854400.0 1991-11-04,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4726560115814209,2208000.0 1991-11-05,0.4921880066394806,0.4960939884185791,0.4726560115814209,0.4726560115814209,11737600.0 1991-11-06,0.5039060115814209,0.515625,0.4960939884185791,0.5078129768371582,18684800.0 1991-11-07,0.5273439884185791,0.5429689884185791,0.5078129768371582,0.5078129768371582,17097600.0 1991-11-08,0.53125,0.5429689884185791,0.5273439884185791,0.5351560115814209,16368000.0 1991-11-11,0.53125,0.5351560115814209,0.5234379768371582,0.53125,4326400.0 1991-11-12,0.5585939884185791,0.5664060115814209,0.53125,0.5351560115814209,22963200.0 1991-11-13,0.5703129768371582,0.5742189884185791,0.5546879768371582,0.5546879768371582,9977600.0 1991-11-14,0.5625,0.5742189884185791,0.5546879768371582,0.5742189884185791,10652800.0 1991-11-15,0.5429689884185791,0.5664060115814209,0.5351560115814209,0.5585939884185791,13964800.0 1991-11-18,0.5078129768371582,0.5351560115814209,0.4921880066394806,0.53125,11686400.0 1991-11-19,0.4882810115814209,0.5,0.4765630066394806,0.5,7616000.0 1991-11-20,0.484375,0.4960939884185791,0.4804689884185791,0.484375,5145600.0 1991-11-21,0.4960939884185791,0.5078129768371582,0.484375,0.484375,4976000.0 1991-11-22,0.4882810115814209,0.4960939884185791,0.4765630066394806,0.4882810115814209,5836800.0 1991-11-25,0.4804689884185791,0.5,0.4765630066394806,0.5,15539200.0 1991-11-26,0.4648439884185791,0.4882810115814209,0.4492189884185791,0.484375,9628800.0 1991-11-27,0.46875,0.46875,0.4609380066394806,0.4609380066394806,2073600.0 1991-11-29,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.4609380066394806,502400.0 1991-12-02,0.46875,0.4726560115814209,0.4453130066394806,0.4609380066394806,4032000.0 1991-12-03,0.515625,0.515625,0.4726560115814209,0.4765630066394806,10614400.0 1991-12-04,0.5234379768371582,0.53125,0.515625,0.5234379768371582,1900800.0 1991-12-05,0.5039060115814209,0.5195310115814209,0.4804689884185791,0.515625,12080000.0 1991-12-06,0.5078129768371582,0.5117189884185791,0.4960939884185791,0.4960939884185791,2265600.0 1991-12-09,0.4960939884185791,0.5117189884185791,0.4960939884185791,0.5117189884185791,3804800.0 1991-12-10,0.4921880066394806,0.5,0.4921880066394806,0.5,6396800.0 1991-12-11,0.4921880066394806,0.5,0.4882810115814209,0.5,4412800.0 1991-12-12,0.5,0.5,0.4921880066394806,0.5,5945600.0 1991-12-13,0.5117189884185791,0.515625,0.5,0.5039060115814209,4499200.0 1991-12-16,0.515625,0.515625,0.5078129768371582,0.515625,2230400.0 1991-12-17,0.5234379768371582,0.5273439884185791,0.5078129768371582,0.515625,6924800.0 1991-12-18,0.515625,0.5234379768371582,0.5117189884185791,0.5234379768371582,4259200.0 1991-12-19,0.5078129768371582,0.5195310115814209,0.5,0.5195310115814209,5299200.0 1991-12-20,0.4882810115814209,0.5117189884185791,0.484375,0.5117189884185791,4364800.0 1991-12-23,0.4882810115814209,0.5,0.484375,0.4882810115814209,9276800.0 1991-12-24,0.4882810115814209,0.4882810115814209,0.484375,0.4882810115814209,1424000.0 1991-12-26,0.4882810115814209,0.4921880066394806,0.484375,0.484375,5356800.0 1991-12-27,0.484375,0.4921880066394806,0.484375,0.484375,9705600.0 1991-12-30,0.5117189884185791,0.5117189884185791,0.484375,0.4921880066394806,11376000.0 1991-12-31,0.5078129768371582,0.515625,0.5039060115814209,0.5078129768371582,16387200.0 1992-01-02,0.5039060115814209,0.515625,0.5,0.515625,2912000.0 1992-01-03,0.5664060115814209,0.578125,0.515625,0.515625,29552000.0 1992-01-06,0.609375,0.6171879768371582,0.5703129768371582,0.578125,22416000.0 1992-01-07,0.5742189884185791,0.6054689884185791,0.5742189884185791,0.5976560115814209,11555200.0 1992-01-08,0.6015629768371582,0.6015629768371582,0.5664060115814209,0.5664060115814209,19100800.0 1992-01-09,0.625,0.625,0.5976560115814209,0.6054689884185791,16441600.0 1992-01-10,0.6015629768371582,0.625,0.6015629768371582,0.6171879768371582,7062400.0 1992-01-13,0.6171879768371582,0.6171879768371582,0.6015629768371582,0.609375,6515200.0 1992-01-14,0.6328129768371582,0.6328129768371582,0.609375,0.6132810115814209,18688000.0 1992-01-15,0.6445310115814209,0.6484379768371582,0.6132810115814209,0.6289060115814209,17091200.0 1992-01-16,0.640625,0.6484379768371582,0.6328129768371582,0.6484379768371582,4432000.0 1992-01-17,0.6289060115814209,0.640625,0.6289060115814209,0.640625,3468800.0 1992-01-20,0.6289060115814209,0.6328129768371582,0.6210939884185791,0.6289060115814209,5408000.0 1992-01-21,0.6132810115814209,0.6289060115814209,0.609375,0.6210939884185791,5702400.0 1992-01-22,0.609375,0.6171879768371582,0.609375,0.609375,1760000.0 1992-01-23,0.6132810115814209,0.6210939884185791,0.609375,0.609375,2771200.0 1992-01-24,0.625,0.6289060115814209,0.6132810115814209,0.6132810115814209,4019200.0 1992-01-27,0.6289060115814209,0.6289060115814209,0.6210939884185791,0.6210939884185791,3299200.0 1992-01-28,0.6210939884185791,0.6289060115814209,0.6132810115814209,0.6210939884185791,1523200.0 1992-01-29,0.65625,0.6640629768371582,0.6132810115814209,0.6132810115814209,14512000.0 1992-01-30,0.65625,0.671875,0.6523439884185791,0.6523439884185791,11280000.0 1992-01-31,0.671875,0.671875,0.65625,0.65625,7974400.0 1992-02-03,0.671875,0.671875,0.6601560115814209,0.6601560115814209,11062400.0 1992-02-04,0.671875,0.671875,0.6640629768371582,0.671875,6086400.0 1992-02-05,0.6953129768371582,0.6992189884185791,0.6679689884185791,0.671875,7632000.0 1992-02-06,0.6796879768371582,0.71875,0.6796879768371582,0.7070310115814209,9379200.0 1992-02-07,0.6875,0.6914060115814209,0.6757810115814209,0.6914060115814209,10380800.0 1992-02-10,0.6757810115814209,0.6875,0.671875,0.6875,6000000.0 1992-02-11,0.6640629768371582,0.671875,0.6601560115814209,0.6679689884185791,2790400.0 1992-02-12,0.6523439884185791,0.6757810115814209,0.6445310115814209,0.6601560115814209,6076800.0 1992-02-13,0.6445310115814209,0.6523439884185791,0.6328129768371582,0.6484379768371582,5625600.0 1992-02-14,0.6484379768371582,0.6484379768371582,0.6367189884185791,0.6367189884185791,6908800.0 1992-02-18,0.6054689884185791,0.6484379768371582,0.6015629768371582,0.6484379768371582,9734400.0 1992-02-19,0.5859379768371582,0.6054689884185791,0.5859379768371582,0.5976560115814209,4950400.0 1992-02-20,0.6289060115814209,0.6328129768371582,0.578125,0.578125,11465600.0 1992-02-21,0.640625,0.6484379768371582,0.6289060115814209,0.6367189884185791,11472000.0 1992-02-24,0.65625,0.6601560115814209,0.6445310115814209,0.6484379768371582,4931200.0 1992-02-25,0.6367189884185791,0.6601560115814209,0.6328129768371582,0.6601560115814209,6697600.0 1992-02-26,0.65625,0.65625,0.6367189884185791,0.6445310115814209,5971200.0 1992-02-27,0.6484379768371582,0.65625,0.6484379768371582,0.6484379768371582,2188800.0 1992-02-28,0.6328129768371582,0.6523439884185791,0.625,0.6445310115814209,3046400.0 1992-03-02,0.625,0.6367189884185791,0.6171879768371582,0.625,2588800.0 1992-03-03,0.59375,0.6289060115814209,0.5820310115814209,0.625,7673600.0 1992-03-04,0.6015629768371582,0.609375,0.59375,0.59375,2352000.0 1992-03-05,0.5820310115814209,0.609375,0.5820310115814209,0.6015629768371582,2252800.0 1992-03-06,0.5429689884185791,0.59375,0.53125,0.5859379768371582,8166400.0 1992-03-09,0.5625,0.5703129768371582,0.5351560115814209,0.5351560115814209,3027200.0 1992-03-10,0.5703129768371582,0.5742189884185791,0.5625,0.5703129768371582,5206400.0 1992-03-11,0.5546879768371582,0.5703129768371582,0.5507810115814209,0.5703129768371582,2723200.0 1992-03-12,0.5351560115814209,0.5546879768371582,0.5351560115814209,0.5546879768371582,4329600.0 1992-03-13,0.5546879768371582,0.5546879768371582,0.5390629768371582,0.546875,3990400.0 1992-03-16,0.59375,0.59375,0.5585939884185791,0.5625,7001600.0 1992-03-17,0.6054689884185791,0.6132810115814209,0.5898439884185791,0.59375,8016000.0 1992-03-18,0.5898439884185791,0.6132810115814209,0.5898439884185791,0.6054689884185791,3516800.0 1992-03-19,0.578125,0.5976560115814209,0.5625,0.5898439884185791,6083200.0 1992-03-20,0.5742189884185791,0.578125,0.5664060115814209,0.578125,611200.0 1992-03-23,0.578125,0.578125,0.5664060115814209,0.5742189884185791,2704000.0 1992-03-24,0.5585939884185791,0.578125,0.5585939884185791,0.578125,787200.0 1992-03-25,0.5546879768371582,0.5585939884185791,0.546875,0.5585939884185791,1958400.0 1992-03-26,0.5507810115814209,0.5546879768371582,0.5429689884185791,0.5546879768371582,5088000.0 1992-03-27,0.5195310115814209,0.5507810115814209,0.515625,0.5429689884185791,4822400.0 1992-03-30,0.53125,0.53125,0.515625,0.515625,3340800.0 1992-03-31,0.5507810115814209,0.5507810115814209,0.5273439884185791,0.53125,8054400.0 1992-04-01,0.5625,0.5664060115814209,0.5429689884185791,0.5429689884185791,4022400.0 1992-04-02,0.5585939884185791,0.5664060115814209,0.5585939884185791,0.5664060115814209,2476800.0 1992-04-03,0.5429689884185791,0.5625,0.5390629768371582,0.5585939884185791,4489600.0 1992-04-06,0.5390629768371582,0.546875,0.5390629768371582,0.546875,1536000.0 1992-04-07,0.53125,0.546875,0.5234379768371582,0.546875,5216000.0 1992-04-08,0.5117189884185791,0.5195310115814209,0.4882810115814209,0.515625,6931200.0 1992-04-09,0.515625,0.5195310115814209,0.5117189884185791,0.5117189884185791,2064000.0 1992-04-10,0.5117189884185791,0.5234379768371582,0.5117189884185791,0.5195310115814209,2390400.0 1992-04-13,0.5351560115814209,0.5351560115814209,0.5117189884185791,0.5234379768371582,2198400.0 1992-04-14,0.5625,0.578125,0.53125,0.5429689884185791,5792000.0 1992-04-15,0.5625,0.5664060115814209,0.5507810115814209,0.5664060115814209,1315200.0 1992-04-16,0.5390629768371582,0.5585939884185791,0.5351560115814209,0.5507810115814209,3577600.0 1992-04-20,0.4960939884185791,0.546875,0.4921880066394806,0.5351560115814209,7193600.0 1992-04-21,0.4765630066394806,0.5039060115814209,0.46875,0.5039060115814209,3648000.0 1992-04-22,0.484375,0.4921880066394806,0.4726560115814209,0.4765630066394806,2412800.0 1992-04-23,0.4648439884185791,0.4882810115814209,0.4648439884185791,0.4882810115814209,3516800.0 1992-04-24,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.4726560115814209,646400.0 1992-04-27,0.46875,0.46875,0.4609380066394806,0.46875,3603200.0 1992-04-28,0.4414060115814209,0.46875,0.4414060115814209,0.46875,4454400.0 1992-04-29,0.4453130066394806,0.4570310115814209,0.4414060115814209,0.4492189884185791,7328000.0 1992-04-30,0.4960939884185791,0.4960939884185791,0.4492189884185791,0.4492189884185791,14528000.0 1992-05-01,0.5,0.5078129768371582,0.4882810115814209,0.4960939884185791,10243200.0 1992-05-04,0.53125,0.5429689884185791,0.5039060115814209,0.5039060115814209,5552000.0 1992-05-05,0.53125,0.546875,0.5234379768371582,0.546875,6883200.0 1992-05-06,0.4960939884185791,0.5351560115814209,0.4921880066394806,0.5273439884185791,6256000.0 1992-05-07,0.4726560115814209,0.4960939884185791,0.46875,0.4921880066394806,7302400.0 1992-05-08,0.46875,0.4765630066394806,0.4609380066394806,0.4765630066394806,8268800.0 1992-05-11,0.4609380066394806,0.46875,0.4570310115814209,0.46875,13568000.0 1992-05-12,0.453125,0.4648439884185791,0.4414060115814209,0.4609380066394806,17244800.0 1992-05-13,0.4453130066394806,0.4570310115814209,0.4375,0.4570310115814209,15964800.0 1992-05-14,0.4179689884185791,0.4492189884185791,0.4140630066394806,0.4375,22390400.0 1992-05-15,0.4101560115814209,0.421875,0.4023439884185791,0.4101560115814209,11449600.0 1992-05-18,0.4257810115814209,0.4453130066394806,0.40625,0.40625,14928000.0 1992-05-19,0.421875,0.4335939884185791,0.4179689884185791,0.4257810115814209,12659200.0 1992-05-20,0.4335939884185791,0.4375,0.421875,0.4335939884185791,5398400.0 1992-05-21,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4375,9414400.0 1992-05-22,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4414060115814209,3808000.0 1992-05-26,0.4257810115814209,0.4414060115814209,0.4101560115814209,0.4414060115814209,12278400.0 1992-05-27,0.4414060115814209,0.4414060115814209,0.4179689884185791,0.4179689884185791,18816000.0 1992-05-28,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4414060115814209,5942400.0 1992-05-29,0.4492189884185791,0.4570310115814209,0.4375,0.4375,8617600.0 1992-06-01,0.4648439884185791,0.46875,0.453125,0.4609380066394806,11926400.0 1992-06-02,0.46875,0.4726560115814209,0.4609380066394806,0.46875,8249600.0 1992-06-03,0.46875,0.4726560115814209,0.4609380066394806,0.4726560115814209,13888000.0 1992-06-04,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.4726560115814209,11609600.0 1992-06-05,0.4609380066394806,0.46875,0.4609380066394806,0.46875,6915200.0 1992-06-08,0.4570310115814209,0.4609380066394806,0.4492189884185791,0.4609380066394806,2003200.0 1992-06-09,0.4414060115814209,0.4609380066394806,0.4335939884185791,0.4492189884185791,6118400.0 1992-06-10,0.4023439884185791,0.4375,0.4023439884185791,0.4296880066394806,7532800.0 1992-06-11,0.3945310115814209,0.40625,0.3867189884185791,0.40625,17126400.0 1992-06-12,0.4140630066394806,0.4140630066394806,0.3867189884185791,0.3984380066394806,19347200.0 1992-06-15,0.4375,0.4414060115814209,0.40625,0.4140630066394806,10153600.0 1992-06-16,0.421875,0.4414060115814209,0.4140630066394806,0.4335939884185791,14192000.0 1992-06-17,0.4023439884185791,0.4179689884185791,0.3945310115814209,0.4179689884185791,14512000.0 1992-06-18,0.3984380066394806,0.4023439884185791,0.3867189884185791,0.3984380066394806,8323200.0 1992-06-19,0.4179689884185791,0.421875,0.3945310115814209,0.4023439884185791,2604800.0 1992-06-22,0.4023439884185791,0.4179689884185791,0.4023439884185791,0.4179689884185791,4131200.0 1992-06-23,0.3984380066394806,0.4179689884185791,0.3984380066394806,0.4140630066394806,7411200.0 1992-06-24,0.4023439884185791,0.40625,0.3984380066394806,0.3984380066394806,3673600.0 1992-06-25,0.4023439884185791,0.40625,0.3984380066394806,0.4023439884185791,4969600.0 1992-06-26,0.40625,0.40625,0.3984380066394806,0.40625,3040000.0 1992-06-29,0.4101560115814209,0.4179689884185791,0.3984380066394806,0.40625,3820800.0 1992-06-30,0.4335939884185791,0.4335939884185791,0.4101560115814209,0.4101560115814209,9270400.0 1992-07-01,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.421875,4492800.0 1992-07-02,0.3867189884185791,0.421875,0.3867189884185791,0.4179689884185791,13660800.0 1992-07-06,0.375,0.3945310115814209,0.359375,0.3945310115814209,5516800.0 1992-07-07,0.3671880066394806,0.3789060115814209,0.3632810115814209,0.3789060115814209,4198400.0 1992-07-08,0.34375,0.3671880066394806,0.34375,0.3671880066394806,11872000.0 1992-07-09,0.3671880066394806,0.3789060115814209,0.3476560115814209,0.3515630066394806,12582400.0 1992-07-10,0.3671880066394806,0.375,0.359375,0.375,4160000.0 1992-07-13,0.3554689884185791,0.3632810115814209,0.3476560115814209,0.3554689884185791,6553600.0 1992-07-14,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.359375,9171200.0 1992-07-15,0.3632810115814209,0.3671880066394806,0.359375,0.3671880066394806,4131200.0 1992-07-16,0.375,0.375,0.359375,0.359375,2876800.0 1992-07-17,0.3632810115814209,0.375,0.3632810115814209,0.375,1801600.0 1992-07-20,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3632810115814209,2976000.0 1992-07-21,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3632810115814209,7692800.0 1992-07-22,0.3476560115814209,0.359375,0.34375,0.359375,6124800.0 1992-07-23,0.3476560115814209,0.3515630066394806,0.3398439884185791,0.3476560115814209,8297600.0 1992-07-24,0.359375,0.359375,0.3398439884185791,0.3476560115814209,9222400.0 1992-07-27,0.3671880066394806,0.3710939884185791,0.3554689884185791,0.3554689884185791,2563200.0 1992-07-28,0.390625,0.390625,0.359375,0.3671880066394806,8019200.0 1992-07-29,0.3789060115814209,0.3984380066394806,0.3789060115814209,0.390625,9040000.0 1992-07-30,0.4335939884185791,0.4335939884185791,0.3789060115814209,0.3789060115814209,21142400.0 1992-07-31,0.4296880066394806,0.4375,0.421875,0.4296880066394806,11126400.0 1992-08-03,0.453125,0.4570310115814209,0.4296880066394806,0.4375,9289600.0 1992-08-04,0.4570310115814209,0.4648439884185791,0.4492189884185791,0.453125,8780800.0 1992-08-05,0.4453130066394806,0.4648439884185791,0.4453130066394806,0.4609380066394806,10355200.0 1992-08-06,0.4257810115814209,0.4570310115814209,0.4179689884185791,0.4492189884185791,10867200.0 1992-08-07,0.4140630066394806,0.4257810115814209,0.40625,0.4179689884185791,10787200.0 1992-08-10,0.4453130066394806,0.4453130066394806,0.4101560115814209,0.4140630066394806,9321600.0 1992-08-11,0.4414060115814209,0.4492189884185791,0.4335939884185791,0.4492189884185791,4668800.0 1992-08-12,0.453125,0.4570310115814209,0.4375,0.4453130066394806,3539200.0 1992-08-13,0.453125,0.4648439884185791,0.4492189884185791,0.4570310115814209,6800000.0 1992-08-14,0.453125,0.4609380066394806,0.4492189884185791,0.4609380066394806,764800.0 1992-08-17,0.4570310115814209,0.4609380066394806,0.4492189884185791,0.4492189884185791,1014400.0 1992-08-18,0.4570310115814209,0.4609380066394806,0.4453130066394806,0.4570310115814209,2595200.0 1992-08-19,0.4492189884185791,0.4609380066394806,0.4492189884185791,0.4570310115814209,3795200.0 1992-08-20,0.453125,0.4609380066394806,0.4492189884185791,0.4570310115814209,2496000.0 1992-08-21,0.4570310115814209,0.4609380066394806,0.4492189884185791,0.4609380066394806,5699200.0 1992-08-24,0.4492189884185791,0.4570310115814209,0.4492189884185791,0.4492189884185791,1718400.0 1992-08-25,0.4492189884185791,0.4570310115814209,0.4492189884185791,0.4570310115814209,1497600.0 1992-08-26,0.4492189884185791,0.4570310115814209,0.4492189884185791,0.453125,1273600.0 1992-08-27,0.4570310115814209,0.4648439884185791,0.453125,0.4570310115814209,1523200.0 1992-08-28,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.4570310115814209,2502400.0 1992-08-31,0.4648439884185791,0.4648439884185791,0.4570310115814209,0.4570310115814209,1353600.0 1992-09-01,0.4648439884185791,0.4648439884185791,0.4570310115814209,0.4570310115814209,592000.0 1992-09-02,0.4726560115814209,0.4765630066394806,0.4609380066394806,0.4648439884185791,3308800.0 1992-09-03,0.4414060115814209,0.46875,0.4414060115814209,0.4648439884185791,12550400.0 1992-09-04,0.4335939884185791,0.4453130066394806,0.4257810115814209,0.4453130066394806,4361600.0 1992-09-08,0.421875,0.4375,0.40625,0.4375,22294400.0 1992-09-09,0.4257810115814209,0.4335939884185791,0.4140630066394806,0.4140630066394806,9593600.0 1992-09-10,0.4492189884185791,0.453125,0.4257810115814209,0.4257810115814209,4620800.0 1992-09-11,0.4414060115814209,0.453125,0.4414060115814209,0.453125,2992000.0 1992-09-14,0.4570310115814209,0.4648439884185791,0.4414060115814209,0.4492189884185791,5801600.0 1992-09-15,0.4375,0.4609380066394806,0.4335939884185791,0.4609380066394806,4310400.0 1992-09-16,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4414060115814209,1209600.0 1992-09-17,0.4101560115814209,0.4414060115814209,0.40625,0.4414060115814209,5427200.0 1992-09-18,0.4140630066394806,0.421875,0.40625,0.4140630066394806,5491200.0 1992-09-21,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.421875,2124800.0 1992-09-22,0.4101560115814209,0.4296880066394806,0.3984380066394806,0.421875,7734400.0 1992-09-23,0.40625,0.4101560115814209,0.4023439884185791,0.4101560115814209,1094400.0 1992-09-24,0.40625,0.4179689884185791,0.4023439884185791,0.4023439884185791,4544000.0 1992-09-25,0.3984380066394806,0.4140630066394806,0.390625,0.4140630066394806,7190400.0 1992-09-28,0.40625,0.4101560115814209,0.3867189884185791,0.3984380066394806,2041600.0 1992-09-29,0.40625,0.4101560115814209,0.4023439884185791,0.40625,1020800.0 1992-09-30,0.3984380066394806,0.40625,0.3945310115814209,0.40625,9494400.0 1992-10-01,0.390625,0.4023439884185791,0.3867189884185791,0.3945310115814209,10454400.0 1992-10-02,0.3710939884185791,0.3945310115814209,0.3710939884185791,0.3945310115814209,6323200.0 1992-10-05,0.375,0.375,0.3554689884185791,0.375,5596800.0 1992-10-06,0.375,0.3789060115814209,0.3632810115814209,0.375,6921600.0 1992-10-07,0.3828130066394806,0.3867189884185791,0.3710939884185791,0.3789060115814209,5817600.0 1992-10-08,0.4453130066394806,0.4453130066394806,0.3867189884185791,0.390625,18019200.0 1992-10-09,0.4375,0.4492189884185791,0.4375,0.4375,15529600.0 1992-10-12,0.4414060115814209,0.4453130066394806,0.4375,0.4375,5168000.0 1992-10-13,0.4726560115814209,0.4765630066394806,0.4375,0.4375,14064000.0 1992-10-14,0.4921880066394806,0.5039060115814209,0.46875,0.46875,17008000.0 1992-10-15,0.5078129768371582,0.515625,0.484375,0.4921880066394806,16070400.0 1992-10-16,0.5195310115814209,0.5234379768371582,0.5039060115814209,0.5117189884185791,10457600.0 1992-10-19,0.5273439884185791,0.53125,0.5078129768371582,0.515625,21068800.0 1992-10-20,0.53125,0.546875,0.5273439884185791,0.5273439884185791,10224000.0 1992-10-21,0.5351560115814209,0.5429689884185791,0.5273439884185791,0.5351560115814209,10313600.0 1992-10-22,0.53125,0.5351560115814209,0.5234379768371582,0.5351560115814209,5801600.0 1992-10-23,0.53125,0.5351560115814209,0.5234379768371582,0.53125,7616000.0 1992-10-26,0.5273439884185791,0.5351560115814209,0.5078129768371582,0.5234379768371582,3267200.0 1992-10-27,0.53125,0.53125,0.5234379768371582,0.5234379768371582,2092800.0 1992-10-28,0.5351560115814209,0.5351560115814209,0.5234379768371582,0.5234379768371582,12076800.0 1992-10-29,0.5078129768371582,0.5351560115814209,0.5078129768371582,0.5273439884185791,5977600.0 1992-10-30,0.5429689884185791,0.546875,0.5117189884185791,0.5117189884185791,18940800.0 1992-11-02,0.5898439884185791,0.5976560115814209,0.5429689884185791,0.5429689884185791,14483200.0 1992-11-03,0.5664060115814209,0.6015629768371582,0.5664060115814209,0.5976560115814209,7452800.0 1992-11-04,0.578125,0.5898439884185791,0.5664060115814209,0.5664060115814209,7427200.0 1992-11-05,0.5585939884185791,0.5898439884185791,0.5546879768371582,0.5859379768371582,8272000.0 1992-11-06,0.5429689884185791,0.5625,0.5195310115814209,0.5625,14166400.0 1992-11-09,0.5585939884185791,0.5585939884185791,0.5351560115814209,0.5351560115814209,2889600.0 1992-11-10,0.5546879768371582,0.5664060115814209,0.5507810115814209,0.5585939884185791,5174400.0 1992-11-11,0.5703129768371582,0.5703129768371582,0.5507810115814209,0.5507810115814209,3206400.0 1992-11-12,0.5429689884185791,0.5703129768371582,0.5351560115814209,0.5585939884185791,5500800.0 1992-11-13,0.5429689884185791,0.5429689884185791,0.5273439884185791,0.5429689884185791,2780800.0 1992-11-16,0.5273439884185791,0.5429689884185791,0.5234379768371582,0.5351560115814209,6086400.0 1992-11-17,0.5234379768371582,0.5351560115814209,0.5195310115814209,0.5273439884185791,6108800.0 1992-11-18,0.5546879768371582,0.5546879768371582,0.5351560115814209,0.5351560115814209,8310400.0 1992-11-19,0.5859379768371582,0.59375,0.5546879768371582,0.5546879768371582,22886400.0 1992-11-20,0.625,0.6289060115814209,0.59375,0.5976560115814209,20006400.0 1992-11-23,0.609375,0.6289060115814209,0.609375,0.6289060115814209,10499200.0 1992-11-24,0.65625,0.65625,0.6054689884185791,0.6054689884185791,14012800.0 1992-11-25,0.6484379768371582,0.6679689884185791,0.640625,0.6601560115814209,16726400.0 1992-11-27,0.6445310115814209,0.6484379768371582,0.640625,0.640625,2073600.0 1992-11-30,0.6328129768371582,0.6484379768371582,0.625,0.6484379768371582,8736000.0 1992-12-01,0.6054689884185791,0.6367189884185791,0.6054689884185791,0.6367189884185791,6236800.0 1992-12-02,0.6054689884185791,0.6171879768371582,0.59375,0.6054689884185791,8988800.0 1992-12-03,0.6171879768371582,0.625,0.5859379768371582,0.6054689884185791,11212800.0 1992-12-04,0.6171879768371582,0.6289060115814209,0.6171879768371582,0.625,4313600.0 1992-12-07,0.6289060115814209,0.6289060115814209,0.6171879768371582,0.6289060115814209,6140800.0 1992-12-08,0.6210939884185791,0.6328129768371582,0.6210939884185791,0.6328129768371582,15132800.0 1992-12-09,0.5976560115814209,0.625,0.5976560115814209,0.625,7571200.0 1992-12-10,0.5898439884185791,0.6054689884185791,0.5820310115814209,0.5976560115814209,7766400.0 1992-12-11,0.59375,0.6054689884185791,0.5898439884185791,0.5898439884185791,13702400.0 1992-12-14,0.578125,0.6015629768371582,0.5742189884185791,0.59375,4176000.0 1992-12-15,0.5703129768371582,0.5820310115814209,0.5703129768371582,0.5742189884185791,1472000.0 1992-12-16,0.5742189884185791,0.5820310115814209,0.5703129768371582,0.578125,2361600.0 1992-12-17,0.5742189884185791,0.5820310115814209,0.5703129768371582,0.578125,2713600.0 1992-12-18,0.5859379768371582,0.5976560115814209,0.5703129768371582,0.5820310115814209,7360000.0 1992-12-21,0.5898439884185791,0.59375,0.5820310115814209,0.5859379768371582,5609600.0 1992-12-22,0.5664060115814209,0.5898439884185791,0.5585939884185791,0.5820310115814209,7523200.0 1992-12-23,0.5429689884185791,0.5703129768371582,0.5390629768371582,0.5664060115814209,6003200.0 1992-12-24,0.5625,0.5625,0.5429689884185791,0.5429689884185791,2096000.0 1992-12-28,0.578125,0.578125,0.5546879768371582,0.5625,8752000.0 1992-12-29,0.6210939884185791,0.625,0.5898439884185791,0.59375,22972800.0 1992-12-30,0.6171879768371582,0.6289060115814209,0.6171879768371582,0.625,4806400.0 1992-12-31,0.625,0.6289060115814209,0.6132810115814209,0.6171879768371582,19347200.0 1993-01-04,0.6289060115814209,0.6484379768371582,0.6171879768371582,0.6210939884185791,27456000.0 1993-01-05,0.625,0.6289060115814209,0.6210939884185791,0.625,9075200.0 1993-01-06,0.6289060115814209,0.6484379768371582,0.6210939884185791,0.625,8096000.0 1993-01-07,0.6523439884185791,0.6835939884185791,0.6445310115814209,0.6445310115814209,38233600.0 1993-01-08,0.6484379768371582,0.65625,0.6328129768371582,0.6523439884185791,16441600.0 1993-01-11,0.640625,0.6523439884185791,0.625,0.6523439884185791,8460800.0 1993-01-12,0.6367189884185791,0.640625,0.6328129768371582,0.6328129768371582,10723200.0 1993-01-13,0.640625,0.6484379768371582,0.6367189884185791,0.640625,16790400.0 1993-01-14,0.6367189884185791,0.6484379768371582,0.6367189884185791,0.6367189884185791,15532800.0 1993-01-15,0.671875,0.6796879768371582,0.6367189884185791,0.6367189884185791,13315200.0 1993-01-18,0.6875,0.6875,0.671875,0.671875,18384000.0 1993-01-19,0.6992189884185791,0.703125,0.6835939884185791,0.6835939884185791,19161600.0 1993-01-20,0.6914060115814209,0.703125,0.6875,0.6953129768371582,19782400.0 1993-01-21,0.6953129768371582,0.6992189884185791,0.6796879768371582,0.6835939884185791,15900800.0 1993-01-22,0.703125,0.7109379768371582,0.6953129768371582,0.6953129768371582,19401600.0 1993-01-25,0.7148439884185791,0.71875,0.703125,0.703125,7097600.0 1993-01-26,0.71875,0.7265629768371582,0.7148439884185791,0.7148439884185791,6080000.0 1993-01-27,0.7265629768371582,0.734375,0.71875,0.7226560115814209,16784000.0 1993-01-28,0.6875,0.7304689884185791,0.6796879768371582,0.7226560115814209,10150400.0 1993-01-29,0.6914060115814209,0.6953129768371582,0.6835939884185791,0.6914060115814209,3843200.0 1993-02-01,0.7148439884185791,0.71875,0.6875,0.6875,6336000.0 1993-02-02,0.7109379768371582,0.71875,0.703125,0.71875,1692800.0 1993-02-03,0.734375,0.7460939884185791,0.7070310115814209,0.7070310115814209,9881600.0 1993-02-04,0.7265629768371582,0.75,0.7265629768371582,0.7382810115814209,5708800.0 1993-02-05,0.6953129768371582,0.734375,0.6953129768371582,0.734375,7443200.0 1993-02-08,0.6835939884185791,0.703125,0.6796879768371582,0.6953129768371582,3033600.0 1993-02-09,0.6640629768371582,0.6835939884185791,0.6640629768371582,0.6796879768371582,9539200.0 1993-02-10,0.6679689884185791,0.6796879768371582,0.6640629768371582,0.671875,4844800.0 1993-02-11,0.6523439884185791,0.6757810115814209,0.6484379768371582,0.6640629768371582,4243200.0 1993-02-12,0.640625,0.65625,0.6367189884185791,0.65625,6483200.0 1993-02-16,0.6210939884185791,0.6367189884185791,0.6015629768371582,0.6367189884185791,9104000.0 1993-02-17,0.6054689884185791,0.6171879768371582,0.6015629768371582,0.6132810115814209,14083200.0 1993-02-18,0.6210939884185791,0.6210939884185791,0.609375,0.6132810115814209,4032000.0 1993-02-19,0.609375,0.625,0.609375,0.625,6556800.0 1993-02-22,0.6015629768371582,0.6171879768371582,0.6015629768371582,0.6054689884185791,6060800.0 1993-02-23,0.609375,0.609375,0.5976560115814209,0.6015629768371582,17894400.0 1993-02-24,0.5820310115814209,0.6054689884185791,0.5820310115814209,0.6054689884185791,7552000.0 1993-02-25,0.6132810115814209,0.6132810115814209,0.5820310115814209,0.5820310115814209,16291200.0 1993-02-26,0.625,0.6328129768371582,0.6054689884185791,0.6054689884185791,6326400.0 1993-03-01,0.6210939884185791,0.6289060115814209,0.6210939884185791,0.6289060115814209,2688000.0 1993-03-02,0.625,0.6289060115814209,0.6171879768371582,0.6210939884185791,6566400.0 1993-03-03,0.6679689884185791,0.671875,0.625,0.6289060115814209,7222400.0 1993-03-04,0.6210939884185791,0.6679689884185791,0.6210939884185791,0.6679689884185791,14092800.0 1993-03-05,0.625,0.6289060115814209,0.6132810115814209,0.6210939884185791,7923200.0 1993-03-08,0.6367189884185791,0.640625,0.6210939884185791,0.6289060115814209,7689600.0 1993-03-09,0.6367189884185791,0.640625,0.625,0.6328129768371582,1529600.0 1993-03-10,0.6171879768371582,0.6367189884185791,0.609375,0.6289060115814209,9472000.0 1993-03-11,0.6210939884185791,0.6289060115814209,0.6132810115814209,0.6132810115814209,5440000.0 1993-03-12,0.6171879768371582,0.6171879768371582,0.609375,0.6171879768371582,5136000.0 1993-03-15,0.6757810115814209,0.6796879768371582,0.625,0.625,13411200.0 1993-03-16,0.6914060115814209,0.7109379768371582,0.6757810115814209,0.6757810115814209,14873600.0 1993-03-17,0.671875,0.6953129768371582,0.6640629768371582,0.6914060115814209,8896000.0 1993-03-18,0.6523439884185791,0.6796879768371582,0.6445310115814209,0.671875,11280000.0 1993-03-19,0.625,0.65625,0.6210939884185791,0.6523439884185791,9289600.0 1993-03-22,0.609375,0.625,0.5976560115814209,0.6171879768371582,11193600.0 1993-03-23,0.6210939884185791,0.625,0.609375,0.6210939884185791,4521600.0 1993-03-24,0.59375,0.6171879768371582,0.59375,0.609375,3593600.0 1993-03-25,0.609375,0.609375,0.59375,0.5976560115814209,7852800.0 1993-03-26,0.6132810115814209,0.6171879768371582,0.6054689884185791,0.6132810115814209,11660800.0 1993-03-29,0.6210939884185791,0.6328129768371582,0.6171879768371582,0.6171879768371582,11472000.0 1993-03-30,0.6289060115814209,0.6289060115814209,0.6210939884185791,0.625,5356800.0 1993-03-31,0.625,0.6289060115814209,0.6171879768371582,0.6289060115814209,4140800.0 1993-04-01,0.625,0.625,0.6171879768371582,0.6171879768371582,595200.0 1993-04-02,0.6015629768371582,0.6171879768371582,0.5976560115814209,0.6132810115814209,6704000.0 1993-04-05,0.6015629768371582,0.6171879768371582,0.5976560115814209,0.6015629768371582,3296000.0 1993-04-06,0.5859379768371582,0.6054689884185791,0.5742189884185791,0.5976560115814209,5209600.0 1993-04-07,0.5898439884185791,0.609375,0.578125,0.5859379768371582,8323200.0 1993-04-08,0.5664060115814209,0.5976560115814209,0.5664060115814209,0.5976560115814209,23779200.0 1993-04-12,0.5703129768371582,0.5742189884185791,0.5664060115814209,0.5664060115814209,1804800.0 1993-04-13,0.5546879768371582,0.5742189884185791,0.5507810115814209,0.5703129768371582,11728000.0 1993-04-14,0.5390629768371582,0.5585939884185791,0.5390629768371582,0.5585939884185791,14998400.0 1993-04-15,0.5117189884185791,0.5429689884185791,0.484375,0.5390629768371582,25952000.0 1993-04-16,0.4804689884185791,0.515625,0.4765630066394806,0.515625,31164800.0 1993-04-19,0.4804689884185791,0.484375,0.46875,0.4765630066394806,24624000.0 1993-04-20,0.46875,0.484375,0.4648439884185791,0.484375,16268800.0 1993-04-21,0.5039060115814209,0.5039060115814209,0.4648439884185791,0.4726560115814209,8294400.0 1993-04-22,0.515625,0.5234379768371582,0.5078129768371582,0.5078129768371582,8236800.0 1993-04-23,0.5039060115814209,0.515625,0.4960939884185791,0.5117189884185791,6617600.0 1993-04-26,0.5039060115814209,0.5078129768371582,0.4960939884185791,0.5,5638400.0 1993-04-27,0.5039060115814209,0.5117189884185791,0.4921880066394806,0.4921880066394806,5411200.0 1993-04-28,0.5117189884185791,0.5117189884185791,0.5039060115814209,0.5117189884185791,3846400.0 1993-04-29,0.5039060115814209,0.5117189884185791,0.4960939884185791,0.5117189884185791,2684800.0 1993-04-30,0.5078129768371582,0.5117189884185791,0.4960939884185791,0.5078129768371582,7049600.0 1993-05-03,0.5,0.5117189884185791,0.4921880066394806,0.5078129768371582,5830400.0 1993-05-04,0.5039060115814209,0.5039060115814209,0.4960939884185791,0.5039060115814209,13817600.0 1993-05-05,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5117189884185791,3254400.0 1993-05-06,0.4375,0.5,0.4140630066394806,0.5,55862400.0 1993-05-07,0.4296880066394806,0.4414060115814209,0.421875,0.4375,32924800.0 1993-05-10,0.4453130066394806,0.453125,0.4257810115814209,0.4257810115814209,15763200.0 1993-05-11,0.4414060115814209,0.4492189884185791,0.4335939884185791,0.4492189884185791,8275200.0 1993-05-12,0.4296880066394806,0.4375,0.421875,0.4296880066394806,43078400.0 1993-05-13,0.4335939884185791,0.4375,0.4179689884185791,0.4296880066394806,10553600.0 1993-05-14,0.421875,0.4375,0.421875,0.4375,12969600.0 1993-05-17,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.421875,11971200.0 1993-05-18,0.4023439884185791,0.4335939884185791,0.3945310115814209,0.421875,16054400.0 1993-05-19,0.4140630066394806,0.4140630066394806,0.3984380066394806,0.4023439884185791,30604800.0 1993-05-20,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.4179689884185791,13750400.0 1993-05-21,0.421875,0.4257810115814209,0.4140630066394806,0.421875,9945600.0 1993-05-24,0.4296880066394806,0.4375,0.4140630066394806,0.4179689884185791,7360000.0 1993-05-25,0.4257810115814209,0.4375,0.421875,0.4375,16000000.0 1993-05-26,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.4257810115814209,20332800.0 1993-05-27,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.4257810115814209,16864000.0 1993-05-28,0.421875,0.421875,0.4140630066394806,0.421875,3795200.0 1993-06-01,0.421875,0.421875,0.4140630066394806,0.421875,8793600.0 1993-06-02,0.421875,0.421875,0.4140630066394806,0.421875,7392000.0 1993-06-03,0.4453130066394806,0.4492189884185791,0.4140630066394806,0.421875,10688000.0 1993-06-04,0.4648439884185791,0.4804689884185791,0.4453130066394806,0.4492189884185791,29798400.0 1993-06-07,0.4609380066394806,0.4765630066394806,0.4609380066394806,0.4765630066394806,6723200.0 1993-06-08,0.4648439884185791,0.4726560115814209,0.4570310115814209,0.4648439884185791,5350400.0 1993-06-09,0.46875,0.46875,0.4570310115814209,0.46875,5760000.0 1993-06-10,0.4609380066394806,0.46875,0.4609380066394806,0.46875,5049600.0 1993-06-11,0.46875,0.4726560115814209,0.4648439884185791,0.46875,4768000.0 1993-06-14,0.4726560115814209,0.4726560115814209,0.4648439884185791,0.4726560115814209,2681600.0 1993-06-15,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.4726560115814209,14233600.0 1993-06-16,0.4648439884185791,0.4648439884185791,0.453125,0.4570310115814209,8240000.0 1993-06-17,0.4609380066394806,0.46875,0.4609380066394806,0.4648439884185791,5136000.0 1993-06-18,0.4648439884185791,0.46875,0.4609380066394806,0.46875,9900800.0 1993-06-21,0.4609380066394806,0.4648439884185791,0.4453130066394806,0.4648439884185791,9324800.0 1993-06-22,0.4492189884185791,0.4609380066394806,0.4492189884185791,0.453125,1033600.0 1993-06-23,0.4414060115814209,0.4609380066394806,0.4375,0.453125,5481600.0 1993-06-24,0.4335939884185791,0.4414060115814209,0.4257810115814209,0.4414060115814209,11673600.0 1993-06-25,0.4609380066394806,0.4609380066394806,0.4296880066394806,0.4296880066394806,9062400.0 1993-06-28,0.46875,0.484375,0.4609380066394806,0.4609380066394806,7008000.0 1993-06-29,0.46875,0.4765630066394806,0.4648439884185791,0.4765630066394806,3552000.0 1993-06-30,0.4765630066394806,0.4765630066394806,0.46875,0.46875,12713600.0 1993-07-01,0.484375,0.4882810115814209,0.46875,0.4765630066394806,8489600.0 1993-07-02,0.4804689884185791,0.4882810115814209,0.4804689884185791,0.4882810115814209,2204800.0 1993-07-06,0.46875,0.4882810115814209,0.4609380066394806,0.4882810115814209,16896000.0 1993-07-07,0.46875,0.46875,0.4609380066394806,0.4609380066394806,6121600.0 1993-07-08,0.4804689884185791,0.4804689884185791,0.4648439884185791,0.4648439884185791,6435200.0 1993-07-09,0.4726560115814209,0.4804689884185791,0.46875,0.4804689884185791,2057600.0 1993-07-12,0.46875,0.4765630066394806,0.4648439884185791,0.46875,1977600.0 1993-07-13,0.4726560115814209,0.4726560115814209,0.4609380066394806,0.46875,7472000.0 1993-07-14,0.4765630066394806,0.484375,0.4648439884185791,0.4648439884185791,7817600.0 1993-07-15,0.4804689884185791,0.484375,0.4726560115814209,0.4804689884185791,3260800.0 1993-07-16,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4804689884185791,4368000.0 1993-07-19,0.4765630066394806,0.4804689884185791,0.46875,0.4804689884185791,4643200.0 1993-07-20,0.46875,0.4765630066394806,0.46875,0.46875,5603200.0 1993-07-21,0.4765630066394806,0.4804689884185791,0.46875,0.4804689884185791,2896000.0 1993-07-22,0.4765630066394806,0.4804689884185791,0.4726560115814209,0.4765630066394806,1776000.0 1993-07-23,0.4570310115814209,0.4765630066394806,0.453125,0.4765630066394806,5254400.0 1993-07-26,0.453125,0.4648439884185791,0.453125,0.4648439884185791,3840000.0 1993-07-27,0.4023439884185791,0.4179689884185791,0.3984380066394806,0.4101560115814209,36912000.0 1993-07-28,0.4257810115814209,0.4257810115814209,0.4023439884185791,0.40625,10086400.0 1993-07-29,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.4179689884185791,4476800.0 1993-07-30,0.4296880066394806,0.4296880066394806,0.4257810115814209,0.4296880066394806,5353600.0 1993-08-02,0.4296880066394806,0.4296880066394806,0.421875,0.421875,1433600.0 1993-08-03,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4296880066394806,2441600.0 1993-08-04,0.4179689884185791,0.4296880066394806,0.4179689884185791,0.4296880066394806,1561600.0 1993-08-05,0.4101560115814209,0.421875,0.4101560115814209,0.4179689884185791,20297600.0 1993-08-06,0.4179689884185791,0.4179689884185791,0.4101560115814209,0.4179689884185791,17164800.0 1993-08-09,0.4179689884185791,0.421875,0.4101560115814209,0.4101560115814209,19824000.0 1993-08-10,0.4140630066394806,0.421875,0.40625,0.4140630066394806,17497600.0 1993-08-11,0.4296880066394806,0.4296880066394806,0.40625,0.4140630066394806,8438400.0 1993-08-12,0.4335939884185791,0.4453130066394806,0.421875,0.4296880066394806,7328000.0 1993-08-13,0.453125,0.453125,0.4335939884185791,0.4414060115814209,3097600.0 1993-08-16,0.4296880066394806,0.4492189884185791,0.4296880066394806,0.4414060115814209,12931200.0 1993-08-17,0.421875,0.4375,0.4179689884185791,0.4375,15068800.0 1993-08-18,0.4140630066394806,0.4296880066394806,0.4101560115814209,0.4179689884185791,26198400.0 1993-08-19,0.4296880066394806,0.4375,0.4101560115814209,0.4101560115814209,39907200.0 1993-08-20,0.4140630066394806,0.4335939884185791,0.4140630066394806,0.4296880066394806,11488000.0 1993-08-23,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.421875,3411200.0 1993-08-24,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4257810115814209,8742400.0 1993-08-25,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.421875,1958400.0 1993-08-26,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.4179689884185791,2844800.0 1993-08-27,0.421875,0.4257810115814209,0.4140630066394806,0.4257810115814209,4137600.0 1993-08-30,0.4335939884185791,0.4335939884185791,0.4179689884185791,0.4179689884185791,2649600.0 1993-08-31,0.4335939884185791,0.4414060115814209,0.4257810115814209,0.4335939884185791,3270400.0 1993-09-01,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4335939884185791,2364800.0 1993-09-02,0.4257810115814209,0.4375,0.4179689884185791,0.4335939884185791,4400000.0 1993-09-03,0.4140630066394806,0.4257810115814209,0.4140630066394806,0.4179689884185791,10601600.0 1993-09-07,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,3020800.0 1993-09-08,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4179689884185791,2086400.0 1993-09-09,0.4179689884185791,0.4296880066394806,0.4179689884185791,0.4179689884185791,7129600.0 1993-09-10,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4296880066394806,1292800.0 1993-09-13,0.4296880066394806,0.4296880066394806,0.421875,0.4296880066394806,1721600.0 1993-09-14,0.421875,0.4296880066394806,0.421875,0.421875,4352000.0 1993-09-15,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.421875,2608000.0 1993-09-16,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.4179689884185791,5404800.0 1993-09-17,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.4257810115814209,3145600.0 1993-09-20,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.4140630066394806,710400.0 1993-09-21,0.421875,0.4335939884185791,0.4140630066394806,0.4140630066394806,7795200.0 1993-09-22,0.4492189884185791,0.4609380066394806,0.4257810115814209,0.4257810115814209,5433600.0 1993-09-23,0.4609380066394806,0.4609380066394806,0.4492189884185791,0.453125,12086400.0 1993-09-24,0.4648439884185791,0.4726560115814209,0.4570310115814209,0.4648439884185791,5920000.0 1993-09-27,0.453125,0.46875,0.4492189884185791,0.46875,10310400.0 1993-09-28,0.4414060115814209,0.4570310115814209,0.4335939884185791,0.453125,11644800.0 1993-09-29,0.4296880066394806,0.4492189884185791,0.4257810115814209,0.4453130066394806,7459200.0 1993-09-30,0.4335939884185791,0.4453130066394806,0.421875,0.421875,13161600.0 1993-10-01,0.4375,0.4453130066394806,0.4335939884185791,0.4375,9606400.0 1993-10-04,0.4375,0.4453130066394806,0.4335939884185791,0.4453130066394806,6422400.0 1993-10-05,0.4296880066394806,0.4414060115814209,0.4257810115814209,0.4414060115814209,6476800.0 1993-10-06,0.4414060115814209,0.4492189884185791,0.4296880066394806,0.4375,10179200.0 1993-10-07,0.4414060115814209,0.4453130066394806,0.4296880066394806,0.4335939884185791,14720000.0 1993-10-08,0.4375,0.4453130066394806,0.4257810115814209,0.4453130066394806,6416000.0 1993-10-11,0.4414060115814209,0.4453130066394806,0.4257810115814209,0.4257810115814209,4025600.0 1993-10-12,0.4257810115814209,0.4453130066394806,0.4257810115814209,0.4453130066394806,15782400.0 1993-10-13,0.4335939884185791,0.4335939884185791,0.4257810115814209,0.4335939884185791,8195200.0 1993-10-14,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4335939884185791,10732800.0 1993-10-15,0.4375,0.4414060115814209,0.4335939884185791,0.4414060115814209,10624000.0 1993-10-18,0.4453130066394806,0.4453130066394806,0.4335939884185791,0.4335939884185791,2643200.0 1993-10-19,0.4453130066394806,0.4453130066394806,0.4375,0.4414060115814209,5190400.0 1993-10-20,0.4414060115814209,0.4453130066394806,0.4375,0.4453130066394806,4697600.0 1993-10-21,0.4453130066394806,0.4453130066394806,0.4375,0.4375,2969600.0 1993-10-22,0.4453130066394806,0.4492189884185791,0.4335939884185791,0.4453130066394806,5318400.0 1993-10-25,0.453125,0.4609380066394806,0.4414060115814209,0.4492189884185791,5305600.0 1993-10-26,0.4570310115814209,0.4648439884185791,0.4492189884185791,0.4492189884185791,13990400.0 1993-10-27,0.4648439884185791,0.46875,0.453125,0.4609380066394806,19731200.0 1993-10-28,0.484375,0.4921880066394806,0.4609380066394806,0.4648439884185791,12880000.0 1993-10-29,0.4882810115814209,0.4960939884185791,0.4804689884185791,0.4921880066394806,9824000.0 1993-11-01,0.4960939884185791,0.5,0.484375,0.4921880066394806,10768000.0 1993-11-02,0.4921880066394806,0.4960939884185791,0.484375,0.4960939884185791,9171200.0 1993-11-03,0.4960939884185791,0.4960939884185791,0.484375,0.4960939884185791,8518400.0 1993-11-04,0.53125,0.5351560115814209,0.484375,0.4882810115814209,24588800.0 1993-11-05,0.5351560115814209,0.5351560115814209,0.5078129768371582,0.5195310115814209,8976000.0 1993-11-08,0.5507810115814209,0.5507810115814209,0.53125,0.5390629768371582,5491200.0 1993-11-09,0.5234379768371582,0.5585939884185791,0.5195310115814209,0.5546879768371582,14355200.0 1993-11-10,0.53125,0.5390629768371582,0.5234379768371582,0.5234379768371582,8361600.0 1993-11-11,0.5429689884185791,0.5429689884185791,0.5351560115814209,0.5429689884185791,4416000.0 1993-11-12,0.53125,0.5429689884185791,0.5234379768371582,0.5429689884185791,6009600.0 1993-11-15,0.5507810115814209,0.5507810115814209,0.5273439884185791,0.5351560115814209,10672000.0 1993-11-16,0.5429689884185791,0.5507810115814209,0.5429689884185791,0.5429689884185791,4566400.0 1993-11-17,0.5273439884185791,0.546875,0.5195310115814209,0.546875,7379200.0 1993-11-18,0.5039060115814209,0.5234379768371582,0.5039060115814209,0.5234379768371582,15955200.0 1993-11-19,0.5117189884185791,0.5117189884185791,0.5,0.5117189884185791,9049600.0 1993-11-22,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,6051200.0 1993-11-23,0.5507810115814209,0.5507810115814209,0.5039060115814209,0.5078129768371582,11920000.0 1993-11-24,0.5507810115814209,0.5507810115814209,0.5390629768371582,0.5390629768371582,18294400.0 1993-11-26,0.546875,0.5546879768371582,0.5390629768371582,0.546875,1139200.0 1993-11-29,0.5625,0.5664060115814209,0.5429689884185791,0.5507810115814209,7568000.0 1993-11-30,0.5585939884185791,0.5742189884185791,0.5507810115814209,0.5585939884185791,10969600.0 1993-12-01,0.5507810115814209,0.5625,0.5507810115814209,0.5625,3414400.0 1993-12-02,0.5507810115814209,0.5507810115814209,0.5390629768371582,0.546875,16656000.0 1993-12-03,0.5507810115814209,0.5585939884185791,0.5429689884185791,0.5429689884185791,6377600.0 1993-12-06,0.5507810115814209,0.5585939884185791,0.5507810115814209,0.5585939884185791,3872000.0 1993-12-07,0.5585939884185791,0.5585939884185791,0.5507810115814209,0.5585939884185791,8006400.0 1993-12-08,0.5429689884185791,0.5585939884185791,0.5429689884185791,0.5546879768371582,5561600.0 1993-12-09,0.5351560115814209,0.5507810115814209,0.5273439884185791,0.5429689884185791,6396800.0 1993-12-10,0.5234379768371582,0.5351560115814209,0.5117189884185791,0.5273439884185791,5462400.0 1993-12-13,0.5234379768371582,0.53125,0.5195310115814209,0.5195310115814209,2028800.0 1993-12-14,0.53125,0.53125,0.5195310115814209,0.5195310115814209,1984000.0 1993-12-15,0.5351560115814209,0.5390629768371582,0.5195310115814209,0.5195310115814209,2665600.0 1993-12-16,0.5273439884185791,0.5429689884185791,0.5195310115814209,0.5351560115814209,3180800.0 1993-12-17,0.5117189884185791,0.53125,0.5039060115814209,0.5273439884185791,4784000.0 1993-12-20,0.5234379768371582,0.5234379768371582,0.5039060115814209,0.5039060115814209,3324800.0 1993-12-21,0.4101560115814209,0.4414060115814209,0.3984380066394806,0.4414060115814209,86640000.0 1993-12-22,0.4257810115814209,0.4296880066394806,0.40625,0.40625,18163200.0 1993-12-23,0.421875,0.4375,0.4140630066394806,0.4296880066394806,6467200.0 1993-12-27,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.4257810115814209,4608000.0 1993-12-28,0.4179689884185791,0.421875,0.40625,0.421875,6777600.0 1993-12-29,0.4023439884185791,0.4179689884185791,0.4023439884185791,0.4179689884185791,10297600.0 1993-12-30,0.40625,0.4140630066394806,0.40625,0.40625,8985600.0 1993-12-31,0.40625,0.4140630066394806,0.40625,0.4140630066394806,9350400.0 1994-01-03,0.4101560115814209,0.4140630066394806,0.3984380066394806,0.4140630066394806,4073600.0 1994-01-04,0.40625,0.4101560115814209,0.4023439884185791,0.4101560115814209,3299200.0 1994-01-05,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.40625,3846400.0 1994-01-06,0.3984380066394806,0.4101560115814209,0.3945310115814209,0.40625,6643200.0 1994-01-07,0.3945310115814209,0.4023439884185791,0.3828130066394806,0.390625,9804800.0 1994-01-10,0.3984380066394806,0.4023439884185791,0.3867189884185791,0.390625,8739200.0 1994-01-11,0.40625,0.4101560115814209,0.390625,0.4023439884185791,5500800.0 1994-01-12,0.4101560115814209,0.4179689884185791,0.4023439884185791,0.4101560115814209,5779200.0 1994-01-13,0.4179689884185791,0.4257810115814209,0.4101560115814209,0.4179689884185791,5308800.0 1994-01-14,0.4296880066394806,0.4375,0.4179689884185791,0.4296880066394806,7328000.0 1994-01-17,0.4179689884185791,0.4375,0.4140630066394806,0.4296880066394806,7152000.0 1994-01-18,0.4140630066394806,0.4257810115814209,0.4140630066394806,0.4257810115814209,2051200.0 1994-01-19,0.4257810115814209,0.4296880066394806,0.4140630066394806,0.4257810115814209,5200000.0 1994-01-20,0.421875,0.4375,0.421875,0.4257810115814209,5635200.0 1994-01-21,0.4101560115814209,0.4296880066394806,0.4101560115814209,0.4296880066394806,5212800.0 1994-01-24,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.4140630066394806,18716800.0 1994-01-25,0.4023439884185791,0.4101560115814209,0.3984380066394806,0.4101560115814209,13222400.0 1994-01-26,0.4023439884185791,0.40625,0.3984380066394806,0.40625,10060800.0 1994-01-27,0.4179689884185791,0.421875,0.3984380066394806,0.4023439884185791,6249600.0 1994-01-28,0.4140630066394806,0.421875,0.4140630066394806,0.4179689884185791,2169600.0 1994-01-31,0.4140630066394806,0.4257810115814209,0.40625,0.4140630066394806,8656000.0 1994-02-01,0.4140630066394806,0.4140630066394806,0.40625,0.4101560115814209,8793600.0 1994-02-02,0.4140630066394806,0.421875,0.4140630066394806,0.4140630066394806,2534400.0 1994-02-03,0.4414060115814209,0.4453130066394806,0.4296880066394806,0.4296880066394806,18243200.0 1994-02-04,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4375,3539200.0 1994-02-07,0.4257810115814209,0.4375,0.421875,0.4375,4432000.0 1994-02-08,0.4257810115814209,0.4335939884185791,0.421875,0.4335939884185791,2998400.0 1994-02-09,0.4257810115814209,0.4375,0.4257810115814209,0.4257810115814209,1728000.0 1994-02-10,0.4296880066394806,0.4375,0.4296880066394806,0.4375,4848000.0 1994-02-11,0.4335939884185791,0.4375,0.4296880066394806,0.4296880066394806,1369600.0 1994-02-14,0.4414060115814209,0.4453130066394806,0.4296880066394806,0.4296880066394806,5494400.0 1994-02-15,0.4375,0.4453130066394806,0.4375,0.4453130066394806,2672000.0 1994-02-16,0.4882810115814209,0.4921880066394806,0.4375,0.4453130066394806,16230400.0 1994-02-17,0.46875,0.4960939884185791,0.46875,0.4960939884185791,8857600.0 1994-02-18,0.46875,0.4765630066394806,0.4648439884185791,0.46875,4259200.0 1994-02-22,0.46875,0.4765630066394806,0.4648439884185791,0.4648439884185791,2108800.0 1994-02-23,0.4648439884185791,0.4765630066394806,0.4648439884185791,0.46875,1740800.0 1994-02-24,0.4570310115814209,0.46875,0.4492189884185791,0.4609380066394806,6809600.0 1994-02-25,0.4609380066394806,0.4648439884185791,0.4492189884185791,0.4492189884185791,3046400.0 1994-02-28,0.4570310115814209,0.4648439884185791,0.453125,0.4648439884185791,4419200.0 1994-03-01,0.4609380066394806,0.4609380066394806,0.4492189884185791,0.4492189884185791,3971200.0 1994-03-02,0.4804689884185791,0.4804689884185791,0.4492189884185791,0.4570310115814209,5401600.0 1994-03-03,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4765630066394806,12035200.0 1994-03-04,0.484375,0.4921880066394806,0.4804689884185791,0.4804689884185791,5820800.0 1994-03-07,0.4882810115814209,0.4921880066394806,0.484375,0.484375,1958400.0 1994-03-08,0.515625,0.515625,0.4921880066394806,0.4921880066394806,7344000.0 1994-03-09,0.5078129768371582,0.5195310115814209,0.5039060115814209,0.5078129768371582,4377600.0 1994-03-10,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,3817600.0 1994-03-11,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,2038400.0 1994-03-14,0.4960939884185791,0.5117189884185791,0.484375,0.5039060115814209,5878400.0 1994-03-15,0.4960939884185791,0.5195310115814209,0.4921880066394806,0.5078129768371582,7593600.0 1994-03-16,0.484375,0.4921880066394806,0.4804689884185791,0.4921880066394806,1699200.0 1994-03-17,0.4765630066394806,0.4882810115814209,0.46875,0.4804689884185791,9622400.0 1994-03-18,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4765630066394806,9958400.0 1994-03-21,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.4648439884185791,8076800.0 1994-03-22,0.4726560115814209,0.4804689884185791,0.4570310115814209,0.46875,15785600.0 1994-03-23,0.484375,0.4882810115814209,0.4726560115814209,0.4765630066394806,5516800.0 1994-03-24,0.4960939884185791,0.4960939884185791,0.4804689884185791,0.4882810115814209,8854400.0 1994-03-25,0.4921880066394806,0.5,0.4882810115814209,0.4882810115814209,2051200.0 1994-03-28,0.4921880066394806,0.5,0.4921880066394806,0.5,3216000.0 1994-03-29,0.484375,0.5039060115814209,0.484375,0.4960939884185791,4624000.0 1994-03-30,0.4804689884185791,0.4882810115814209,0.4726560115814209,0.484375,9424000.0 1994-03-31,0.4765630066394806,0.484375,0.46875,0.484375,7379200.0 1994-04-04,0.4726560115814209,0.4765630066394806,0.4648439884185791,0.4726560115814209,5046400.0 1994-04-05,0.5039060115814209,0.5078129768371582,0.4804689884185791,0.484375,5507200.0 1994-04-06,0.5273439884185791,0.5273439884185791,0.5,0.5,12956800.0 1994-04-07,0.546875,0.5546879768371582,0.5273439884185791,0.5273439884185791,28108800.0 1994-04-08,0.546875,0.5507810115814209,0.5390629768371582,0.5390629768371582,15843200.0 1994-04-11,0.5332030057907104,0.546875,0.53125,0.546875,11315200.0 1994-04-12,0.5429689884185791,0.5507810115814209,0.53125,0.53125,5497600.0 1994-04-13,0.53125,0.5546879768371582,0.5234379768371582,0.5429689884185791,11065600.0 1994-04-14,0.5234379768371582,0.53125,0.515625,0.5273439884185791,2633600.0 1994-04-15,0.53125,0.5390629768371582,0.515625,0.515625,5289600.0 1994-04-18,0.53125,0.5429689884185791,0.5273439884185791,0.5273439884185791,2272000.0 1994-04-19,0.515625,0.5429689884185791,0.515625,0.53125,16409600.0 1994-04-20,0.5,0.5195310115814209,0.4804689884185791,0.515625,12425600.0 1994-04-21,0.5,0.5078129768371582,0.4960939884185791,0.4960939884185791,5987200.0 1994-04-22,0.4960939884185791,0.5078129768371582,0.49414101243019104,0.5,6956800.0 1994-04-25,0.4765630066394806,0.5,0.4765630066394806,0.4921880066394806,3155200.0 1994-04-26,0.5,0.5,0.4765630066394806,0.4765630066394806,3136000.0 1994-04-28,0.5,0.5,0.4960939884185791,0.4960939884185791,3865600.0 1994-04-29,0.5273439884185791,0.5273439884185791,0.5,0.5,13558400.0 1994-05-02,0.53125,0.5351560115814209,0.5273439884185791,0.5273439884185791,7593600.0 1994-05-03,0.53125,0.5351560115814209,0.53125,0.53125,4496000.0 1994-05-04,0.5,0.5351560115814209,0.5,0.53125,6140800.0 1994-05-05,0.47460898756980896,0.5,0.4726560115814209,0.4921880066394806,4764800.0 1994-05-06,0.4570310115814209,0.4804689884185791,0.453125,0.4648439884185791,6608000.0 1994-05-09,0.4492189884185791,0.4570310115814209,0.4414060115814209,0.4570310115814209,2851200.0 1994-05-10,0.4648439884185791,0.46875,0.4453130066394806,0.4570310115814209,9811200.0 1994-05-11,0.46875,0.4765630066394806,0.4648439884185791,0.4726560115814209,7200000.0 1994-05-12,0.46875,0.4765630066394806,0.4648439884185791,0.46875,14246400.0 1994-05-13,0.4648439884185791,0.46875,0.4609380066394806,0.4648439884185791,4342400.0 1994-05-16,0.4335939884185791,0.4765630066394806,0.4335939884185791,0.4765630066394806,6672000.0 1994-05-17,0.4453130066394806,0.4453130066394806,0.4335939884185791,0.4335939884185791,11241600.0 1994-05-18,0.4414060115814209,0.4492189884185791,0.4335939884185791,0.4414060115814209,4035200.0 1994-05-19,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4335939884185791,5673600.0 1994-05-20,0.4375,0.4414060115814209,0.4296880066394806,0.4414060115814209,6310400.0 1994-05-23,0.4335939884185791,0.4375,0.4257810115814209,0.4375,3798400.0 1994-05-24,0.421875,0.4296880066394806,0.421875,0.4296880066394806,3356800.0 1994-05-25,0.4140630066394806,0.4296880066394806,0.40820300579071045,0.421875,9539200.0 1994-05-26,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4140630066394806,10339200.0 1994-05-27,0.41650399565696716,0.4179689884185791,0.4101560115814209,0.4140630066394806,2156800.0 1994-05-31,0.4179689884185791,0.4179689884185791,0.4101560115814209,0.4179689884185791,13260800.0 1994-06-01,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.421875,4560000.0 1994-06-02,0.4335939884185791,0.4414060115814209,0.4140630066394806,0.4257810115814209,7132800.0 1994-06-03,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4375,5952000.0 1994-06-06,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.4414060115814209,1644800.0 1994-06-07,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4335939884185791,3772800.0 1994-06-08,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4414060115814209,1686400.0 1994-06-09,0.4375,0.4414060115814209,0.4335939884185791,0.4335939884185791,998400.0 1994-06-10,0.43554699420928955,0.4414060115814209,0.4335939884185791,0.4414060115814209,2176000.0 1994-06-13,0.4375,0.4414060115814209,0.4335939884185791,0.43554699420928955,2019200.0 1994-06-14,0.4453130066394806,0.453125,0.4375,0.4414060115814209,1926400.0 1994-06-15,0.45507800579071045,0.4570310115814209,0.4453130066394806,0.4453130066394806,1542400.0 1994-06-16,0.4453130066394806,0.4570310115814209,0.4453130066394806,0.4570310115814209,892800.0 1994-06-17,0.4375,0.4570310115814209,0.4375,0.4453130066394806,2630400.0 1994-06-20,0.4375,0.4375,0.4296880066394806,0.4335939884185791,1555200.0 1994-06-21,0.4179689884185791,0.4375,0.4179689884185791,0.4375,6739200.0 1994-06-22,0.42773398756980896,0.4335939884185791,0.4179689884185791,0.421875,10950400.0 1994-06-23,0.43164101243019104,0.4335939884185791,0.4257810115814209,0.4335939884185791,11372800.0 1994-06-24,0.4257810115814209,0.4335939884185791,0.421875,0.4296880066394806,3136000.0 1994-06-27,0.4335939884185791,0.4335939884185791,0.421875,0.421875,3836800.0 1994-06-28,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4296880066394806,3174400.0 1994-06-29,0.4492189884185791,0.4570310115814209,0.4375,0.4375,2841600.0 1994-06-30,0.4570310115814209,0.4570310115814209,0.4492189884185791,0.4570310115814209,2137600.0 1994-07-01,0.4570310115814209,0.4570310115814209,0.4492189884185791,0.4492189884185791,537600.0 1994-07-05,0.4726560115814209,0.4726560115814209,0.4492189884185791,0.4492189884185791,2393600.0 1994-07-06,0.4765630066394806,0.484375,0.46875,0.4765630066394806,3507200.0 1994-07-07,0.484375,0.4960939884185791,0.47460898756980896,0.484375,7692800.0 1994-07-08,0.4765630066394806,0.4882810115814209,0.4726560115814209,0.4765630066394806,3750400.0 1994-07-11,0.4570310115814209,0.4804689884185791,0.4570310115814209,0.4726560115814209,2720000.0 1994-07-12,0.4648439884185791,0.4726560115814209,0.4570310115814209,0.4609380066394806,553600.0 1994-07-13,0.46875,0.4726560115814209,0.4648439884185791,0.4648439884185791,816000.0 1994-07-14,0.484375,0.48632800579071045,0.4648439884185791,0.4648439884185791,6972800.0 1994-07-15,0.484375,0.484375,0.4765630066394806,0.4765630066394806,4828800.0 1994-07-18,0.484375,0.484375,0.4765630066394806,0.484375,2512000.0 1994-07-19,0.46875,0.484375,0.46875,0.484375,1769600.0 1994-07-20,0.46875,0.4726560115814209,0.4609380066394806,0.4648439884185791,2233600.0 1994-07-21,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.4726560115814209,2518400.0 1994-07-22,0.4726560115814209,0.4726560115814209,0.4648439884185791,0.4726560115814209,2720000.0 1994-07-25,0.46875,0.4726560115814209,0.46875,0.46875,384000.0 1994-07-26,0.46875,0.4726560115814209,0.46875,0.46875,3497600.0 1994-07-27,0.46875,0.4726560115814209,0.46875,0.46875,5027200.0 1994-07-28,0.46875,0.4726560115814209,0.46875,0.46875,2451200.0 1994-07-29,0.4726560115814209,0.4726560115814209,0.46875,0.46875,1872000.0 1994-08-01,0.46875,0.4726560115814209,0.46875,0.46875,1254400.0 1994-08-02,0.46875,0.4726560115814209,0.46875,0.46875,2358400.0 1994-08-03,0.4648439884185791,0.4726560115814209,0.4648439884185791,0.4648439884185791,950400.0 1994-08-04,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4765630066394806,1328000.0 1994-08-05,0.4648439884185791,0.46875,0.4648439884185791,0.46875,467200.0 1994-08-08,0.4804689884185791,0.4804689884185791,0.4648439884185791,0.4648439884185791,1840000.0 1994-08-09,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4804689884185791,1059200.0 1994-08-10,0.49023398756980896,0.4960939884185791,0.4765630066394806,0.4804689884185791,3238400.0 1994-08-11,0.4726560115814209,0.4960939884185791,0.4726560115814209,0.484375,2003200.0 1994-08-12,0.4960939884185791,0.4960939884185791,0.4726560115814209,0.4726560115814209,4790400.0 1994-08-15,0.4921880066394806,0.5078129768371582,0.484375,0.5,6934400.0 1994-08-16,0.4882810115814209,0.4960939884185791,0.484375,0.4960939884185791,1168000.0 1994-08-17,0.4921880066394806,0.49804699420928955,0.484375,0.4882810115814209,2528000.0 1994-08-18,0.5019530057907104,0.5039060115814209,0.4921880066394806,0.4921880066394806,7286400.0 1994-08-19,0.4960939884185791,0.5039060115814209,0.4882810115814209,0.5039060115814209,3411200.0 1994-08-22,0.4960939884185791,0.5,0.4882810115814209,0.5,2886400.0 1994-08-23,0.4960939884185791,0.5,0.4921880066394806,0.4960939884185791,1561600.0 1994-08-24,0.5019530057907104,0.5039060115814209,0.4921880066394806,0.5,2595200.0 1994-08-25,0.4921880066394806,0.5039060115814209,0.4921880066394806,0.5039060115814209,2822400.0 1994-08-26,0.5039060115814209,0.5078129768371582,0.4960939884185791,0.5,4563200.0 1994-08-29,0.5078129768371582,0.5117189884185791,0.4960939884185791,0.4960939884185791,2115200.0 1994-08-30,0.5117189884185791,0.5117189884185791,0.5,0.5,2512000.0 1994-08-31,0.5078129768371582,0.5117189884185791,0.5039060115814209,0.5039060115814209,1788800.0 1994-09-01,0.484375,0.5,0.4804689884185791,0.4960939884185791,9155200.0 1994-09-02,0.4921880066394806,0.4960939884185791,0.484375,0.484375,1564800.0 1994-09-06,0.4960939884185791,0.5,0.4804689884185791,0.4804689884185791,1945600.0 1994-09-07,0.4921880066394806,0.5,0.4882810115814209,0.4960939884185791,4800000.0 1994-09-08,0.4960939884185791,0.4960939884185791,0.4921880066394806,0.4960939884185791,3267200.0 1994-09-09,0.5,0.5039060115814209,0.4921880066394806,0.4921880066394806,10342400.0 1994-09-12,0.5,0.5078129768371582,0.4960939884185791,0.4960939884185791,6947200.0 1994-09-13,0.53125,0.53125,0.5,0.5078129768371582,8118400.0 1994-09-14,0.515625,0.53125,0.5078129768371582,0.53125,3280000.0 1994-09-15,0.5078129768371582,0.515625,0.5039060115814209,0.5078129768371582,988800.0 1994-09-16,0.515625,0.515625,0.5039060115814209,0.5039060115814209,761600.0 1994-09-19,0.5,0.515625,0.5,0.515625,5737600.0 1994-09-20,0.4960939884185791,0.5078129768371582,0.4882810115814209,0.5,5500800.0 1994-09-21,0.4726560115814209,0.5,0.4648439884185791,0.4882810115814209,4710400.0 1994-09-22,0.46875,0.4765630066394806,0.4648439884185791,0.4726560115814209,7404800.0 1994-09-23,0.4804689884185791,0.4804689884185791,0.46875,0.46875,1616000.0 1994-09-26,0.47070300579071045,0.4726560115814209,0.4648439884185791,0.46875,2659200.0 1994-09-27,0.4726560115814209,0.4726560115814209,0.46875,0.46875,422400.0 1994-09-28,0.4765630066394806,0.4765630066394806,0.46875,0.4765630066394806,400000.0 1994-09-29,0.4765630066394806,0.4804689884185791,0.46875,0.4804689884185791,771200.0 1994-09-30,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.4726560115814209,2499200.0 1994-10-03,0.4609380066394806,0.46875,0.453125,0.4570310115814209,3536000.0 1994-10-04,0.45898398756980896,0.46875,0.45898398756980896,0.4609380066394806,6368000.0 1994-10-05,0.4570310115814209,0.4648439884185791,0.4570310115814209,0.4648439884185791,1324800.0 1994-10-06,0.4335939884185791,0.4609380066394806,0.421875,0.4570310115814209,14051200.0 1994-10-07,0.4414060115814209,0.4453130066394806,0.4296880066394806,0.4296880066394806,2556800.0 1994-10-10,0.453125,0.4609380066394806,0.4375,0.4375,2537600.0 1994-10-11,0.45507800579071045,0.46875,0.453125,0.453125,3699200.0 1994-10-12,0.4570310115814209,0.4609380066394806,0.453125,0.453125,1385600.0 1994-10-13,0.4648439884185791,0.46875,0.453125,0.4648439884185791,2835200.0 1994-10-14,0.47070300579071045,0.4726560115814209,0.4609380066394806,0.4609380066394806,15059200.0 1994-10-17,0.46875,0.4726560115814209,0.4609380066394806,0.46875,2364800.0 1994-10-18,0.46875,0.4726560115814209,0.4609380066394806,0.4609380066394806,1164800.0 1994-10-19,0.45117199420928955,0.46875,0.4492189884185791,0.46875,3110400.0 1994-10-20,0.453125,0.4570310115814209,0.4453130066394806,0.4570310115814209,1238400.0 1994-10-21,0.4492189884185791,0.453125,0.4414060115814209,0.4453130066394806,2310400.0 1994-10-24,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4453130066394806,2396800.0 1994-10-25,0.453125,0.4570310115814209,0.4375,0.4375,2364800.0 1994-10-26,0.43945300579071045,0.4570310115814209,0.4375,0.453125,3750400.0 1994-10-27,0.4414060115814209,0.4492189884185791,0.4375,0.4453130066394806,3129600.0 1994-10-28,0.4414060115814209,0.4570310115814209,0.4375,0.4453130066394806,1872000.0 1994-10-31,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4492189884185791,2822400.0 1994-11-01,0.4375,0.4414060115814209,0.4296880066394806,0.4414060115814209,1625600.0 1994-11-02,0.4492189884185791,0.453125,0.4414060115814209,0.4492189884185791,7033600.0 1994-11-03,0.4414060115814209,0.4492189884185791,0.4335939884185791,0.4492189884185791,5366400.0 1994-11-04,0.4414060115814209,0.4414060115814209,0.4335939884185791,0.4335939884185791,6928000.0 1994-11-07,0.4375,0.4453130066394806,0.4296880066394806,0.4375,3072000.0 1994-11-08,0.4375,0.4453130066394806,0.4335939884185791,0.4335939884185791,7724800.0 1994-11-09,0.4453130066394806,0.4492189884185791,0.4414060115814209,0.4414060115814209,5510400.0 1994-11-10,0.4453130066394806,0.453125,0.4453130066394806,0.4492189884185791,6329600.0 1994-11-11,0.4296880066394806,0.453125,0.4296880066394806,0.4414060115814209,3840000.0 1994-11-14,0.4296880066394806,0.4375,0.4257810115814209,0.4335939884185791,3395200.0 1994-11-15,0.4296880066394806,0.4375,0.4179689884185791,0.43164101243019104,3628800.0 1994-11-16,0.421875,0.4296880066394806,0.421875,0.421875,1619200.0 1994-11-17,0.4179689884185791,0.4296880066394806,0.4179689884185791,0.421875,1222400.0 1994-11-18,0.42382800579071045,0.4257810115814209,0.4179689884185791,0.4179689884185791,6214400.0 1994-11-21,0.4179689884185791,0.4296880066394806,0.4179689884185791,0.4179689884185791,2640000.0 1994-11-22,0.4257810115814209,0.4257810115814209,0.4140630066394806,0.421875,1993600.0 1994-11-23,0.4179689884185791,0.4179689884185791,0.40625,0.4179689884185791,4921600.0 1994-11-25,0.4101560115814209,0.4179689884185791,0.40625,0.4179689884185791,3187200.0 1994-11-28,0.421875,0.421875,0.4101560115814209,0.4179689884185791,5737600.0 1994-11-29,0.4140630066394806,0.421875,0.4140630066394806,0.421875,3139200.0 1994-11-30,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,1584000.0 1994-12-01,0.4179689884185791,0.4296880066394806,0.4140630066394806,0.4296880066394806,3929600.0 1994-12-02,0.4257810115814209,0.4257810115814209,0.4179689884185791,0.4179689884185791,2617600.0 1994-12-05,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.4257810115814209,3292800.0 1994-12-06,0.4101560115814209,0.4179689884185791,0.4101560115814209,0.4140630066394806,1379200.0 1994-12-07,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.40625,652800.0 1994-12-08,0.3867189884185791,0.40625,0.3789060115814209,0.4023439884185791,6163200.0 1994-12-09,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3789060115814209,2854400.0 1994-12-12,0.3710939884185791,0.3867189884185791,0.3671880066394806,0.3867189884185791,5852800.0 1994-12-13,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.375,3929600.0 1994-12-14,0.390625,0.390625,0.375,0.3828130066394806,1894400.0 1994-12-15,0.3867189884185791,0.390625,0.3789060115814209,0.390625,2179200.0 1994-12-16,0.3359380066394806,0.3710939884185791,0.3359380066394806,0.3710939884185791,11065600.0 1994-12-19,0.3476560115814209,0.3554689884185791,0.3359380066394806,0.34375,5216000.0 1994-12-20,0.3398439884185791,0.3554689884185791,0.3359380066394806,0.3554689884185791,3360000.0 1994-12-21,0.3554689884185791,0.3554689884185791,0.3359380066394806,0.3359380066394806,4220800.0 1994-12-22,0.3476560115814209,0.3554689884185791,0.3398439884185791,0.3554689884185791,4169600.0 1994-12-23,0.3515630066394806,0.3554689884185791,0.34375,0.3515630066394806,4326400.0 1994-12-27,0.34375,0.3554689884185791,0.34375,0.3554689884185791,5724800.0 1994-12-28,0.34375,0.3515630066394806,0.3398439884185791,0.3515630066394806,3856000.0 1994-12-29,0.3515630066394806,0.359375,0.3398439884185791,0.3476560115814209,7331200.0 1994-12-30,0.3515630066394806,0.359375,0.3476560115814209,0.3515630066394806,6361600.0 1995-01-03,0.328125,0.3515630066394806,0.328125,0.3515630066394806,7392000.0 1995-01-04,0.3476560115814209,0.3476560115814209,0.328125,0.3359380066394806,4380800.0 1995-01-05,0.3554689884185791,0.3671880066394806,0.34375,0.34375,5977600.0 1995-01-06,0.3398439884185791,0.3632810115814209,0.3398439884185791,0.3554689884185791,6220800.0 1995-01-09,0.328125,0.34375,0.328125,0.3398439884185791,12531200.0 1995-01-10,0.33007800579071045,0.3398439884185791,0.3242189884185791,0.3320310115814209,12800000.0 1995-01-11,0.328125,0.3398439884185791,0.328125,0.3320310115814209,7244800.0 1995-01-12,0.328125,0.3359380066394806,0.3242189884185791,0.328125,9094400.0 1995-01-13,0.328125,0.3320310115814209,0.3242189884185791,0.3242189884185791,12704000.0 1995-01-16,0.32617199420928955,0.3359380066394806,0.3242189884185791,0.3242189884185791,6854400.0 1995-01-17,0.3398439884185791,0.3398439884185791,0.3242189884185791,0.3242189884185791,5129600.0 1995-01-18,0.328125,0.34375,0.328125,0.3359380066394806,7612800.0 1995-01-19,0.3320310115814209,0.3359380066394806,0.32617199420928955,0.32617199420928955,2758400.0 1995-01-20,0.328125,0.3359380066394806,0.3242189884185791,0.328125,7196800.0 1995-01-23,0.3359380066394806,0.3359380066394806,0.328125,0.3320310115814209,1801600.0 1995-01-24,0.3320310115814209,0.3359380066394806,0.328125,0.3359380066394806,3043200.0 1995-01-25,0.328125,0.3320310115814209,0.3242189884185791,0.3320310115814209,1033600.0 1995-01-26,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3320310115814209,886400.0 1995-01-27,0.33007800579071045,0.3359380066394806,0.3242189884185791,0.3242189884185791,1084800.0 1995-01-30,0.3320310115814209,0.3320310115814209,0.3242189884185791,0.3242189884185791,316800.0 1995-01-31,0.3359380066394806,0.3398439884185791,0.328125,0.3359380066394806,3638400.0 1995-02-01,0.3359380066394806,0.3359380066394806,0.3242189884185791,0.3359380066394806,499200.0 1995-02-02,0.3632810115814209,0.3632810115814209,0.3320310115814209,0.3359380066394806,13174400.0 1995-02-03,0.3710939884185791,0.3828130066394806,0.359375,0.3632810115814209,17801600.0 1995-02-06,0.359375,0.3828130066394806,0.359375,0.3710939884185791,13388800.0 1995-02-07,0.3632810115814209,0.3671880066394806,0.3515630066394806,0.359375,7731200.0 1995-02-08,0.3710939884185791,0.3710939884185791,0.3632810115814209,0.3671880066394806,4963200.0 1995-02-09,0.3671880066394806,0.375,0.3632810115814209,0.3710939884185791,4656000.0 1995-02-10,0.3710939884185791,0.375,0.3671880066394806,0.375,2438400.0 1995-02-13,0.37304699420928955,0.375,0.3671880066394806,0.375,4326400.0 1995-02-14,0.37304699420928955,0.375,0.3671880066394806,0.375,6080000.0 1995-02-15,0.3828130066394806,0.3828130066394806,0.3710939884185791,0.375,19836800.0 1995-02-16,0.38085898756980896,0.3828130066394806,0.3789060115814209,0.3828130066394806,12668800.0 1995-02-17,0.375,0.3828130066394806,0.3671880066394806,0.375,17299200.0 1995-02-21,0.37304699420928955,0.3789060115814209,0.3671880066394806,0.3671880066394806,2886400.0 1995-02-22,0.37304699420928955,0.3789060115814209,0.3710939884185791,0.3789060115814209,6435200.0 1995-02-23,0.359375,0.3789060115814209,0.3554689884185791,0.375,6617600.0 1995-02-24,0.3476560115814209,0.3632810115814209,0.3398439884185791,0.3554689884185791,8054400.0 1995-02-27,0.3554689884185791,0.3671880066394806,0.34375,0.3476560115814209,10947200.0 1995-02-28,0.36523398756980896,0.3671880066394806,0.3515630066394806,0.359375,2128000.0 1995-03-01,0.3710939884185791,0.3789060115814209,0.359375,0.359375,6844800.0 1995-03-02,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3710939884185791,1472000.0 1995-03-03,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3710939884185791,5075200.0 1995-03-06,0.3789060115814209,0.3789060115814209,0.3671880066394806,0.3789060115814209,364800.0 1995-03-07,0.3671880066394806,0.3789060115814209,0.3632810115814209,0.3789060115814209,940800.0 1995-03-08,0.3671880066394806,0.375,0.3671880066394806,0.3671880066394806,2985600.0 1995-03-09,0.36914101243019104,0.375,0.3671880066394806,0.375,2566400.0 1995-03-10,0.3671880066394806,0.375,0.3671880066394806,0.3671880066394806,2995200.0 1995-03-13,0.3632810115814209,0.375,0.3632810115814209,0.3671880066394806,3417600.0 1995-03-14,0.375,0.375,0.3632810115814209,0.3632810115814209,4528000.0 1995-03-15,0.359375,0.3710939884185791,0.359375,0.3632810115814209,7158400.0 1995-03-16,0.3671880066394806,0.3710939884185791,0.359375,0.359375,3161600.0 1995-03-17,0.36523398756980896,0.36914101243019104,0.359375,0.3632810115814209,10217600.0 1995-03-20,0.359375,0.3671880066394806,0.359375,0.3632810115814209,4793600.0 1995-03-21,0.3632810115814209,0.3671880066394806,0.359375,0.359375,2979200.0 1995-03-22,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.359375,950400.0 1995-03-23,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3554689884185791,1052800.0 1995-03-24,0.359375,0.36523398756980896,0.3554689884185791,0.3554689884185791,3507200.0 1995-03-27,0.3671880066394806,0.3710939884185791,0.3554689884185791,0.3554689884185791,3724800.0 1995-03-28,0.3554689884185791,0.3710939884185791,0.3554689884185791,0.3632810115814209,3078400.0 1995-03-29,0.34570300579071045,0.3671880066394806,0.3398439884185791,0.3671880066394806,3369600.0 1995-03-30,0.3476560115814209,0.3515630066394806,0.3398439884185791,0.34570300579071045,3510400.0 1995-03-31,0.34375,0.3476560115814209,0.3359380066394806,0.34375,5910400.0 1995-04-03,0.34375,0.3476560115814209,0.3398439884185791,0.3476560115814209,473600.0 1995-04-04,0.34375,0.3476560115814209,0.3398439884185791,0.3398439884185791,5004800.0 1995-04-05,0.3398439884185791,0.3476560115814209,0.3359380066394806,0.3476560115814209,2310400.0 1995-04-06,0.328125,0.3359380066394806,0.328125,0.3359380066394806,3913600.0 1995-04-07,0.3242189884185791,0.3359380066394806,0.3242189884185791,0.328125,12902400.0 1995-04-10,0.3398439884185791,0.3398439884185791,0.3242189884185791,0.3242189884185791,3520000.0 1995-04-11,0.3320310115814209,0.34375,0.328125,0.34375,5948800.0 1995-04-12,0.3320310115814209,0.34375,0.3320310115814209,0.3320310115814209,1520000.0 1995-04-13,0.3359380066394806,0.3398439884185791,0.328125,0.3320310115814209,3190400.0 1995-04-17,0.3320310115814209,0.3398439884185791,0.328125,0.3359380066394806,4473600.0 1995-04-18,0.3320310115814209,0.3359380066394806,0.328125,0.3320310115814209,4979200.0 1995-04-19,0.328125,0.3359380066394806,0.3242189884185791,0.328125,2896000.0 1995-04-20,0.3242189884185791,0.3320310115814209,0.3203130066394806,0.3203130066394806,592000.0 1995-04-21,0.3320310115814209,0.3320310115814209,0.3203130066394806,0.3320310115814209,771200.0 1995-04-24,0.3203130066394806,0.3320310115814209,0.3164060115814209,0.3242189884185791,2012800.0 1995-04-25,0.3046880066394806,0.3164060115814209,0.296875,0.3164060115814209,11552000.0 1995-04-26,0.3007810115814209,0.3085939884185791,0.3007810115814209,0.3085939884185791,3017600.0 1995-04-27,0.3046880066394806,0.3085939884185791,0.3007810115814209,0.3007810115814209,2742400.0 1995-04-28,0.3046880066394806,0.3085939884185791,0.3007810115814209,0.3085939884185791,2684800.0 1995-05-01,0.3085939884185791,0.3125,0.3007810115814209,0.3007810115814209,9008000.0 1995-05-02,0.30664101243019104,0.3125,0.3007810115814209,0.3046880066394806,5008000.0 1995-05-03,0.3085939884185791,0.3125,0.3046880066394806,0.3125,2025600.0 1995-05-04,0.3203130066394806,0.3242189884185791,0.3085939884185791,0.3085939884185791,6934400.0 1995-05-05,0.3242189884185791,0.3242189884185791,0.3125,0.3242189884185791,2892800.0 1995-05-08,0.32226601243019104,0.328125,0.3164060115814209,0.3242189884185791,8720000.0 1995-05-09,0.3203130066394806,0.328125,0.3203130066394806,0.3203130066394806,8976000.0 1995-05-10,0.3203130066394806,0.3242189884185791,0.3125,0.3203130066394806,5699200.0 1995-05-11,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3203130066394806,2966400.0 1995-05-12,0.3203130066394806,0.3242189884185791,0.3085939884185791,0.3085939884185791,10070400.0 1995-05-15,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3164060115814209,26569600.0 1995-05-16,0.32617199420928955,0.3359380066394806,0.3203130066394806,0.3242189884185791,40918400.0 1995-05-17,0.328125,0.3320310115814209,0.3203130066394806,0.3320310115814209,17324800.0 1995-05-18,0.3242189884185791,0.328125,0.3164060115814209,0.328125,7481600.0 1995-05-19,0.31835898756980896,0.3203130066394806,0.3164060115814209,0.3203130066394806,7564800.0 1995-05-22,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3203130066394806,7062400.0 1995-05-23,0.3320310115814209,0.3398439884185791,0.3203130066394806,0.3242189884185791,22108800.0 1995-05-24,0.3359380066394806,0.3398439884185791,0.3320310115814209,0.3398439884185791,5046400.0 1995-05-25,0.3359380066394806,0.3398439884185791,0.3320310115814209,0.3320310115814209,1856000.0 1995-05-26,0.328125,0.3398439884185791,0.328125,0.3398439884185791,5644800.0 1995-05-30,0.3359380066394806,0.3359380066394806,0.328125,0.3320310115814209,6332800.0 1995-05-31,0.3320310115814209,0.3398439884185791,0.3320310115814209,0.3398439884185791,5484800.0 1995-06-01,0.3476560115814209,0.3515630066394806,0.3320310115814209,0.3320310115814209,4704000.0 1995-06-02,0.34375,0.3515630066394806,0.34375,0.3515630066394806,2150400.0 1995-06-05,0.3554689884185791,0.3554689884185791,0.34375,0.3515630066394806,2752000.0 1995-06-06,0.3632810115814209,0.3632810115814209,0.3476560115814209,0.3476560115814209,5968000.0 1995-06-07,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.359375,3289600.0 1995-06-08,0.3671880066394806,0.3671880066394806,0.3554689884185791,0.3632810115814209,12883200.0 1995-06-09,0.3671880066394806,0.3671880066394806,0.359375,0.3671880066394806,2352000.0 1995-06-12,0.3671880066394806,0.3671880066394806,0.359375,0.3671880066394806,2486400.0 1995-06-13,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3632810115814209,4003200.0 1995-06-14,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3710939884185791,2096000.0 1995-06-15,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.3632810115814209,1436800.0 1995-06-16,0.3710939884185791,0.375,0.3632810115814209,0.3710939884185791,4054400.0 1995-06-19,0.3671880066394806,0.375,0.3632810115814209,0.375,2384000.0 1995-06-20,0.3632810115814209,0.3710939884185791,0.359375,0.3632810115814209,4464000.0 1995-06-21,0.35742199420928955,0.3632810115814209,0.3515630066394806,0.3554689884185791,3504000.0 1995-06-22,0.359375,0.359375,0.3554689884185791,0.3554689884185791,2211200.0 1995-06-23,0.3554689884185791,0.3632810115814209,0.3515630066394806,0.359375,2300800.0 1995-06-26,0.359375,0.3632810115814209,0.3515630066394806,0.3515630066394806,2540800.0 1995-06-27,0.3515630066394806,0.3632810115814209,0.3515630066394806,0.3632810115814209,1238400.0 1995-06-28,0.359375,0.3671880066394806,0.3515630066394806,0.3632810115814209,3369600.0 1995-06-29,0.359375,0.3671880066394806,0.359375,0.3632810115814209,2496000.0 1995-06-30,0.3671880066394806,0.3671880066394806,0.359375,0.359375,2163200.0 1995-07-03,0.3671880066394806,0.3671880066394806,0.359375,0.3671880066394806,646400.0 1995-07-05,0.375,0.3828130066394806,0.3632810115814209,0.3710939884185791,13235200.0 1995-07-06,0.375,0.3789060115814209,0.3710939884185791,0.3789060115814209,9958400.0 1995-07-07,0.3671880066394806,0.3789060115814209,0.3671880066394806,0.3710939884185791,4208000.0 1995-07-10,0.37304699420928955,0.375,0.3671880066394806,0.3671880066394806,1136000.0 1995-07-11,0.3710939884185791,0.375,0.3671880066394806,0.3671880066394806,1072000.0 1995-07-12,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.375,9737600.0 1995-07-13,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.375,9638400.0 1995-07-14,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.3789060115814209,2988800.0 1995-07-17,0.39257800579071045,0.3945310115814209,0.3710939884185791,0.3789060115814209,6313600.0 1995-07-18,0.390625,0.3945310115814209,0.3867189884185791,0.390625,4736000.0 1995-07-19,0.3945310115814209,0.3945310115814209,0.3867189884185791,0.3945310115814209,2233600.0 1995-07-20,0.390625,0.3945310115814209,0.3828130066394806,0.3945310115814209,1974400.0 1995-07-21,0.3867189884185791,0.3945310115814209,0.3828130066394806,0.390625,441600.0 1995-07-24,0.390625,0.3945310115814209,0.3828130066394806,0.3867189884185791,2275200.0 1995-07-25,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.3945310115814209,582400.0 1995-07-26,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3867189884185791,2662400.0 1995-07-27,0.3828130066394806,0.390625,0.3828130066394806,0.390625,774400.0 1995-07-28,0.3828130066394806,0.390625,0.3789060115814209,0.3789060115814209,2265600.0 1995-07-31,0.38085898756980896,0.3828130066394806,0.3789060115814209,0.3789060115814209,1132800.0 1995-08-01,0.3828130066394806,0.390625,0.375,0.3789060115814209,22483200.0 1995-08-02,0.3745119869709015,0.3789060115814209,0.3671880066394806,0.375,3996800.0 1995-08-03,0.3867189884185791,0.390625,0.3710939884185791,0.3789060115814209,42880000.0 1995-08-04,0.4023439884185791,0.4023439884185791,0.3867189884185791,0.3867189884185791,20678400.0 1995-08-07,0.4257810115814209,0.4296880066394806,0.3945310115814209,0.4023439884185791,14774400.0 1995-08-08,0.4414060115814209,0.4453130066394806,0.421875,0.4335939884185791,14492800.0 1995-08-09,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4375,9846400.0 1995-08-10,0.4335939884185791,0.4414060115814209,0.4335939884185791,0.4335939884185791,7014400.0 1995-08-11,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4335939884185791,8889600.0 1995-08-14,0.46875,0.4726560115814209,0.4335939884185791,0.4453130066394806,24195200.0 1995-08-15,0.47070300579071045,0.484375,0.4609380066394806,0.4726560115814209,16515200.0 1995-08-16,0.46875,0.4726560115814209,0.4570310115814209,0.46875,14697600.0 1995-08-17,0.49023398756980896,0.4921880066394806,0.4648439884185791,0.4726560115814209,14444800.0 1995-08-18,0.4882810115814209,0.4921880066394806,0.484375,0.4921880066394806,7347200.0 1995-08-21,0.4765630066394806,0.4921880066394806,0.4726560115814209,0.484375,10950400.0 1995-08-22,0.4726560115814209,0.4765630066394806,0.4648439884185791,0.46875,3680000.0 1995-08-23,0.484375,0.4882810115814209,0.46875,0.46875,13795200.0 1995-08-24,0.4921880066394806,0.4960939884185791,0.4804689884185791,0.484375,12697600.0 1995-08-25,0.4960939884185791,0.4960939884185791,0.4882810115814209,0.4921880066394806,12323200.0 1995-08-28,0.49804699420928955,0.5039060115814209,0.4882810115814209,0.4882810115814209,14547200.0 1995-08-29,0.4960939884185791,0.5039060115814209,0.4960939884185791,0.4960939884185791,9196800.0 1995-08-30,0.5019530057907104,0.5039060115814209,0.4960939884185791,0.4960939884185791,4172800.0 1995-08-31,0.5,0.5039060115814209,0.4960939884185791,0.4960939884185791,17628800.0 1995-09-01,0.5,0.5039060115814209,0.5,0.5,6614400.0 1995-09-05,0.5078129768371582,0.5078129768371582,0.5,0.5078129768371582,23270400.0 1995-09-06,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,33936000.0 1995-09-07,0.5039060115814209,0.5117189884185791,0.5039060115814209,0.5039060115814209,10230400.0 1995-09-08,0.5117189884185791,0.5117189884185791,0.5039060115814209,0.5039060115814209,16454400.0 1995-09-11,0.5097659826278687,0.515625,0.5078129768371582,0.5078129768371582,20204800.0 1995-09-12,0.5078129768371582,0.515625,0.5078129768371582,0.5078129768371582,4182400.0 1995-09-13,0.5039060115814209,0.515625,0.4960939884185791,0.5078129768371582,10956800.0 1995-09-14,0.5078129768371582,0.5078129768371582,0.4960939884185791,0.4960939884185791,5404800.0 1995-09-15,0.5117189884185791,0.515625,0.5039060115814209,0.5039060115814209,10636800.0 1995-09-18,0.5039060115814209,0.515625,0.5039060115814209,0.515625,8742400.0 1995-09-19,0.49804699420928955,0.515625,0.4921880066394806,0.5039060115814209,8931200.0 1995-09-20,0.5,0.5039060115814209,0.4921880066394806,0.4921880066394806,10160000.0 1995-09-21,0.5039060115814209,0.5039060115814209,0.4960939884185791,0.5,4819200.0 1995-09-22,0.4960939884185791,0.5039060115814209,0.4960939884185791,0.5039060115814209,6358400.0 1995-09-25,0.5,0.5039060115814209,0.4960939884185791,0.4960939884185791,3763200.0 1995-09-26,0.49804699420928955,0.5039060115814209,0.4960939884185791,0.5039060115814209,11948800.0 1995-09-27,0.49804699420928955,0.5039060115814209,0.4921880066394806,0.4960939884185791,4067200.0 1995-09-28,0.4960939884185791,0.5,0.4921880066394806,0.4921880066394806,972800.0 1995-09-29,0.4921880066394806,0.5,0.484375,0.5,2806400.0 1995-10-02,0.484375,0.4921880066394806,0.484375,0.484375,7955200.0 1995-10-03,0.484375,0.4921880066394806,0.484375,0.484375,7174400.0 1995-10-04,0.5039060115814209,0.5039060115814209,0.4804689884185791,0.484375,9193600.0 1995-10-05,0.5253909826278687,0.5273439884185791,0.5,0.5,30579200.0 1995-10-06,0.5039060115814209,0.53125,0.5039060115814209,0.5234379768371582,19142400.0 1995-10-09,0.5039060115814209,0.5078129768371582,0.4960939884185791,0.5039060115814209,9164800.0 1995-10-10,0.4921880066394806,0.5,0.4921880066394806,0.5,11449600.0 1995-10-11,0.4921880066394806,0.5,0.4921880066394806,0.4960939884185791,6454400.0 1995-10-12,0.5,0.5019530057907104,0.4921880066394806,0.4960939884185791,7715200.0 1995-10-13,0.5058590173721313,0.5117189884185791,0.5039060115814209,0.5117189884185791,12224000.0 1995-10-16,0.5078129768371582,0.5117189884185791,0.5,0.5039060115814209,4121600.0 1995-10-17,0.5,0.5117189884185791,0.5,0.5039060115814209,6246400.0 1995-10-18,0.4960939884185791,0.5078129768371582,0.4960939884185791,0.5,2204800.0 1995-10-19,0.4921880066394806,0.5,0.4921880066394806,0.4921880066394806,6662400.0 1995-10-20,0.5019530057907104,0.5039060115814209,0.4921880066394806,0.5,4976000.0 1995-10-23,0.4960939884185791,0.5039060115814209,0.4960939884185791,0.4960939884185791,7091200.0 1995-10-24,0.484375,0.5,0.4804689884185791,0.4960939884185791,9251200.0 1995-10-25,0.484375,0.484375,0.4804689884185791,0.4804689884185791,11753600.0 1995-10-26,0.4882810115814209,0.4921880066394806,0.4804689884185791,0.484375,5177600.0 1995-10-27,0.4882810115814209,0.4921880066394806,0.484375,0.4921880066394806,2118400.0 1995-10-30,0.48632800579071045,0.4921880066394806,0.484375,0.4921880066394806,1244800.0 1995-10-31,0.49023398756980896,0.4921880066394806,0.484375,0.484375,3504000.0 1995-11-01,0.515625,0.5234379768371582,0.4882810115814209,0.4921880066394806,9472000.0 1995-11-02,0.5429689884185791,0.578125,0.515625,0.515625,29548800.0 1995-11-03,0.546875,0.5585939884185791,0.5390629768371582,0.5390629768371582,22236800.0 1995-11-06,0.5527340173721313,0.5546879768371582,0.5429689884185791,0.546875,7232000.0 1995-11-07,0.546875,0.5546879768371582,0.5429689884185791,0.546875,3136000.0 1995-11-08,0.5625,0.5625,0.546875,0.5546879768371582,7411200.0 1995-11-09,0.5566409826278687,0.5625,0.5546879768371582,0.5546879768371582,5872000.0 1995-11-10,0.5664060115814209,0.5703129768371582,0.5546879768371582,0.5585939884185791,10057600.0 1995-11-13,0.578125,0.5859379768371582,0.5625,0.5703129768371582,6758400.0 1995-11-14,0.6015629768371582,0.6054689884185791,0.5703129768371582,0.5820310115814209,19900800.0 1995-11-15,0.5976560115814209,0.6054689884185791,0.59375,0.5976560115814209,6585600.0 1995-11-16,0.609375,0.6132810115814209,0.5976560115814209,0.6015629768371582,19568000.0 1995-11-17,0.609375,0.6171879768371582,0.6015629768371582,0.6054689884185791,15379200.0 1995-11-20,0.6054689884185791,0.6171879768371582,0.6054689884185791,0.6171879768371582,5200000.0 1995-11-21,0.59375,0.6054689884185791,0.5898439884185791,0.6015629768371582,9475200.0 1995-11-22,0.59375,0.6054689884185791,0.5898439884185791,0.5898439884185791,5737600.0 1995-11-24,0.5898439884185791,0.5976560115814209,0.5898439884185791,0.5976560115814209,739200.0 1995-11-27,0.5859379768371582,0.59375,0.5859379768371582,0.5898439884185791,4326400.0 1995-11-28,0.5800780057907104,0.59375,0.578125,0.5859379768371582,8867200.0 1995-11-29,0.5859379768371582,0.5859379768371582,0.578125,0.5859379768371582,5820800.0 1995-11-30,0.5976560115814209,0.6132810115814209,0.578125,0.5820310115814209,15664000.0 1995-12-01,0.59375,0.6054689884185791,0.5898439884185791,0.5976560115814209,5190400.0 1995-12-04,0.5976560115814209,0.5976560115814209,0.5898439884185791,0.5898439884185791,4956800.0 1995-12-05,0.5976560115814209,0.6054689884185791,0.5898439884185791,0.5976560115814209,8048000.0 1995-12-06,0.6132810115814209,0.6210939884185791,0.5961909890174866,0.5976560115814209,8848000.0 1995-12-07,0.609375,0.6210939884185791,0.609375,0.6132810115814209,6835200.0 1995-12-08,0.6171879768371582,0.625,0.609375,0.609375,4390400.0 1995-12-11,0.6171879768371582,0.625,0.6171879768371582,0.6171879768371582,4124800.0 1995-12-12,0.6132810115814209,0.6210939884185791,0.6132810115814209,0.6171879768371582,3619200.0 1995-12-13,0.6132810115814209,0.6210939884185791,0.6132810115814209,0.6132810115814209,4617600.0 1995-12-14,0.6210939884185791,0.6328129768371582,0.609375,0.6132810115814209,9843200.0 1995-12-15,0.6015629768371582,0.6289060115814209,0.6015629768371582,0.6210939884185791,2665600.0 1995-12-18,0.5703129768371582,0.6015629768371582,0.5664060115814209,0.6015629768371582,5769600.0 1995-12-19,0.578125,0.5820310115814209,0.5664060115814209,0.5742189884185791,5542400.0 1995-12-20,0.5751950144767761,0.5820310115814209,0.5703129768371582,0.578125,3545600.0 1995-12-21,0.625,0.6328129768371582,0.5703129768371582,0.578125,16742400.0 1995-12-22,0.6484379768371582,0.671875,0.6210939884185791,0.6210939884185791,17347200.0 1995-12-26,0.625,0.6640629768371582,0.6210939884185791,0.6445310115814209,13792000.0 1995-12-27,0.5742189884185791,0.625,0.5742189884185791,0.625,12566400.0 1995-12-28,0.5898439884185791,0.5976560115814209,0.5742189884185791,0.5742189884185791,3686400.0 1995-12-29,0.5976560115814209,0.609375,0.5820310115814209,0.5898439884185791,5308800.0 1996-01-02,0.6171879768371582,0.6210939884185791,0.5976560115814209,0.5976560115814209,6707200.0 1996-01-03,0.6171879768371582,0.6210939884185791,0.6054689884185791,0.6210939884185791,5948800.0 1996-01-04,0.6230469942092896,0.640625,0.6171879768371582,0.6210939884185791,13155200.0 1996-01-05,0.625,0.6328129768371582,0.6132810115814209,0.6132810115814209,20998400.0 1996-01-08,0.59375,0.625,0.5898439884185791,0.6230469942092896,7878400.0 1996-01-09,0.5898439884185791,0.6015629768371582,0.5742189884185791,0.5898439884185791,13097600.0 1996-01-10,0.5898439884185791,0.6015629768371582,0.5859379768371582,0.5898439884185791,7142400.0 1996-01-11,0.609375,0.609375,0.59375,0.59375,6182400.0 1996-01-12,0.6210939884185791,0.625,0.6054689884185791,0.609375,5414400.0 1996-01-15,0.6210939884185791,0.625,0.6171879768371582,0.6171879768371582,5753600.0 1996-01-16,0.6210939884185791,0.625,0.6132810115814209,0.6171879768371582,2476800.0 1996-01-17,0.609375,0.6210939884185791,0.609375,0.609375,4544000.0 1996-01-18,0.625,0.625,0.609375,0.609375,5254400.0 1996-01-19,0.6171879768371582,0.625,0.6171879768371582,0.6171879768371582,2707200.0 1996-01-22,0.6171879768371582,0.6210939884185791,0.6132810115814209,0.6171879768371582,2041600.0 1996-01-23,0.6132810115814209,0.625,0.6132810115814209,0.6210939884185791,4620800.0 1996-01-24,0.6171879768371582,0.6210939884185791,0.6132810115814209,0.6210939884185791,3446400.0 1996-01-25,0.6210939884185791,0.6210939884185791,0.6132810115814209,0.6210939884185791,1772800.0 1996-01-26,0.6210939884185791,0.6210939884185791,0.6132810115814209,0.6132810115814209,2374400.0 1996-01-29,0.625,0.625,0.6132810115814209,0.6132810115814209,5283200.0 1996-01-30,0.6230469942092896,0.6289060115814209,0.6171879768371582,0.625,12480000.0 1996-01-31,0.625,0.6289060115814209,0.6210939884185791,0.6210939884185791,2822400.0 1996-02-01,0.625,0.625,0.6210939884185791,0.6210939884185791,3420800.0 1996-02-02,0.6289060115814209,0.6367189884185791,0.6210939884185791,0.6210939884185791,11788800.0 1996-02-05,0.625,0.6367189884185791,0.625,0.6289060115814209,5584000.0 1996-02-06,0.625,0.6289060115814209,0.625,0.625,5971200.0 1996-02-07,0.6210939884185791,0.6289060115814209,0.6210939884185791,0.625,3632000.0 1996-02-08,0.6796879768371582,0.6875,0.640625,0.6484379768371582,29843200.0 1996-02-09,0.7109379768371582,0.7226560115814209,0.6796879768371582,0.6875,16476800.0 1996-02-12,0.703125,0.71875,0.6953129768371582,0.7148439884185791,17529600.0 1996-02-13,0.7021480202674866,0.7109379768371582,0.6953129768371582,0.6953129768371582,35196800.0 1996-02-14,0.7109379768371582,0.7109379768371582,0.703125,0.703125,5622400.0 1996-02-15,0.7109379768371582,0.7109379768371582,0.703125,0.703125,8412800.0 1996-02-16,0.7109379768371582,0.7148439884185791,0.7070310115814209,0.7109379768371582,9577600.0 1996-02-20,0.7070310115814209,0.7148439884185791,0.703125,0.7070310115814209,18528000.0 1996-02-21,0.7148439884185791,0.71875,0.703125,0.7148439884185791,19731200.0 1996-02-22,0.7539060115814209,0.7617189884185791,0.7148439884185791,0.71875,24096000.0 1996-02-23,0.75,0.7539060115814209,0.7421879768371582,0.7539060115814209,13660800.0 1996-02-26,0.7480469942092896,0.7539060115814209,0.7460939884185791,0.7460939884185791,21859200.0 1996-02-27,0.7460939884185791,0.7539060115814209,0.7382810115814209,0.75,34550400.0 1996-02-28,0.7460939884185791,0.75,0.7421879768371582,0.7421879768371582,36230400.0 1996-02-29,0.765625,0.765625,0.7382810115814209,0.7460939884185791,10521600.0 1996-03-01,0.8125,0.84375,0.7578129768371582,0.765625,29792000.0 1996-03-04,0.8007810115814209,0.8203129768371582,0.7929689884185791,0.8085939884185791,8873600.0 1996-03-05,0.8125,0.8164060115814209,0.7929689884185791,0.7929689884185791,6732800.0 1996-03-06,0.8125,0.828125,0.8085939884185791,0.8164060115814209,10608000.0 1996-03-07,0.828125,0.828125,0.7734379768371582,0.8085939884185791,20742400.0 1996-03-08,0.8085939884185791,0.8242189884185791,0.8046879768371582,0.8125,9040000.0 1996-03-11,0.8007810115814209,0.8125,0.7773439884185791,0.8007810115814209,16940800.0 1996-03-12,0.8046879768371582,0.8046879768371582,0.796875,0.796875,8076800.0 1996-03-13,0.8554689884185791,0.859375,0.796875,0.8046879768371582,20896000.0 1996-03-14,0.8515629768371582,0.859375,0.84375,0.859375,4784000.0 1996-03-15,0.8359379768371582,0.8476560115814209,0.8320310115814209,0.84375,5232000.0 1996-03-18,0.8515629768371582,0.859375,0.8320310115814209,0.8398439884185791,17712000.0 1996-03-19,0.8476560115814209,0.859375,0.84375,0.859375,21603200.0 1996-03-20,0.8457030057907104,0.8554689884185791,0.8359379768371582,0.84375,21872000.0 1996-03-21,0.828125,0.8476560115814209,0.8203129768371582,0.84375,16857600.0 1996-03-22,0.8320310115814209,0.8320310115814209,0.8203129768371582,0.8203129768371582,4822400.0 1996-03-25,0.8242189884185791,0.8359379768371582,0.8203129768371582,0.8242189884185791,9366400.0 1996-03-26,0.8164060115814209,0.828125,0.8164060115814209,0.828125,6185600.0 1996-03-27,0.78125,0.8164060115814209,0.78125,0.8164060115814209,11158400.0 1996-03-28,0.7851560115814209,0.7851560115814209,0.7734379768371582,0.7851560115814209,9286400.0 1996-03-29,0.7851560115814209,0.7851560115814209,0.7734379768371582,0.7773439884185791,5084800.0 1996-04-01,0.796875,0.8046879768371582,0.7734379768371582,0.7734379768371582,10947200.0 1996-04-02,0.8320310115814209,0.8320310115814209,0.8007810115814209,0.8203129768371582,6937600.0 1996-04-03,0.8398439884185791,0.8691409826278687,0.8242189884185791,0.8320310115814209,12502400.0 1996-04-04,0.8417969942092896,0.8515629768371582,0.8359379768371582,0.8398439884185791,3948800.0 1996-04-08,0.8398439884185791,0.8476560115814209,0.828125,0.84375,12067200.0 1996-04-09,0.8476560115814209,0.859375,0.8398439884185791,0.8515629768371582,8326400.0 1996-04-10,0.8398439884185791,0.8476560115814209,0.8320310115814209,0.8476560115814209,7497600.0 1996-04-11,0.9570310115814209,0.9570310115814209,0.875,0.8828129768371582,45875200.0 1996-04-12,1.078125,1.113281011581421,0.9648439884185791,0.96875,80857600.0 1996-04-15,1.035156011581421,1.082031011581421,1.0234379768371582,1.074218988418579,36950400.0 1996-04-16,1.0253909826278687,1.050781011581421,1.011718988418579,1.035156011581421,29494400.0 1996-04-17,1.011718988418579,1.027343988418579,1.0,1.019531011581421,12713600.0 1996-04-18,1.019531011581421,1.0390629768371582,1.011718988418579,1.011718988418579,12982400.0 1996-04-19,1.015625,1.027343988418579,1.011718988418579,1.027343988418579,10611200.0 1996-04-22,1.0234379768371582,1.027343988418579,1.015625,1.015625,11459200.0 1996-04-23,1.0800780057907104,1.0859379768371582,1.019531011581421,1.027343988418579,40195200.0 1996-04-24,1.058593988418579,1.0859379768371582,1.058593988418579,1.0859379768371582,12038400.0 1996-04-25,1.074218988418579,1.082031011581421,1.046875,1.066406011581421,11555200.0 1996-04-26,1.078125,1.1015629768371582,1.066406011581421,1.078125,16073600.0 1996-04-29,1.0859379768371582,1.0859379768371582,1.078125,1.0859379768371582,2217600.0 1996-04-30,1.078125,1.0859379768371582,1.078125,1.0859379768371582,2873600.0 1996-05-01,1.089843988418579,1.109375,1.078125,1.082031011581421,11372800.0 1996-05-02,1.058593988418579,1.097656011581421,1.058593988418579,1.097656011581421,10579200.0 1996-05-03,1.066406011581421,1.0859379768371582,1.058593988418579,1.066406011581421,12684800.0 1996-05-06,1.1015629768371582,1.1015629768371582,1.0703129768371582,1.074218988418579,8726400.0 1996-05-07,1.152343988418579,1.160156011581421,1.097656011581421,1.1015629768371582,35686400.0 1996-05-08,1.1015629768371582,1.152343988418579,1.078125,1.152343988418579,34614400.0 1996-05-09,1.207031011581421,1.2421879768371582,1.125,1.1328129768371582,51801600.0 1996-05-10,1.214843988418579,1.238281011581421,1.2011719942092896,1.21875,21776000.0 1996-05-13,1.21875,1.2265629768371582,1.1875,1.214843988418579,21036800.0 1996-05-14,1.2578129768371582,1.277343988418579,1.214843988418579,1.222656011581421,28211200.0 1996-05-15,1.2421879768371582,1.261718988418579,1.234375,1.253906011581421,9084800.0 1996-05-16,1.2109379768371582,1.25,1.203125,1.234375,8956800.0 1996-05-17,1.2421879768371582,1.261718988418579,1.207031011581421,1.21875,19248000.0 1996-05-20,1.246093988418579,1.300781011581421,1.203125,1.25,26806400.0 1996-05-21,1.2578129768371582,1.2734379768371582,1.25,1.253906011581421,13164800.0 1996-05-22,1.2578129768371582,1.2734379768371582,1.253906011581421,1.2578129768371582,5865600.0 1996-05-23,1.2578129768371582,1.2890629768371582,1.253906011581421,1.2578129768371582,13014400.0 1996-05-24,1.300781011581421,1.3203129768371582,1.2578129768371582,1.2578129768371582,25104000.0 1996-05-28,1.277343988418579,1.308593988418579,1.246093988418579,1.308593988418579,13257600.0 1996-05-29,1.2578129768371582,1.300781011581421,1.246093988418579,1.28125,12876800.0 1996-05-30,1.21875,1.2890629768371582,1.199218988418579,1.261718988418579,22659200.0 1996-05-31,1.2265629768371582,1.238281011581421,1.207031011581421,1.21875,12883200.0 1996-06-03,1.265625,1.28125,1.21875,1.2265629768371582,22867200.0 1996-06-04,1.261718988418579,1.292968988418579,1.25,1.277343988418579,10710400.0 1996-06-05,1.2988280057907104,1.308593988418579,1.253906011581421,1.261718988418579,18876800.0 1996-06-06,1.292968988418579,1.3046879768371582,1.28125,1.296875,11744000.0 1996-06-07,1.253906011581421,1.3125,1.246093988418579,1.28125,14288000.0 1996-06-10,1.230468988418579,1.253906011581421,1.21875,1.253906011581421,10275200.0 1996-06-11,1.175781011581421,1.230468988418579,1.175781011581421,1.230468988418579,14038400.0 1996-06-12,1.207031011581421,1.2265629768371582,1.167968988418579,1.183593988418579,26912000.0 1996-06-13,1.109375,1.2109379768371582,1.109375,1.2109379768371582,13161600.0 1996-06-14,1.144531011581421,1.222656011581421,1.109375,1.109375,34121600.0 1996-06-17,1.136718988418579,1.171875,1.128906011581421,1.160156011581421,17219200.0 1996-06-18,1.050781011581421,1.136718988418579,1.042968988418579,1.1328129768371582,23552000.0 1996-06-19,1.027343988418579,1.113281011581421,1.015625,1.0703129768371582,25222400.0 1996-06-20,0.9960939884185791,1.058593988418579,0.9570310115814209,1.03125,35580800.0 1996-06-21,0.9882810115814209,1.03125,0.9804689884185791,1.0,18355200.0 1996-06-24,1.03125,1.046875,0.9882810115814209,0.9882810115814209,20406400.0 1996-06-25,1.0859379768371582,1.089843988418579,1.0234379768371582,1.03125,22064000.0 1996-06-26,1.0644530057907104,1.089843988418579,1.03125,1.089843988418579,36070400.0 1996-06-27,1.058593988418579,1.074218988418579,1.046875,1.066406011581421,22896000.0 1996-06-28,1.0859379768371582,1.097656011581421,1.058593988418579,1.066406011581421,27686400.0 1996-07-01,1.0683590173721313,1.105468988418579,1.0625,1.09375,16982400.0 1996-07-02,1.0703129768371582,1.09375,1.0625,1.0625,18224000.0 1996-07-03,1.058593988418579,1.078125,1.042968988418579,1.066406011581421,6291200.0 1996-07-05,1.03125,1.0625,1.03125,1.035156011581421,3584000.0 1996-07-08,1.027343988418579,1.066406011581421,1.015625,1.0390629768371582,17036800.0 1996-07-09,0.9960939884185791,1.042968988418579,0.9921879768371582,1.027343988418579,18956800.0 1996-07-10,0.9882810115814209,1.003906011581421,0.9648439884185791,1.0,15516800.0 1996-07-11,0.9804689884185791,1.0078129768371582,0.9453129768371582,1.003906011581421,13369600.0 1996-07-12,0.953125,0.9804689884185791,0.9335939884185791,0.9726560115814209,9590400.0 1996-07-15,0.9179689884185791,0.9609379768371582,0.90625,0.9492189884185791,20918400.0 1996-07-16,0.921875,0.9375,0.90625,0.9179689884185791,14185600.0 1996-07-17,0.9296879768371582,0.9492189884185791,0.921875,0.9296879768371582,11312000.0 1996-07-18,0.9960939884185791,1.0078129768371582,0.9335939884185791,0.9375,16912000.0 1996-07-19,0.9765629768371582,1.011718988418579,0.9726560115814209,0.9882810115814209,8115200.0 1996-07-22,0.96875,0.9804689884185791,0.953125,0.9804689884185791,5001600.0 1996-07-23,0.953125,0.9960939884185791,0.953125,0.9765629768371582,9088000.0 1996-07-24,0.9375,0.9492189884185791,0.9257810115814209,0.9492189884185791,4406400.0 1996-07-25,0.9492189884185791,0.9765629768371582,0.9375,0.9414060115814209,6243200.0 1996-07-26,0.9570310115814209,0.9570310115814209,0.9492189884185791,0.9492189884185791,1744000.0 1996-07-29,0.9140629768371582,0.9570310115814209,0.9140629768371582,0.9570310115814209,6294400.0 1996-07-30,0.90625,0.9296879768371582,0.8984379768371582,0.9296879768371582,8624000.0 1996-07-31,0.921875,0.9296879768371582,0.8867189884185791,0.9023439884185791,12137600.0 1996-08-01,0.9277340173721313,0.9453129768371582,0.9179689884185791,0.9257810115814209,7376000.0 1996-08-02,0.9375,0.953125,0.9335939884185791,0.9453129768371582,13440000.0 1996-08-05,1.0703129768371582,1.082031011581421,0.9414060115814209,0.9453129768371582,29430400.0 1996-08-06,1.074218988418579,1.105468988418579,1.0390629768371582,1.066406011581421,19888000.0 1996-08-07,1.125,1.140625,1.074218988418579,1.0859379768371582,18089600.0 1996-08-08,1.160156011581421,1.1796879768371582,1.136718988418579,1.1484379768371582,20892800.0 1996-08-09,1.183593988418579,1.183593988418579,1.152343988418579,1.160156011581421,29622400.0 1996-08-12,1.1875,1.191406011581421,1.1484379768371582,1.175781011581421,16816000.0 1996-08-13,1.15625,1.1875,1.15625,1.175781011581421,11302400.0 1996-08-14,1.222656011581421,1.222656011581421,1.160156011581421,1.171875,22508800.0 1996-08-15,1.2089840173721313,1.230468988418579,1.199218988418579,1.222656011581421,10592000.0 1996-08-16,1.214843988418579,1.222656011581421,1.1953129768371582,1.207031011581421,6409600.0 1996-08-19,1.2421879768371582,1.2421879768371582,1.203125,1.2109379768371582,9129600.0 1996-08-20,1.222656011581421,1.2421879768371582,1.214843988418579,1.2421879768371582,12121600.0 1996-08-21,1.1953129768371582,1.2578129768371582,1.171875,1.21875,24716800.0 1996-08-22,1.1894530057907104,1.207031011581421,1.167968988418579,1.191406011581421,13772800.0 1996-08-23,1.175781011581421,1.1953129768371582,1.175781011581421,1.191406011581421,13072000.0 1996-08-26,1.171875,1.1796879768371582,1.15625,1.175781011581421,6806400.0 1996-08-27,1.1699219942092896,1.1796879768371582,1.167968988418579,1.175781011581421,15331200.0 1996-08-28,1.1933590173721313,1.1953129768371582,1.167968988418579,1.171875,13836800.0 1996-08-29,1.21875,1.2421879768371582,1.183593988418579,1.1953129768371582,19568000.0 1996-08-30,1.203125,1.222656011581421,1.203125,1.222656011581421,7100800.0 1996-09-03,1.175781011581421,1.203125,1.171875,1.203125,6531200.0 1996-09-04,1.171875,1.183593988418579,1.15625,1.175781011581421,5568000.0 1996-09-05,1.1484379768371582,1.1796879768371582,1.1484379768371582,1.167968988418579,7030400.0 1996-09-06,1.140625,1.167968988418579,1.125,1.15625,7865600.0 1996-09-09,1.074218988418579,1.140625,1.066406011581421,1.140625,16419200.0 1996-09-10,1.089843988418579,1.1015629768371582,1.074218988418579,1.074218988418579,10320000.0 1996-09-11,1.054198980331421,1.089843988418579,1.050781011581421,1.089843988418579,11328000.0 1996-09-12,1.113281011581421,1.128906011581421,1.0546879768371582,1.0625,20444800.0 1996-09-13,1.152343988418579,1.1640629768371582,1.128906011581421,1.136718988418579,11497600.0 1996-09-16,1.171875,1.183593988418579,1.144531011581421,1.15625,12259200.0 1996-09-17,1.171875,1.1953129768371582,1.152343988418579,1.167968988418579,9235200.0 1996-09-18,1.152343988418579,1.175781011581421,1.140625,1.175781011581421,6368000.0 1996-09-19,1.1542969942092896,1.160156011581421,1.144531011581421,1.160156011581421,9084800.0 1996-09-20,1.167968988418579,1.175781011581421,1.152343988418579,1.15625,3158400.0 1996-09-23,1.15625,1.171875,1.152343988418579,1.171875,3324800.0 1996-09-24,1.1875,1.191406011581421,1.15625,1.15625,6204800.0 1996-09-25,1.1875,1.21875,1.1796879768371582,1.1953129768371582,7795200.0 1996-09-26,1.183593988418579,1.191406011581421,1.15625,1.1796879768371582,6035200.0 1996-09-27,1.171875,1.1875,1.167968988418579,1.167968988418579,3996800.0 1996-09-30,1.125,1.191406011581421,1.125,1.171875,7840000.0 1996-10-01,1.105468988418579,1.128906011581421,1.074218988418579,1.125,11830400.0 1996-10-02,1.1171879768371582,1.136718988418579,1.097656011581421,1.097656011581421,12649600.0 1996-10-03,1.09375,1.1171879768371582,1.0859379768371582,1.113281011581421,6035200.0 1996-10-04,1.109375,1.1171879768371582,1.097656011581421,1.1015629768371582,4816000.0 1996-10-07,1.105468988418579,1.1171879768371582,1.089843988418579,1.1015629768371582,4012800.0 1996-10-08,1.113281011581421,1.136718988418579,1.1015629768371582,1.113281011581421,7536000.0 1996-10-09,1.1015629768371582,1.1162110567092896,1.09375,1.113281011581421,6412800.0 1996-10-10,1.199218988418579,1.2265629768371582,1.105468988418579,1.109375,32841600.0 1996-10-11,1.1953129768371582,1.2265629768371582,1.1875,1.214843988418579,17392000.0 1996-10-14,1.246093988418579,1.253906011581421,1.183593988418579,1.191406011581421,16732800.0 1996-10-15,1.25,1.2734379768371582,1.234375,1.2578129768371582,15804800.0 1996-10-16,1.316406011581421,1.324218988418579,1.246093988418579,1.25,17212800.0 1996-10-17,1.3125,1.332031011581421,1.308593988418579,1.324218988418579,11353600.0 1996-10-18,1.324218988418579,1.339843988418579,1.3125,1.316406011581421,12179200.0 1996-10-21,1.300781011581421,1.328125,1.292968988418579,1.316406011581421,17651200.0 1996-10-22,1.300781011581421,1.3125,1.28125,1.3046879768371582,8892800.0 1996-10-23,1.296875,1.316406011581421,1.28125,1.296875,10105600.0 1996-10-24,1.3046879768371582,1.3046879768371582,1.261718988418579,1.296875,10364800.0 1996-10-25,1.3046879768371582,1.316406011581421,1.292968988418579,1.292968988418579,4726400.0 1996-10-28,1.296875,1.3203129768371582,1.285156011581421,1.3046879768371582,4902400.0 1996-10-29,1.277343988418579,1.2890629768371582,1.261718988418579,1.285156011581421,6515200.0 1996-10-30,1.28125,1.285156011581421,1.21875,1.265625,20067200.0 1996-10-31,1.296875,1.3125,1.2734379768371582,1.2890629768371582,15030400.0 1996-11-01,1.332031011581421,1.34375,1.2890629768371582,1.296875,9484800.0 1996-11-04,1.3984379768371582,1.417968988418579,1.339843988418579,1.34375,24928000.0 1996-11-05,1.371093988418579,1.410156011581421,1.359375,1.402343988418579,12400000.0 1996-11-06,1.4375,1.4375,1.347656011581421,1.371093988418579,15305600.0 1996-11-07,1.5,1.511718988418579,1.4765629768371582,1.480468988418579,17814400.0 1996-11-08,1.4765629768371582,1.5078129768371582,1.46875,1.5078129768371582,8960000.0 1996-11-11,1.480468988418579,1.488281011581421,1.46875,1.484375,4752000.0 1996-11-12,1.472656011581421,1.496093988418579,1.472656011581421,1.484375,5753600.0 1996-11-13,1.4765629768371582,1.496093988418579,1.453125,1.488281011581421,6476800.0 1996-11-14,1.453125,1.484375,1.441406011581421,1.480468988418579,4128000.0 1996-11-15,1.394531011581421,1.449218988418579,1.394531011581421,1.4453129768371582,5241600.0 1996-11-18,1.375,1.40625,1.355468988418579,1.40625,16179200.0 1996-11-19,1.4609379768371582,1.4609379768371582,1.375,1.3828129768371582,23609600.0 1996-11-20,1.5234379768371582,1.53125,1.453125,1.4609379768371582,37625600.0 1996-11-21,1.5078129768371582,1.5625,1.503906011581421,1.53125,22480000.0 1996-11-22,1.503906011581421,1.5234379768371582,1.4921879768371582,1.503906011581421,6224000.0 1996-11-25,1.5390629768371582,1.5625,1.4921879768371582,1.4921879768371582,8598400.0 1996-11-26,1.5761719942092896,1.589843988418579,1.5390629768371582,1.546875,14409600.0 1996-11-27,1.582031011581421,1.597656011581421,1.558593988418579,1.578125,8528000.0 1996-11-29,1.589843988418579,1.6015629768371582,1.578125,1.582031011581421,1881600.0 1996-12-02,1.605468988418579,1.6171879768371582,1.566406011581421,1.613281011581421,17827200.0 1996-12-03,1.625,1.65625,1.589843988418579,1.609375,17836800.0 1996-12-04,1.636718988418579,1.640625,1.59375,1.625,12569600.0 1996-12-05,1.6015629768371582,1.640625,1.597656011581421,1.6328129768371582,11283200.0 1996-12-06,1.566406011581421,1.6015629768371582,1.515625,1.574218988418579,13065600.0 1996-12-09,1.5703129768371582,1.574218988418579,1.566406011581421,1.574218988418579,7158400.0 1996-12-10,1.574218988418579,1.609375,1.5703129768371582,1.578125,11875200.0 1996-12-11,1.5703129768371582,1.5703129768371582,1.546875,1.5546879768371582,8316800.0 1996-12-12,1.5859379768371582,1.597656011581421,1.566406011581421,1.566406011581421,7964800.0 1996-12-13,1.582031011581421,1.597656011581421,1.5644530057907104,1.582031011581421,5564800.0 1996-12-16,1.5410159826278687,1.582031011581421,1.5390629768371582,1.574218988418579,10278400.0 1996-12-17,1.519531011581421,1.542968988418579,1.503906011581421,1.527343988418579,12992000.0 1996-12-18,1.578125,1.589843988418579,1.515625,1.515625,14406400.0 1996-12-19,1.625,1.6328129768371582,1.5703129768371582,1.5859379768371582,13292800.0 1996-12-20,1.574218988418579,1.640625,1.574218988418579,1.628906011581421,9718400.0 1996-12-23,1.5625,1.5859379768371582,1.558593988418579,1.578125,5843200.0 1996-12-24,1.566406011581421,1.5703129768371582,1.5546879768371582,1.558593988418579,6860800.0 1996-12-26,1.5546879768371582,1.566406011581421,1.535156011581421,1.566406011581421,2579200.0 1996-12-27,1.542968988418579,1.558593988418579,1.535156011581421,1.558593988418579,5286400.0 1996-12-30,1.542968988418579,1.546875,1.527343988418579,1.535156011581421,5411200.0 1996-12-31,1.5625,1.566406011581421,1.5390629768371582,1.542968988418579,3164800.0 1997-01-02,1.5625,1.5859379768371582,1.542968988418579,1.5546879768371582,9481600.0 1997-01-03,1.5703129768371582,1.5703129768371582,1.558593988418579,1.5703129768371582,9014400.0 1997-01-06,1.589843988418579,1.59375,1.5546879768371582,1.5546879768371582,15219200.0 1997-01-07,1.566406011581421,1.589843988418579,1.5625,1.582031011581421,8361600.0 1997-01-08,1.578125,1.578125,1.566406011581421,1.566406011581421,7321600.0 1997-01-09,1.6079100370407104,1.636718988418579,1.582031011581421,1.589843988418579,10396800.0 1997-01-10,1.5859379768371582,1.625,1.574218988418579,1.578125,13302400.0 1997-01-13,1.433593988418579,1.589843988418579,1.4296879768371582,1.589843988418579,20387200.0 1997-01-14,1.425781011581421,1.472656011581421,1.417968988418579,1.433593988418579,23734400.0 1997-01-15,1.4296879768371582,1.453125,1.421875,1.421875,25849600.0 1997-01-16,1.442383050918579,1.449218988418579,1.4296879768371582,1.4296879768371582,23612800.0 1997-01-17,1.4140629768371582,1.4453129768371582,1.410156011581421,1.441406011581421,7379200.0 1997-01-20,1.40625,1.421875,1.402343988418579,1.4140629768371582,8966400.0 1997-01-21,1.277343988418579,1.4140629768371582,1.277343988418579,1.40625,25312000.0 1997-01-22,1.3125,1.3359379768371582,1.277343988418579,1.277343988418579,30521600.0 1997-01-23,1.3515629768371582,1.355468988418579,1.308593988418579,1.3125,14284800.0 1997-01-24,1.390625,1.390625,1.347656011581421,1.347656011581421,11280000.0 1997-01-27,1.347656011581421,1.390625,1.339843988418579,1.386718988418579,9968000.0 1997-01-28,1.292968988418579,1.3828129768371582,1.277343988418579,1.3671879768371582,11561600.0 1997-01-29,1.300781011581421,1.324218988418579,1.2890629768371582,1.2890629768371582,9193600.0 1997-01-30,1.300781011581421,1.316406011581421,1.300781011581421,1.308593988418579,4105600.0 1997-01-31,1.28125,1.3125,1.253906011581421,1.300781011581421,7347200.0 1997-02-03,1.261718988418579,1.292968988418579,1.2578129768371582,1.2734379768371582,5664000.0 1997-02-04,1.292968988418579,1.296875,1.21875,1.265625,9379200.0 1997-02-05,1.3125,1.316406011581421,1.269531011581421,1.285156011581421,14204800.0 1997-02-06,1.359375,1.3828129768371582,1.3359379768371582,1.375,19148800.0 1997-02-07,1.375,1.394531011581421,1.359375,1.378906011581421,15568000.0 1997-02-10,1.40625,1.4140629768371582,1.394531011581421,1.402343988418579,9609600.0 1997-02-11,1.421875,1.4296879768371582,1.386718988418579,1.40625,7462400.0 1997-02-12,1.433593988418579,1.4375,1.4140629768371582,1.421875,5212800.0 1997-02-13,1.421875,1.4375,1.402343988418579,1.425781011581421,7731200.0 1997-02-14,1.421875,1.433593988418579,1.402343988418579,1.421875,4147200.0 1997-02-18,1.3925780057907104,1.433593988418579,1.378906011581421,1.4140629768371582,2883200.0 1997-02-19,1.3671879768371582,1.390625,1.359375,1.375,5632000.0 1997-02-20,1.4375,1.4453129768371582,1.34375,1.363281011581421,12928000.0 1997-02-21,1.453125,1.46875,1.4296879768371582,1.449218988418579,4633600.0 1997-02-24,1.4238280057907104,1.4453129768371582,1.3984379768371582,1.4453129768371582,5875200.0 1997-02-25,1.464843988418579,1.480468988418579,1.433593988418579,1.433593988418579,4912000.0 1997-02-26,1.527343988418579,1.550781011581421,1.453125,1.472656011581421,9782400.0 1997-02-27,1.5234379768371582,1.550781011581421,1.503906011581421,1.535156011581421,7667200.0 1997-02-28,1.5,1.5234379768371582,1.4375,1.5234379768371582,12771200.0 1997-03-03,1.519531011581421,1.542968988418579,1.496093988418579,1.496093988418579,4758400.0 1997-03-04,1.550781011581421,1.558593988418579,1.519531011581421,1.519531011581421,6908800.0 1997-03-05,1.5703129768371582,1.578125,1.5546879768371582,1.5625,7408000.0 1997-03-06,1.7109379768371582,1.734375,1.5703129768371582,1.609375,12868800.0 1997-03-07,1.734375,1.765625,1.6796879768371582,1.71875,7016000.0 1997-03-10,1.6796879768371582,1.734375,1.5625,1.734375,13568000.0 1997-03-11,1.671875,1.6875,1.640625,1.6796879768371582,6001600.0 1997-03-12,1.734375,1.7421879768371582,1.625,1.65625,5355200.0 1997-03-13,1.71875,1.7734379768371582,1.6953129768371582,1.71875,8806400.0 1997-03-14,1.75,1.7734379768371582,1.71875,1.71875,11376000.0 1997-03-17,1.75,1.7578129768371582,1.671875,1.734375,13544000.0 1997-03-18,1.6640629768371582,1.78125,1.625,1.75,14027200.0 1997-03-19,1.6171879768371582,1.640625,1.5859379768371582,1.640625,4120000.0 1997-03-20,1.6328129768371582,1.640625,1.6015629768371582,1.609375,3883200.0 1997-03-21,1.5078129768371582,1.640625,1.5,1.640625,5843200.0 1997-03-24,1.640625,1.703125,1.484375,1.53125,10632000.0 1997-03-25,1.65625,1.6796879768371582,1.6171879768371582,1.6796879768371582,4942400.0 1997-03-26,1.640625,1.671875,1.6171879768371582,1.640625,7416000.0 1997-03-27,1.625,1.6640629768371582,1.59375,1.6640629768371582,3121600.0 1997-03-31,1.5859379768371582,1.6328129768371582,1.5859379768371582,1.6015629768371582,4091200.0 1997-04-01,1.527343988418579,1.59375,1.515625,1.5859379768371582,4540800.0 1997-04-02,1.589843988418579,1.609375,1.515625,1.515625,7737600.0 1997-04-03,1.59375,1.6015629768371582,1.5703129768371582,1.6015629768371582,3016000.0 1997-04-04,1.625,1.6484379768371582,1.5703129768371582,1.5703129768371582,4350400.0 1997-04-07,1.7890629768371582,1.7890629768371582,1.6015629768371582,1.6015629768371582,5054400.0 1997-04-08,1.703125,1.8046879768371582,1.6796879768371582,1.78125,4192000.0 1997-04-09,1.734375,1.765625,1.671875,1.734375,3273600.0 1997-04-10,1.7421879768371582,1.8125,1.703125,1.7734379768371582,6340800.0 1997-04-11,1.6875,1.7578129768371582,1.6484379768371582,1.7265629768371582,2555200.0 1997-04-14,1.6953129768371582,1.6953129768371582,1.671875,1.6953129768371582,4948800.0 1997-04-15,1.765625,1.8359379768371582,1.7109379768371582,1.734375,7116800.0 1997-04-16,1.78125,1.828125,1.734375,1.796875,3276800.0 1997-04-17,1.7734379768371582,1.8125,1.75,1.78125,3643200.0 1997-04-18,1.765625,1.7890629768371582,1.734375,1.7578129768371582,2433600.0 1997-04-21,1.7734379768371582,1.796875,1.7578129768371582,1.78125,5363200.0 1997-04-22,1.78125,1.78125,1.7265629768371582,1.75,4475200.0 1997-04-23,1.8125,1.8203129768371582,1.75,1.78125,4972800.0 1997-04-24,1.828125,1.875,1.8125,1.8203129768371582,7348800.0 1997-04-25,1.8203129768371582,1.859375,1.8203129768371582,1.859375,12518400.0 1997-04-28,1.78125,1.8359379768371582,1.765625,1.8359379768371582,3958400.0 1997-04-29,1.78125,1.828125,1.765625,1.8125,2369600.0 1997-04-30,1.7578129768371582,1.7890629768371582,1.75,1.7890629768371582,4043200.0 1997-05-01,1.765625,1.8203129768371582,1.7421879768371582,1.75,4128000.0 1997-05-02,1.6484379768371582,1.796875,1.515625,1.765625,29739200.0 1997-05-05,1.7421879768371582,1.75,1.6484379768371582,1.6484379768371582,6608000.0 1997-05-06,1.699218988418579,1.75,1.65625,1.75,5544000.0 1997-05-07,1.65625,1.703125,1.640625,1.6796879768371582,3545600.0 1997-05-08,1.6953129768371582,1.703125,1.65625,1.65625,12014400.0 1997-05-09,1.765625,1.7734379768371582,1.6796879768371582,1.6796879768371582,9692800.0 1997-05-12,1.765625,1.7890629768371582,1.71875,1.7734379768371582,6134400.0 1997-05-13,1.7421879768371582,1.78125,1.734375,1.7421879768371582,5948800.0 1997-05-14,1.75,1.7578129768371582,1.734375,1.734375,4200000.0 1997-05-15,1.765625,1.765625,1.7265629768371582,1.734375,6580800.0 1997-05-16,1.6875,1.765625,1.6875,1.75,3980800.0 1997-05-19,1.8046879768371582,1.8046879768371582,1.703125,1.71875,7185600.0 1997-05-20,1.8671879768371582,1.8671879768371582,1.734375,1.796875,9611200.0 1997-05-21,1.78125,1.890625,1.7421879768371582,1.875,10964800.0 1997-05-22,1.7578129768371582,1.796875,1.71875,1.7734379768371582,4681600.0 1997-05-23,1.769531011581421,1.7734379768371582,1.7421879768371582,1.7421879768371582,5017600.0 1997-05-27,1.7890629768371582,1.7890629768371582,1.7578129768371582,1.7578129768371582,7563200.0 1997-05-28,1.777343988418579,1.8125,1.765625,1.7890629768371582,4828800.0 1997-05-29,1.7890629768371582,1.8125,1.765625,1.765625,5948800.0 1997-05-30,1.7578129768371582,1.796875,1.7578129768371582,1.796875,4289600.0 1997-06-02,1.746093988418579,1.765625,1.71875,1.75,5857600.0 1997-06-03,1.7421879768371582,1.7578129768371582,1.7109379768371582,1.734375,19841600.0 1997-06-04,1.7578129768371582,1.78125,1.7421879768371582,1.7421879768371582,13388800.0 1997-06-05,1.8046879768371582,1.828125,1.7578129768371582,1.765625,8614400.0 1997-06-06,1.871093988418579,1.890625,1.859375,1.875,19489600.0 1997-06-09,1.9375,1.9375,1.8515629768371582,1.8828129768371582,15324800.0 1997-06-10,1.984375,2.007812976837158,1.921875,1.9375,13675200.0 1997-06-11,2.046875,2.078125,1.984375,1.984375,22649600.0 1997-06-12,2.039062976837158,2.078125,2.023437976837158,2.078125,17235200.0 1997-06-13,2.046875,2.0625,2.015625,2.03125,8598400.0 1997-06-16,2.050781011581421,2.058593988418579,2.023437976837158,2.023437976837158,19201600.0 1997-06-17,2.019531011581421,2.050781011581421,2.015625,2.046875,11584000.0 1997-06-18,2.007812976837158,2.03125,1.9921879768371582,2.015625,4918400.0 1997-06-19,2.03125,2.03125,1.9921879768371582,2.007812976837158,12769600.0 1997-06-20,2.015625,2.054687976837158,2.015625,2.015625,9361600.0 1997-06-23,2.03125,2.039062976837158,2.007812976837158,2.015625,3083200.0 1997-06-24,2.011718988418579,2.039062976837158,2.007812976837158,2.03125,4155200.0 1997-06-25,1.9765629768371582,2.039062976837158,1.90625,2.007812976837158,8555200.0 1997-06-26,2.023437976837158,2.023437976837158,1.953125,1.984375,8313600.0 1997-06-27,2.019531011581421,2.023437976837158,2.007812976837158,2.023437976837158,3272000.0 1997-06-30,2.042968988418579,2.0625,2.007812976837158,2.007812976837158,5836800.0 1997-07-01,2.0625,2.101562976837158,2.039062976837158,2.039062976837158,12227200.0 1997-07-02,2.070312976837158,2.078125,2.046875,2.078125,7475200.0 1997-07-03,2.128906011581421,2.140625,2.0625,2.074218988418579,5308800.0 1997-07-07,2.123047113418579,2.132812976837158,2.089843988418579,2.132812976837158,4894400.0 1997-07-08,2.117187976837158,2.148437976837158,2.101562976837158,2.101562976837158,4424000.0 1997-07-09,2.101562976837158,2.140625,2.085937976837158,2.117187976837158,8286400.0 1997-07-10,2.09375,2.140625,2.078125,2.101562976837158,6254400.0 1997-07-11,1.8359379768371582,2.09375,1.832031011581421,2.070312976837158,14881600.0 1997-07-14,1.8828129768371582,1.96875,1.8828129768371582,1.890625,16646400.0 1997-07-15,1.761718988418579,1.921875,1.7578129768371582,1.890625,28766400.0 1997-07-16,1.7109379768371582,1.796875,1.6953129768371582,1.796875,37064000.0 1997-07-17,1.8125,1.84375,1.6953129768371582,1.6953129768371582,19384000.0 1997-07-18,1.84375,1.890625,1.8125,1.8359379768371582,8632000.0 1997-07-21,1.8671879768371582,1.890625,1.8203129768371582,1.84375,7696000.0 1997-07-22,1.9589840173721313,2.0,1.921875,1.9375,8025600.0 1997-07-23,1.972656011581421,1.9921879768371582,1.9609379768371582,1.96875,7766400.0 1997-07-24,1.9921879768371582,2.015625,1.96875,2.0,4132800.0 1997-07-25,1.953125,2.007812976837158,1.953125,1.96875,6974400.0 1997-07-28,1.9609379768371582,1.9765629768371582,1.9453129768371582,1.9453129768371582,5488000.0 1997-07-29,1.9296879768371582,1.9765629768371582,1.9296879768371582,1.9453129768371582,7646400.0 1997-07-30,1.9765629768371582,1.9921879768371582,1.9296879768371582,1.9296879768371582,6761600.0 1997-07-31,1.9765629768371582,2.0625,1.96875,2.0,8644800.0 1997-08-01,1.941406011581421,2.0,1.890625,2.0,9841600.0 1997-08-04,1.9921879768371582,1.9921879768371582,1.9296879768371582,1.9375,6164800.0 1997-08-05,2.0,2.039062976837158,1.984375,2.0,5576000.0 1997-08-06,2.054687976837158,2.070312976837158,2.0,2.0,11462400.0 1997-08-07,2.039062976837158,2.085937976837158,2.03125,2.070312976837158,11766400.0 1997-08-08,1.9765629768371582,2.039062976837158,1.949218988418579,2.015625,6984000.0 1997-08-11,1.921875,1.9765629768371582,1.921875,1.9765629768371582,11262400.0 1997-08-12,1.953125,1.9765629768371582,1.9296879768371582,1.9296879768371582,13451200.0 1997-08-13,1.96875,1.9765629768371582,1.9453129768371582,1.953125,10340800.0 1997-08-14,1.9765629768371582,1.984375,1.9609379768371582,1.9609379768371582,6198400.0 1997-08-15,1.9609379768371582,2.023437976837158,1.941406011581421,1.9921879768371582,10760000.0 1997-08-18,1.9296879768371582,1.9921879768371582,1.921875,1.980468988418579,4598400.0 1997-08-19,1.855468988418579,2.007812976837158,1.777343988418579,1.96875,18556800.0 1997-08-20,1.8203129768371582,1.875,1.8125,1.859375,22720000.0 1997-08-21,1.8671879768371582,1.878906011581421,1.7734379768371582,1.8125,10507200.0 1997-08-22,1.8125,1.8515629768371582,1.7890629768371582,1.8125,8830400.0 1997-08-25,1.84375,1.8515629768371582,1.828125,1.8359379768371582,8339200.0 1997-08-26,1.8359379768371582,1.875,1.8125,1.859375,7419200.0 1997-08-27,1.828125,1.84375,1.796875,1.84375,6372800.0 1997-08-28,1.8125,1.84375,1.796875,1.828125,12643200.0 1997-08-29,1.8359379768371582,1.8515629768371582,1.8125,1.8125,9100800.0 1997-09-02,1.8828129768371582,1.8984379768371582,1.84375,1.859375,6864000.0 1997-09-03,1.921875,1.9296879768371582,1.890625,1.921875,6483200.0 1997-09-04,1.9609379768371582,1.984375,1.9296879768371582,1.941406011581421,8945600.0 1997-09-05,1.9921879768371582,2.03125,1.9765629768371582,2.0,7868800.0 1997-09-08,2.035156011581421,2.039062976837158,2.0,2.007812976837158,8974400.0 1997-09-09,2.03125,2.054687976837158,2.027343988418579,2.027343988418579,7811200.0 1997-09-10,2.042968988418579,2.058593988418579,2.03125,2.035156011581421,2803200.0 1997-09-11,2.058593988418579,2.0625,2.007812976837158,2.058593988418579,7049600.0 1997-09-12,2.125,2.125,2.054687976837158,2.066406011581421,7627200.0 1997-09-15,2.125,2.140625,2.09375,2.125,4676800.0 1997-09-16,2.1875,2.1875,2.117187976837158,2.140625,6185600.0 1997-09-17,2.214843988418579,2.257812976837158,2.1875,2.1875,9121600.0 1997-09-18,2.210937976837158,2.242187976837158,2.210937976837158,2.21875,6190400.0 1997-09-19,2.199218988418579,2.226562976837158,2.1875,2.21875,7713600.0 1997-09-22,2.191406011581421,2.21875,2.1875,2.21875,3336000.0 1997-09-23,2.195312976837158,2.203125,2.179687976837158,2.195312976837158,5784000.0 1997-09-24,2.210937976837158,2.21875,2.1875,2.195312976837158,4411200.0 1997-09-25,2.203125,2.234375,2.1875,2.226562976837158,3766400.0 1997-09-26,2.179687976837158,2.226562976837158,2.171875,2.210937976837158,3763200.0 1997-09-29,2.125,2.1875,2.125,2.179687976837158,3356800.0 1997-09-30,2.132812976837158,2.179687976837158,2.125,2.15625,4390400.0 1997-10-01,2.25,2.28125,2.125,2.148437976837158,6065600.0 1997-10-02,2.292968988418579,2.332031011581421,2.25,2.25,5246400.0 1997-10-03,2.3125,2.382812976837158,2.3125,2.328125,6096000.0 1997-10-06,2.375,2.390625,2.328125,2.351562976837158,4502400.0 1997-10-07,2.320312976837158,2.375,2.308593988418579,2.351562976837158,5548800.0 1997-10-08,2.375,2.390625,2.289062976837158,2.328125,8964800.0 1997-10-09,2.34375,2.453125,2.328125,2.367187976837158,7195200.0 1997-10-10,2.359375,2.359375,2.28125,2.320312976837158,2116800.0 1997-10-13,2.359375,2.367187976837158,2.328125,2.359375,2217600.0 1997-10-14,2.347656011581421,2.367187976837158,2.320312976837158,2.355468988418579,3419200.0 1997-10-15,2.320312976837158,2.40625,2.3125,2.328125,5099200.0 1997-10-16,2.289062976837158,2.328125,2.242187976837158,2.3125,3953600.0 1997-10-17,2.251952886581421,2.296875,2.234375,2.25,4528000.0 1997-10-20,2.289062976837158,2.289062976837158,2.234375,2.273437976837158,3315200.0 1997-10-21,2.316406011581421,2.359375,2.25,2.289062976837158,3870400.0 1997-10-22,2.304687976837158,2.328125,2.296875,2.328125,4360000.0 1997-10-23,2.328125,2.328125,2.238281011581421,2.289062976837158,7145600.0 1997-10-24,2.242187976837158,2.351562976837158,2.242187976837158,2.34375,5923200.0 1997-10-27,2.171875,2.25,2.140625,2.25,5302400.0 1997-10-28,2.238281011581421,2.238281011581421,2.070312976837158,2.09375,7672000.0 1997-10-29,2.324218988418579,2.34375,2.234375,2.25,5230400.0 1997-10-30,2.296875,2.328125,2.265625,2.289062976837158,4718400.0 1997-10-31,2.335937976837158,2.351562976837158,2.296875,2.296875,4494400.0 1997-11-03,2.40625,2.429687976837158,2.351562976837158,2.375,4713600.0 1997-11-04,2.429687976837158,2.429687976837158,2.390625,2.429687976837158,3969600.0 1997-11-05,2.429687976837158,2.46875,2.40625,2.429687976837158,4726400.0 1997-11-06,2.496093988418579,2.515625,2.398437976837158,2.460937976837158,7467200.0 1997-11-07,2.390625,2.492187976837158,2.375,2.46875,4969600.0 1997-11-10,2.328125,2.429687976837158,2.3125,2.421875,3310400.0 1997-11-11,2.382812976837158,2.398437976837158,2.3125,2.34375,4923200.0 1997-11-12,2.328125,2.382812976837158,2.3125,2.34375,3865600.0 1997-11-13,2.328125,2.351562976837158,2.28125,2.328125,3798400.0 1997-11-14,2.492187976837158,2.515625,2.335937976837158,2.34375,9324800.0 1997-11-17,2.589843988418579,2.648437976837158,2.515625,2.523437976837158,7446400.0 1997-11-18,2.613281011581421,2.632812976837158,2.546875,2.625,4561600.0 1997-11-19,2.578125,2.617187976837158,2.546875,2.570312976837158,2518400.0 1997-11-20,2.59375,2.617187976837158,2.578125,2.578125,2219200.0 1997-11-21,2.574218988418579,2.617187976837158,2.574218988418579,2.617187976837158,3454400.0 1997-11-24,2.519531011581421,2.609375,2.492187976837158,2.609375,5208000.0 1997-11-25,2.402343988418579,2.492187976837158,2.375,2.484375,8785600.0 1997-11-26,2.414062976837158,2.453125,2.3974609375,2.40625,3291200.0 1997-11-28,2.4375,2.472656011581421,2.390625,2.4375,1401600.0 1997-12-01,2.515625,2.515625,2.4375,2.46875,6027200.0 1997-12-02,2.5625,2.617187976837158,2.492187976837158,2.515625,13318400.0 1997-12-03,2.554687976837158,2.625,2.554687976837158,2.5625,7140800.0 1997-12-04,2.460937976837158,2.578125,2.4375,2.578125,6961600.0 1997-12-05,2.46875,2.519531011581421,2.421875,2.460937976837158,7726400.0 1997-12-08,2.453125,2.5,2.421875,2.453125,3886400.0 1997-12-09,2.429687976837158,2.445312976837158,2.390625,2.421875,6449600.0 1997-12-10,2.351562976837158,2.4375,2.328125,2.4375,4707200.0 1997-12-11,2.339843988418579,2.378906011581421,2.296875,2.328125,2326400.0 1997-12-12,2.382812976837158,2.390625,2.328125,2.351562976837158,3412800.0 1997-12-15,2.320312976837158,2.390625,2.296875,2.375,6264000.0 1997-12-16,2.257812976837158,2.375,2.21875,2.351562976837158,10019200.0 1997-12-17,2.230468988418579,2.260741949081421,2.21875,2.25,5596800.0 1997-12-18,2.1875,2.242187976837158,2.15625,2.226562976837158,7080000.0 1997-12-19,2.128906011581421,2.171875,2.109375,2.15625,6524800.0 1997-12-22,2.125,2.195312976837158,2.109375,2.140625,5668800.0 1997-12-23,2.130858898162842,2.140625,2.101562976837158,2.132812976837158,4742400.0 1997-12-24,2.085937976837158,2.140625,2.085937976837158,2.109375,2769600.0 1997-12-26,2.078125,2.125,2.054687976837158,2.113281011581421,1339200.0 1997-12-29,2.058593988418579,2.085937976837158,2.054687976837158,2.0625,4840000.0 1997-12-30,2.3125,2.328125,2.046875,2.046875,11286400.0 1997-12-31,2.273437976837158,2.4375,2.273437976837158,2.3125,5075200.0 1998-01-02,2.257812976837158,2.304687976837158,2.257812976837158,2.289062976837158,1294400.0 1998-01-05,2.253906011581421,2.289062976837158,2.21875,2.257812976837158,2598400.0 1998-01-06,2.226562976837158,2.25,2.125,2.25,9571200.0 1998-01-07,2.210937976837158,2.242187976837158,2.195312976837158,2.21875,3126400.0 1998-01-08,2.25,2.273437976837158,2.210937976837158,2.21875,5888000.0 1998-01-09,2.257812976837158,2.265625,2.226562976837158,2.25,3734400.0 1998-01-12,2.25,2.25,2.171875,2.203125,7337600.0 1998-01-13,2.273437976837158,2.28125,2.226562976837158,2.25,6113600.0 1998-01-14,2.308593988418579,2.308593988418579,2.257812976837158,2.265625,3180800.0 1998-01-15,2.304687976837158,2.328125,2.28125,2.296875,2833600.0 1998-01-16,2.296875,2.328125,2.273437976837158,2.320312976837158,7243200.0 1998-01-20,2.242187976837158,2.3125,2.21875,2.3125,10179200.0 1998-01-21,2.210937976837158,2.265625,2.195312976837158,2.25,10974400.0 1998-01-22,2.140625,2.234375,2.140625,2.195312976837158,8708800.0 1998-01-23,2.132812976837158,2.15625,2.109375,2.15625,8419200.0 1998-01-26,2.085937976837158,2.125,2.085937976837158,2.125,7073600.0 1998-01-27,2.097656011581421,2.109375,2.078125,2.101562976837158,9992000.0 1998-01-28,2.0625,2.109375,2.03125,2.101562976837158,10833600.0 1998-01-29,2.046875,2.101562976837158,2.039062976837158,2.0625,11000000.0 1998-01-30,2.03125,2.070312976837158,2.007812976837158,2.042968988418579,7188800.0 1998-02-02,2.097656011581421,2.117187976837158,2.070312976837158,2.070312976837158,11145600.0 1998-02-03,2.117187976837158,2.15625,2.085937976837158,2.101562976837158,5257600.0 1998-02-04,2.132812976837158,2.140625,2.054687976837158,2.101562976837158,3747200.0 1998-02-05,2.246093988418579,2.25,2.140625,2.148437976837158,9200000.0 1998-02-06,2.207031011581421,2.273437976837158,2.207031011581421,2.234375,10926400.0 1998-02-09,2.167968988418579,2.230468988418579,2.164062976837158,2.207031011581421,23579200.0 1998-02-10,2.1875,2.203125,2.164062976837158,2.1875,8209600.0 1998-02-11,2.25,2.261718988418579,2.179687976837158,2.1875,6014400.0 1998-02-12,2.226562976837158,2.261718988418579,2.203125,2.261718988418579,6361600.0 1998-02-13,2.234375,2.25,2.203125,2.21875,4070400.0 1998-02-17,2.214843988418579,2.25,2.214843988418579,2.25,10796800.0 1998-02-18,2.257812976837158,2.257812976837158,2.214843988418579,2.21875,8785600.0 1998-02-19,2.324218988418579,2.351562976837158,2.234375,2.234375,10014400.0 1998-02-20,2.355468988418579,2.375,2.3125,2.324218988418579,9710400.0 1998-02-23,2.375,2.386718988418579,2.351562976837158,2.351562976837158,12016000.0 1998-02-24,2.371093988418579,2.390625,2.359375,2.375,5281600.0 1998-02-25,2.414062976837158,2.429687976837158,2.367187976837158,2.375,4644800.0 1998-02-26,2.464843988418579,2.46875,2.414062976837158,2.414062976837158,5195200.0 1998-02-27,2.460937976837158,2.484375,2.4375,2.46875,7768000.0 1998-03-02,2.414062976837158,2.46875,2.398437976837158,2.46875,5204800.0 1998-03-03,2.40625,2.421875,2.367187976837158,2.382812976837158,6795200.0 1998-03-04,2.398437976837158,2.453125,2.382812976837158,2.421875,4774400.0 1998-03-05,2.382812976837158,2.398437976837158,2.359375,2.390625,6016000.0 1998-03-06,2.378906011581421,2.398437976837158,2.359375,2.382812976837158,12329600.0 1998-03-09,2.445312976837158,2.460937976837158,2.34375,2.359375,9204800.0 1998-03-10,2.539062976837158,2.5625,2.4375,2.460937976837158,9185600.0 1998-03-11,2.523437976837158,2.546875,2.5,2.546875,6236800.0 1998-03-12,2.523437976837158,2.523437976837158,2.460937976837158,2.5,6480000.0 1998-03-13,2.578125,2.59375,2.5,2.523437976837158,5248000.0 1998-03-16,2.53125,2.578125,2.492187976837158,2.578125,11216000.0 1998-03-17,2.570312976837158,2.582031011581421,2.523437976837158,2.539062976837158,4859200.0 1998-03-18,2.632812976837158,2.648437976837158,2.570312976837158,2.585937976837158,13931200.0 1998-03-19,2.625,2.640625,2.609375,2.625,10552000.0 1998-03-20,2.601562976837158,2.640625,2.585937976837158,2.632812976837158,7824000.0 1998-03-23,2.5625,2.625,2.546875,2.605468988418579,14729600.0 1998-03-24,2.5625,2.578125,2.546875,2.5625,5345600.0 1998-03-25,2.625,2.628906011581421,2.546875,2.5625,14857600.0 1998-03-26,2.617187976837158,2.621093988418579,2.578125,2.609375,8139200.0 1998-03-27,2.601562976837158,2.632812976837158,2.585937976837158,2.625,6483200.0 1998-03-30,2.632812976837158,2.632812976837158,2.589843988418579,2.605468988418579,4112000.0 1998-03-31,2.757812976837158,2.765625,2.625,2.632812976837158,15571200.0 1998-04-01,2.75,2.773437976837158,2.722656011581421,2.765625,9126400.0 1998-04-02,2.773437976837158,2.796875,2.734375,2.75,6568000.0 1998-04-03,2.882812976837158,2.890625,2.773437976837158,2.78125,8339200.0 1998-04-06,2.859375,2.890625,2.851562976837158,2.882812976837158,5859200.0 1998-04-07,2.820312976837158,2.886718988418579,2.804687976837158,2.867187976837158,8883200.0 1998-04-08,2.839843988418579,2.875,2.8125,2.828125,3971200.0 1998-04-09,2.816406011581421,2.859375,2.796875,2.859375,7825600.0 1998-04-13,2.792968988418579,2.820312976837158,2.75,2.8125,7206400.0 1998-04-14,2.804687976837158,2.84375,2.785156011581421,2.8125,6438400.0 1998-04-15,2.769531011581421,2.804687976837158,2.738281011581421,2.804687976837158,5000000.0 1998-04-16,2.796875,2.835937976837158,2.71875,2.734375,7520000.0 1998-04-17,2.875,2.882812976837158,2.78125,2.789062976837158,6040000.0 1998-04-20,2.9375,2.953125,2.859375,2.859375,8576000.0 1998-04-21,2.984375,3.0,2.90625,2.9375,8929600.0 1998-04-22,2.980468988418579,3.0,2.96875,2.96875,6286400.0 1998-04-23,2.996093988418579,3.03125,2.984375,3.0,6776000.0 1998-04-24,3.019531011581421,3.039062976837158,2.984375,3.015625,7470400.0 1998-04-27,2.851562976837158,2.984375,2.789062976837158,2.960937976837158,7380800.0 1998-04-28,2.921875,2.921875,2.835937976837158,2.882812976837158,5827200.0 1998-04-29,2.953125,2.992187976837158,2.882812976837158,2.921875,7417600.0 1998-04-30,2.894531011581421,2.984375,2.890625,2.984375,6529600.0 1998-05-01,2.90625,2.917968988418579,2.890625,2.898437976837158,5966400.0 1998-05-04,2.921875,2.945312976837158,2.90625,2.917968988418579,4651200.0 1998-05-05,2.875,2.929687976837158,2.851562976837158,2.921875,3713600.0 1998-05-06,2.90625,2.914062976837158,2.859375,2.90625,4872000.0 1998-05-07,2.835937976837158,2.921875,2.835937976837158,2.921875,4881600.0 1998-05-08,2.8125,2.875,2.804687976837158,2.835937976837158,3577600.0 1998-05-11,2.746093988418579,2.8125,2.710937976837158,2.8125,6908800.0 1998-05-12,2.8125,2.828125,2.625,2.742187976837158,8996800.0 1998-05-13,2.746093988418579,2.84375,2.742187976837158,2.835937976837158,10726400.0 1998-05-14,2.738281011581421,2.757812976837158,2.734375,2.742187976837158,2731200.0 1998-05-15,2.574218988418579,2.757812976837158,2.5625,2.742187976837158,9809600.0 1998-05-18,2.601562976837158,2.648437976837158,2.585937976837158,2.59375,9073600.0 1998-05-19,2.675781011581421,2.6875,2.59375,2.609375,7716800.0 1998-05-20,2.609375,2.65625,2.597656011581421,2.65625,9139200.0 1998-05-21,2.582031011581421,2.625,2.570312976837158,2.609375,6025600.0 1998-05-22,2.660156011581421,2.671875,2.582031011581421,2.582031011581421,12387200.0 1998-05-26,2.65625,2.671875,2.625,2.671875,2675200.0 1998-05-27,2.679687976837158,2.679687976837158,2.59375,2.652343988418579,5222400.0 1998-05-28,2.769531011581421,2.789062976837158,2.671875,2.671875,8526400.0 1998-05-29,2.757812976837158,2.804687976837158,2.75,2.769531011581421,7048000.0 1998-06-01,2.789062976837158,2.835937976837158,2.757812976837158,2.796875,4088000.0 1998-06-02,2.78125,2.808593988418579,2.75,2.78125,3868800.0 1998-06-03,2.679687976837158,2.78125,2.679687976837158,2.78125,5593600.0 1998-06-04,2.578125,2.6875,2.570312976837158,2.6875,13339200.0 1998-06-05,2.570312976837158,2.585937976837158,2.546875,2.585937976837158,12120000.0 1998-06-08,2.660156011581421,2.6875,2.5625,2.570312976837158,9267200.0 1998-06-09,2.742187976837158,2.757812976837158,2.648437976837158,2.652343988418579,5593600.0 1998-06-10,2.78125,2.84375,2.71875,2.71875,10188800.0 1998-06-11,2.785156011581421,2.785156011581421,2.742187976837158,2.773437976837158,4660800.0 1998-06-12,2.683593988418579,2.765625,2.648437976837158,2.765625,5017600.0 1998-06-15,2.609375,2.664062976837158,2.601562976837158,2.664062976837158,3294400.0 1998-06-16,2.523437976837158,2.640625,2.46875,2.640625,14275200.0 1998-06-17,2.613281011581421,2.632812976837158,2.507812976837158,2.523437976837158,15392000.0 1998-06-18,2.570312976837158,2.625,2.539062976837158,2.625,7729600.0 1998-06-19,2.550781011581421,2.578125,2.546875,2.578125,14270400.0 1998-06-22,2.578125,2.578125,2.53125,2.546875,7560000.0 1998-06-23,2.566406011581421,2.578125,2.539062976837158,2.578125,8560000.0 1998-06-24,2.566406011581421,2.585937976837158,2.507812976837158,2.554687976837158,9368000.0 1998-06-25,2.546875,2.617187976837158,2.480468988418579,2.585937976837158,8736000.0 1998-06-26,2.578125,2.578125,2.546875,2.546875,8956800.0 1998-06-29,2.6875,2.71875,2.578125,2.578125,5760000.0 1998-06-30,2.6875,2.707031011581421,2.664062976837158,2.695312976837158,8524800.0 1998-07-01,2.742187976837158,2.765625,2.6875,2.703125,7427200.0 1998-07-02,2.757812976837158,2.773437976837158,2.726562976837158,2.75,6316800.0 1998-07-06,2.8125,2.835937976837158,2.773437976837158,2.78125,5921600.0 1998-07-07,2.835937976837158,2.851562976837158,2.804687976837158,2.804687976837158,3512000.0 1998-07-08,2.8125,2.84375,2.796875,2.84375,6345600.0 1998-07-09,2.765625,2.828125,2.648437976837158,2.8125,16372800.0 1998-07-10,2.867187976837158,2.902343988418579,2.8125,2.8125,10784000.0 1998-07-13,2.867187976837158,2.890625,2.84375,2.890625,4076800.0 1998-07-14,2.929687976837158,2.945312976837158,2.851562976837158,2.851562976837158,8600000.0 1998-07-15,2.992187976837158,3.046875,2.90625,2.90625,37038400.0 1998-07-16,2.992187976837158,3.054687976837158,2.929687976837158,2.992187976837158,6323200.0 1998-07-17,3.0625,3.117187976837158,2.992187976837158,3.023437976837158,9656000.0 1998-07-20,3.105468988418579,3.109375,3.03125,3.078125,12868800.0 1998-07-21,3.089843988418579,3.125,3.0625,3.09375,6137600.0 1998-07-22,3.058593988418579,3.087891101837158,3.03125,3.085937976837158,5680000.0 1998-07-23,2.875,3.070312976837158,2.757812976837158,3.070312976837158,16025600.0 1998-07-24,2.875,2.886718988418579,2.84375,2.882812976837158,5392000.0 1998-07-27,2.78125,2.8125,2.765625,2.804687976837158,4265600.0 1998-07-28,2.714843988418579,2.789062976837158,2.710937976837158,2.769531011581421,5755200.0 1998-07-29,2.65625,2.765625,2.601562976837158,2.765625,8340800.0 1998-07-30,2.734375,2.765625,2.679687976837158,2.6875,5392000.0 1998-07-31,2.628906011581421,2.734375,2.625,2.734375,3732800.0 1998-08-03,2.570312976837158,2.648437976837158,2.53125,2.648437976837158,10001600.0 1998-08-04,2.484375,2.585937976837158,2.429687976837158,2.578125,19955200.0 1998-08-05,2.484375,2.5,2.265625,2.476562976837158,11953600.0 1998-08-06,2.511718988418579,2.539062976837158,2.453125,2.507812976837158,12462400.0 1998-08-07,2.542968988418579,2.59375,2.515625,2.53125,8124800.0 1998-08-10,2.558593988418579,2.59375,2.539062976837158,2.570312976837158,3819200.0 1998-08-11,2.527343988418579,2.5625,2.46875,2.523437976837158,7209600.0 1998-08-12,2.648437976837158,2.664062976837158,2.542968988418579,2.554687976837158,5507200.0 1998-08-13,2.570312976837158,2.664062976837158,2.53125,2.664062976837158,5251200.0 1998-08-14,2.5625,2.65625,2.507812976837158,2.59375,7235200.0 1998-08-17,2.609375,2.632812976837158,2.476562976837158,2.515625,8054400.0 1998-08-18,2.75,2.78125,2.625,2.65625,12048000.0 1998-08-19,2.609375,2.773437976837158,2.609375,2.75,5390400.0 1998-08-20,2.6875,2.71875,2.59375,2.625,3928000.0 1998-08-21,2.726562976837158,2.742187976837158,2.546875,2.6875,7534400.0 1998-08-24,2.710937976837158,2.796875,2.6875,2.757812976837158,8268800.0 1998-08-25,2.75,2.785156011581421,2.703125,2.703125,3078400.0 1998-08-26,2.675781011581421,2.726562976837158,2.648437976837158,2.71875,5192000.0 1998-08-27,2.601562976837158,2.640625,2.539062976837158,2.585937976837158,6230400.0 1998-08-28,2.421875,2.601562976837158,2.351562976837158,2.59375,8156800.0 1998-08-31,2.273437976837158,2.46875,2.25,2.414062976837158,6340800.0 1998-09-01,2.257812976837158,2.320312976837158,2.148437976837158,2.289062976837158,16052800.0 1998-09-02,2.21875,2.289062976837158,2.210937976837158,2.265625,6062400.0 1998-09-03,2.15625,2.230468988418579,2.15625,2.210937976837158,4848000.0 1998-09-04,2.089843988418579,2.1875,2.0,2.1875,5084800.0 1998-09-08,2.191406011581421,2.21875,2.109375,2.140625,15688000.0 1998-09-09,2.183593988418579,2.226562976837158,2.171875,2.210937976837158,11246400.0 1998-09-10,2.125,2.191406011581421,2.09375,2.175781011581421,5371200.0 1998-09-11,2.1875,2.195312976837158,2.117187976837158,2.117187976837158,6758400.0 1998-09-14,2.25,2.3125,2.191406011581421,2.207031011581421,6057600.0 1998-09-15,2.304687976837158,2.359375,2.25,2.28125,4564800.0 1998-09-16,2.359375,2.363281011581421,2.28125,2.328125,2752000.0 1998-09-17,2.3125,2.328125,2.21875,2.296875,2355200.0 1998-09-18,2.300781011581421,2.339843988418579,2.296875,2.320312976837158,2348800.0 1998-09-21,2.265625,2.289062976837158,2.167968988418579,2.273437976837158,2756800.0 1998-09-22,2.320312976837158,2.351562976837158,2.253906011581421,2.289062976837158,2544000.0 1998-09-23,2.1875,2.335937976837158,2.132812976837158,2.335937976837158,16264000.0 1998-09-24,2.117187976837158,2.203125,2.09375,2.1875,10755200.0 1998-09-25,2.007812976837158,2.140625,1.9765629768371582,2.140625,11219200.0 1998-09-28,1.984375,2.007812976837158,1.9765629768371582,2.0,6748800.0 1998-09-29,1.9375,2.0,1.9140629768371582,1.9765629768371582,13129600.0 1998-09-30,1.7890629768371582,1.9453129768371582,1.769531011581421,1.9296879768371582,16342400.0 1998-10-01,1.5703129768371582,1.8125,1.53125,1.75,30083200.0 1998-10-02,1.6171879768371582,1.7265629768371582,1.5625,1.578125,20428800.0 1998-10-05,1.5859379768371582,1.625,1.5625,1.5859379768371582,7435200.0 1998-10-06,1.667968988418579,1.7109379768371582,1.59375,1.609375,6985600.0 1998-10-07,1.546875,1.6796879768371582,1.4921879768371582,1.6796879768371582,13940800.0 1998-10-08,1.527343988418579,1.5625,1.453125,1.4921879768371582,9020800.0 1998-10-09,1.5859379768371582,1.625,1.550781011581421,1.5703129768371582,12616000.0 1998-10-12,1.703125,1.78125,1.6484379768371582,1.6484379768371582,12195200.0 1998-10-13,1.644531011581421,1.7109379768371582,1.625,1.703125,7918400.0 1998-10-14,1.84375,1.8515629768371582,1.609375,1.6328129768371582,13198400.0 1998-10-15,2.0625,2.117187976837158,1.7890629768371582,1.8046879768371582,23462400.0 1998-10-16,2.03125,2.085937976837158,1.988281011581421,2.027343988418579,12233600.0 1998-10-19,2.0625,2.300781011581421,1.9921879768371582,2.023437976837158,18651200.0 1998-10-20,2.140625,2.164062976837158,2.0625,2.09375,17252800.0 1998-10-21,2.191406011581421,2.222656011581421,2.054687976837158,2.140625,5867200.0 1998-10-22,2.234375,2.265625,2.148437976837158,2.21875,4716800.0 1998-10-23,2.207031011581421,2.265625,2.171875,2.226562976837158,3110400.0 1998-10-26,2.226562976837158,2.226562976837158,2.101562976837158,2.179687976837158,7488000.0 1998-10-27,2.15625,2.257812976837158,2.125,2.234375,6051200.0 1998-10-28,2.183593988418579,2.1875,2.109375,2.132812976837158,2971200.0 1998-10-29,2.214843988418579,2.226562976837158,2.140625,2.183593988418579,4731200.0 1998-10-30,2.03125,2.226562976837158,2.03125,2.210937976837158,7963200.0 1998-11-02,2.1875,2.296875,2.03125,2.046875,17281600.0 1998-11-03,2.210937976837158,2.242187976837158,2.160156011581421,2.191406011581421,3206400.0 1998-11-04,2.222656011581421,2.25,2.15625,2.242187976837158,6828800.0 1998-11-05,2.0,2.210937976837158,1.984375,2.195312976837158,36129600.0 1998-11-06,2.082031011581421,2.117187976837158,1.9921879768371582,2.0,8060800.0 1998-11-09,2.132812976837158,2.132812976837158,2.070312976837158,2.09375,4230400.0 1998-11-10,2.125,2.171875,2.082031011581421,2.125,7980800.0 1998-11-11,2.125,2.175781011581421,2.117187976837158,2.125,3251200.0 1998-11-12,2.097656011581421,2.144531011581421,2.054687976837158,2.125,7123200.0 1998-11-13,2.037108898162842,2.125,2.035156011581421,2.117187976837158,6892800.0 1998-11-16,2.046875,2.105468988418579,2.011718988418579,2.09375,7689600.0 1998-11-17,1.9921879768371582,2.035156011581421,1.949218988418579,2.027343988418579,13380800.0 1998-11-18,2.09375,2.128906011581421,1.972656011581421,1.984375,8787200.0 1998-11-19,2.078125,2.128906011581421,2.066406011581421,2.105468988418579,7660800.0 1998-11-20,2.128906011581421,2.136718988418579,2.066406011581421,2.09375,7456000.0 1998-11-23,2.203125,2.238281011581421,2.132812976837158,2.140625,15318400.0 1998-11-24,2.203125,2.210937976837158,2.15625,2.203125,9555200.0 1998-11-25,2.226562976837158,2.234375,2.1875,2.1875,5670400.0 1998-11-27,2.230468988418579,2.234375,2.210937976837158,2.21875,4440000.0 1998-11-30,2.273437976837158,2.308593988418579,2.210937976837158,2.242187976837158,8030400.0 1998-12-01,2.257812976837158,2.265625,2.207031011581421,2.234375,11580800.0 1998-12-02,2.28125,2.3125,2.226562976837158,2.226562976837158,3993600.0 1998-12-03,2.269531011581421,2.359375,2.269531011581421,2.3125,11576000.0 1998-12-04,2.242187976837158,2.289062976837158,2.203125,2.277343988418579,11656000.0 1998-12-07,2.226562976837158,2.242187976837158,2.179687976837158,2.238281011581421,7996800.0 1998-12-08,2.257812976837158,2.265625,2.210937976837158,2.234375,5752000.0 1998-12-09,2.242187976837158,2.265625,2.210937976837158,2.25,3067200.0 1998-12-10,2.238281011581421,2.25,2.214843988418579,2.25,3556800.0 1998-12-11,2.1875,2.25,2.1875,2.25,5008000.0 1998-12-14,2.0625,2.203125,2.058593988418579,2.171875,10889600.0 1998-12-15,2.003906011581421,2.15625,1.9765629768371582,2.078125,21424000.0 1998-12-16,2.011718988418579,2.039062976837158,1.984375,2.027343988418579,19467200.0 1998-12-17,2.097656011581421,2.132812976837158,2.015625,2.015625,12776000.0 1998-12-18,2.0625,2.125,2.0625,2.109375,14060800.0 1998-12-21,2.214843988418579,2.226562976837158,2.066406011581421,2.066406011581421,12028800.0 1998-12-22,2.070312976837158,2.210937976837158,2.0625,2.210937976837158,10356800.0 1998-12-23,2.132812976837158,2.164062976837158,2.066406011581421,2.070312976837158,8948800.0 1998-12-24,2.210937976837158,2.21875,2.132812976837158,2.152343988418579,2422400.0 1998-12-28,2.171875,2.242187976837158,2.144531011581421,2.21875,7811200.0 1998-12-29,2.234375,2.242187976837158,2.160156011581421,2.164062976837158,9584000.0 1998-12-30,2.324218988418579,2.328125,2.226562976837158,2.226562976837158,16918400.0 1998-12-31,2.460937976837158,2.488281011581421,2.3125,2.3125,13473600.0 1999-01-04,2.398437976837158,2.472656011581421,2.351562976837158,2.472656011581421,15043200.0 1999-01-05,2.46875,2.472656011581421,2.375,2.382812976837158,10446400.0 1999-01-06,2.542968988418579,2.5625,2.46875,2.472656011581421,15980800.0 1999-01-07,2.414062976837158,2.53125,2.398437976837158,2.507812976837158,18672000.0 1999-01-08,2.4375,2.453125,2.414062976837158,2.414062976837158,6401600.0 1999-01-11,2.429687976837158,2.4375,2.335937976837158,2.414062976837158,17236800.0 1999-01-12,2.421875,2.4375,2.335937976837158,2.4375,15649600.0 1999-01-13,2.367187976837158,2.433593988418579,2.320312976837158,2.351562976837158,18980800.0 1999-01-14,2.3125,2.382812976837158,2.28125,2.375,32102400.0 1999-01-15,2.308593988418579,2.359375,2.261718988418579,2.328125,5969600.0 1999-01-19,2.375,2.398437976837158,2.296875,2.320312976837158,4867200.0 1999-01-20,2.351562976837158,2.375,2.304687976837158,2.367187976837158,4022400.0 1999-01-21,2.324218988418579,2.328125,2.289062976837158,2.304687976837158,3598400.0 1999-01-22,2.380858898162842,2.390625,2.273437976837158,2.289062976837158,8768000.0 1999-01-25,2.40625,2.4375,2.373047113418579,2.40625,3803200.0 1999-01-26,2.460937976837158,2.476562976837158,2.398437976837158,2.4375,4603200.0 1999-01-27,2.402343988418579,2.492187976837158,2.386718988418579,2.484375,3070400.0 1999-01-28,2.484375,2.494141101837158,2.40625,2.4375,7272000.0 1999-01-29,2.46875,2.5625,2.460937976837158,2.5,10707200.0 1999-02-01,2.527343988418579,2.539062976837158,2.492187976837158,2.5,4652800.0 1999-02-02,2.535156011581421,2.535156011581421,2.484375,2.515625,4830400.0 1999-02-03,2.5625,2.609375,2.515625,2.546875,7555200.0 1999-02-04,2.65625,2.726562976837158,2.59375,2.59375,14024000.0 1999-02-05,2.6875,2.742187976837158,2.652343988418579,2.691406011581421,10974400.0 1999-02-08,2.714843988418579,2.726562976837158,2.625,2.710937976837158,10187200.0 1999-02-09,2.613281011581421,2.734375,2.601562976837158,2.734375,10064000.0 1999-02-10,2.570312976837158,2.59375,2.546875,2.59375,14288000.0 1999-02-11,2.65625,2.695312976837158,2.570312976837158,2.578125,5443200.0 1999-02-12,2.640625,2.679687976837158,2.625,2.65625,2414400.0 1999-02-16,2.675781011581421,2.703125,2.671875,2.679687976837158,4766400.0 1999-02-17,2.683593988418579,2.703125,2.65625,2.679687976837158,6225600.0 1999-02-18,2.773437976837158,2.8125,2.695312976837158,2.695312976837158,9921600.0 1999-02-19,2.8125,2.839843988418579,2.773437976837158,2.78125,5995200.0 1999-02-22,2.8125,2.828125,2.773437976837158,2.808593988418579,9118400.0 1999-02-23,2.8125,2.859375,2.765625,2.78125,6992000.0 1999-02-24,2.8125,2.886718988418579,2.804687976837158,2.835937976837158,9825600.0 1999-02-25,2.742187976837158,2.816406011581421,2.685547113418579,2.804687976837158,10080000.0 1999-02-26,2.859375,2.929687976837158,2.757812976837158,2.773437976837158,11876800.0 1999-03-01,2.820312976837158,2.859375,2.789062976837158,2.859375,4702400.0 1999-03-02,2.785156011581421,2.875,2.765625,2.816406011581421,4275200.0 1999-03-03,2.863281011581421,2.960937976837158,2.773437976837158,2.796875,4696000.0 1999-03-04,2.988281011581421,2.988281011581421,2.890625,2.90625,8878400.0 1999-03-05,2.886718988418579,3.0,2.880858898162842,2.976562976837158,10291200.0 1999-03-08,2.921875,2.929687976837158,2.875,2.890625,11387200.0 1999-03-09,2.867187976837158,2.910156011581421,2.851562976837158,2.90625,8422400.0 1999-03-10,2.847656011581421,2.875,2.820312976837158,2.851562976837158,6073600.0 1999-03-11,2.832031011581421,2.851562976837158,2.820312976837158,2.851562976837158,9460800.0 1999-03-12,2.839843988418579,2.855468988418579,2.820312976837158,2.84375,3784000.0 1999-03-15,2.882812976837158,2.9375,2.824218988418579,2.835937976837158,9091200.0 1999-03-16,2.785156011581421,2.929687976837158,2.757812976837158,2.890625,14401600.0 1999-03-17,2.707031011581421,2.804687976837158,2.683593988418579,2.789062976837158,7688000.0 1999-03-18,2.695312976837158,2.71875,2.640625,2.71875,8640000.0 1999-03-19,2.671875,2.71875,2.667968988418579,2.71875,6313600.0 1999-03-22,2.535156011581421,2.664062976837158,2.460937976837158,2.660156011581421,10899200.0 1999-03-23,2.519531011581421,2.578125,2.519531011581421,2.535156011581421,9699200.0 1999-03-24,2.585937976837158,2.59375,2.515625,2.515625,5368000.0 1999-03-25,2.648437976837158,2.65625,2.574218988418579,2.609375,4718400.0 1999-03-26,2.621093988418579,2.664062976837158,2.601562976837158,2.652343988418579,4640000.0 1999-03-29,2.71875,2.765625,2.609375,2.648437976837158,5379200.0 1999-03-30,2.679687976837158,2.742187976837158,2.640625,2.742187976837158,4198400.0 1999-03-31,2.738281011581421,2.769531011581421,2.648437976837158,2.671875,6984000.0 1999-04-01,2.742187976837158,2.757812976837158,2.703125,2.757812976837158,3184000.0 1999-04-05,2.640625,2.753906011581421,2.578125,2.734375,12091200.0 1999-04-06,2.734375,2.75,2.617187976837158,2.632812976837158,2459200.0 1999-04-07,2.75,2.84375,2.726562976837158,2.75,5590400.0 1999-04-08,2.679687976837158,2.78125,2.675781011581421,2.777343988418579,8534400.0 1999-04-09,2.773437976837158,2.804687976837158,2.675781011581421,2.675781011581421,2724800.0 1999-04-12,2.75,2.765625,2.695312976837158,2.75,2462400.0 1999-04-13,2.705077886581421,2.765625,2.695312976837158,2.757812976837158,3944000.0 1999-04-14,2.707031011581421,2.734375,2.703125,2.703125,5262400.0 1999-04-15,2.675781011581421,2.742187976837158,2.65625,2.707031011581421,9169600.0 1999-04-16,2.6875,2.726562976837158,2.671875,2.6875,16318400.0 1999-04-19,2.625,2.710937976837158,2.585937976837158,2.703125,8748800.0 1999-04-20,2.679687976837158,2.6875,2.625,2.625,5744000.0 1999-04-21,2.765625,2.835937976837158,2.679687976837158,2.679687976837158,5358400.0 1999-04-22,2.710937976837158,2.789062976837158,2.679687976837158,2.78125,2332800.0 1999-04-23,2.730468988418579,2.730468988418579,2.683593988418579,2.695312976837158,2632000.0 1999-04-26,2.757812976837158,2.773437976837158,2.703125,2.738281011581421,4321600.0 1999-04-27,2.835937976837158,2.859375,2.773437976837158,2.8125,4523200.0 1999-04-28,2.792968988418579,2.859375,2.78125,2.851562976837158,4089600.0 1999-04-29,2.824218988418579,2.84375,2.789062976837158,2.84375,4052800.0 1999-04-30,2.871093988418579,2.871093988418579,2.820312976837158,2.832031011581421,3065600.0 1999-05-03,2.976562976837158,2.992187976837158,2.882812976837158,2.882812976837158,5945600.0 1999-05-04,3.0,3.039062976837158,2.972656011581421,2.980468988418579,12428800.0 1999-05-05,2.945312976837158,3.015625,2.898437976837158,3.015625,8032000.0 1999-05-06,2.898437976837158,2.988281011581421,2.875,2.957031011581421,5854400.0 1999-05-07,2.902343988418579,2.926758050918579,2.867187976837158,2.898437976837158,2830400.0 1999-05-10,2.890625,2.953125,2.871093988418579,2.902343988418579,4926400.0 1999-05-11,2.976562976837158,2.984375,2.890625,2.914062976837158,6566400.0 1999-05-12,3.078125,3.078125,2.9375,2.984375,8760000.0 1999-05-13,3.103516101837158,3.136718988418579,3.054687976837158,3.085937976837158,5300800.0 1999-05-14,3.039062976837158,3.09375,3.03125,3.085937976837158,5473600.0 1999-05-17,3.054687976837158,3.078125,3.039062976837158,3.054687976837158,3342400.0 1999-05-18,3.054687976837158,3.109375,3.046875,3.070312976837158,13196800.0 1999-05-19,3.054687976837158,3.15625,3.035156011581421,3.054687976837158,12846400.0 1999-05-20,3.050781011581421,3.078125,2.984375,3.078125,14518400.0 1999-05-21,3.015625,3.0625,3.007812976837158,3.054687976837158,11929600.0 1999-05-24,2.988281011581421,3.039062976837158,2.976562976837158,3.039062976837158,5481600.0 1999-05-25,2.9375,3.007812976837158,2.9375,2.976562976837158,18190400.0 1999-05-26,2.820312976837158,2.96875,2.785156011581421,2.9375,10929600.0 1999-05-27,2.875,2.921875,2.816406011581421,2.816406011581421,9036800.0 1999-05-28,2.871093988418579,2.882812976837158,2.84375,2.882812976837158,8832000.0 1999-06-01,2.796875,2.851562976837158,2.78125,2.851562976837158,5849600.0 1999-06-02,2.867187976837158,2.898437976837158,2.796875,2.8125,3624000.0 1999-06-03,2.953125,3.03125,2.90625,2.910156011581421,9025600.0 1999-06-04,2.921875,2.960937976837158,2.902343988418579,2.9375,2177600.0 1999-06-07,2.90625,2.945312976837158,2.882812976837158,2.945312976837158,4859200.0 1999-06-08,2.851562976837158,2.90625,2.84375,2.898437976837158,3904000.0 1999-06-09,2.855468988418579,2.882812976837158,2.84375,2.851562976837158,5067200.0 1999-06-10,2.761718988418579,2.859375,2.75,2.859375,4840000.0 1999-06-11,2.761718988418579,2.863281011581421,2.757812976837158,2.800781011581421,4656000.0 1999-06-14,2.765625,2.804687976837158,2.761718988418579,2.78125,2504000.0 1999-06-15,2.851562976837158,2.859375,2.742187976837158,2.75,5560000.0 1999-06-16,2.902343988418579,2.90625,2.851562976837158,2.878906011581421,2398400.0 1999-06-17,2.960937976837158,3.019531011581421,2.875,2.90625,6676800.0 1999-06-18,2.984375,2.996093988418579,2.878906011581421,2.898437976837158,3560000.0 1999-06-21,2.953125,3.0,2.929687976837158,3.0,1961600.0 1999-06-22,2.960937976837158,2.980468988418579,2.90625,2.960937976837158,2908800.0 1999-06-23,3.0,3.007812976837158,2.953125,2.960937976837158,3454400.0 1999-06-24,3.019531011581421,3.046875,2.988281011581421,3.007812976837158,3420800.0 1999-06-25,3.023437976837158,3.046875,3.0,3.03125,3176000.0 1999-06-28,3.109375,3.113281011581421,3.011718988418579,3.011718988418579,2062400.0 1999-06-29,3.117187976837158,3.117187976837158,3.03125,3.09375,6001600.0 1999-06-30,3.148437976837158,3.179687976837158,3.0625,3.128906011581421,6179200.0 1999-07-01,3.246093988418579,3.257812976837158,3.109375,3.148437976837158,4299200.0 1999-07-02,3.152343988418579,3.246093988418579,3.144531011581421,3.226562976837158,1748800.0 1999-07-06,3.195312976837158,3.203125,3.15625,3.1875,2899200.0 1999-07-07,3.132812976837158,3.226562976837158,3.117187976837158,3.203125,2881600.0 1999-07-08,3.183593988418579,3.1875,3.140625,3.164062976837158,2912000.0 1999-07-09,3.125,3.203125,3.070312976837158,3.1875,4051200.0 1999-07-12,3.101562976837158,3.15625,3.097656011581421,3.140625,5558400.0 1999-07-13,3.144531011581421,3.15625,3.078125,3.089843988418579,2859200.0 1999-07-14,3.1875,3.195312976837158,3.150391101837158,3.150391101837158,5683200.0 1999-07-15,3.230468988418579,3.234375,3.179687976837158,3.203125,4564800.0 1999-07-16,3.248047113418579,3.25,3.191406011581421,3.195312976837158,2835200.0 1999-07-19,3.171875,3.265625,3.171875,3.234375,4585600.0 1999-07-20,3.113281011581421,3.1875,3.113281011581421,3.171875,2339200.0 1999-07-21,3.25,3.25,3.125,3.128906011581421,3862400.0 1999-07-22,3.175781011581421,3.207031011581421,3.140625,3.199218988418579,4680000.0 1999-07-23,3.117187976837158,3.195312976837158,3.117187976837158,3.1875,2945600.0 1999-07-26,3.046875,3.117187976837158,3.027343988418579,3.109375,4681600.0 1999-07-27,3.082031011581421,3.117187976837158,3.035156011581421,3.058593988418579,2030400.0 1999-07-28,3.078125,3.078125,3.046875,3.078125,1232000.0 1999-07-29,3.003906011581421,3.054687976837158,2.992187976837158,3.054687976837158,2555200.0 1999-07-30,3.007812976837158,3.039062976837158,2.984375,3.009766101837158,1702400.0 1999-08-02,3.0,3.039062976837158,2.953125,3.001952886581421,3219200.0 1999-08-03,2.929687976837158,3.019531011581421,2.917968988418579,2.976562976837158,3057600.0 1999-08-04,2.851562976837158,2.957031011581421,2.84375,2.9375,7635200.0 1999-08-05,2.820312976837158,2.925781011581421,2.804687976837158,2.898437976837158,7412800.0 1999-08-06,2.785156011581421,2.820312976837158,2.765625,2.808593988418579,5940800.0 1999-08-09,2.710937976837158,2.789062976837158,2.691406011581421,2.789062976837158,8193600.0 1999-08-10,2.621093988418579,2.703125,2.585937976837158,2.685547113418579,9747200.0 1999-08-11,2.703125,2.753906011581421,2.617187976837158,2.636718988418579,7630400.0 1999-08-12,2.691406011581421,2.773437976837158,2.671875,2.707031011581421,8131200.0 1999-08-13,2.695312976837158,2.746093988418579,2.6875,2.703125,11504000.0 1999-08-16,2.65625,2.703125,2.636718988418579,2.695312976837158,5680000.0 1999-08-17,2.625,2.679687976837158,2.609375,2.671875,4425600.0 1999-08-18,2.691406011581421,2.753906011581421,2.601562976837158,2.634766101837158,8329600.0 1999-08-19,2.660156011581421,2.695312976837158,2.632812976837158,2.695312976837158,2364800.0 1999-08-20,2.667968988418579,2.671875,2.644531011581421,2.671875,1294400.0 1999-08-23,2.675781011581421,2.691406011581421,2.65625,2.6875,2974400.0 1999-08-24,2.640625,2.679687976837158,2.570312976837158,2.677733898162842,6195200.0 1999-08-25,2.652343988418579,2.679687976837158,2.625,2.636718988418579,7974400.0 1999-08-26,2.644531011581421,2.664062976837158,2.632812976837158,2.65625,5240000.0 1999-08-27,2.613281011581421,2.703125,2.609375,2.695312976837158,5718400.0 1999-08-30,2.589843988418579,2.648437976837158,2.589843988418579,2.644531011581421,3174400.0 1999-08-31,2.601562976837158,2.632812976837158,2.597656011581421,2.621093988418579,5608000.0 1999-09-01,2.59375,2.625,2.582031011581421,2.605468988418579,6990400.0 1999-09-02,2.546875,2.636718988418579,2.441406011581421,2.585937976837158,13673600.0 1999-09-03,2.59375,2.601562976837158,2.582031011581421,2.585937976837158,4873600.0 1999-09-07,2.554687976837158,2.59375,2.546875,2.585937976837158,7646400.0 1999-09-08,2.53125,2.554687976837158,2.515625,2.554687976837158,3172800.0 1999-09-09,2.5625,2.585937976837158,2.523437976837158,2.53125,4430400.0 1999-09-10,2.558593988418579,2.59375,2.539062976837158,2.578125,2742400.0 1999-09-13,2.554687976837158,2.59375,2.539062976837158,2.554687976837158,2163200.0 1999-09-14,2.589843988418579,2.664062976837158,2.546875,2.5625,8616000.0 1999-09-15,2.556641101837158,2.621093988418579,2.546875,2.609375,2508800.0 1999-09-16,2.5,2.5625,2.480468988418579,2.550781011581421,5542400.0 1999-09-17,2.503906011581421,2.542968988418579,2.480468988418579,2.53125,8200000.0 1999-09-20,2.460937976837158,2.53125,2.460937976837158,2.511718988418579,2740800.0 1999-09-21,2.324218988418579,2.488281011581421,2.289062976837158,2.460937976837158,12411200.0 1999-09-22,2.402343988418579,2.429687976837158,2.34375,2.351562976837158,17283200.0 1999-09-23,2.359375,2.546875,2.34375,2.515625,6320000.0 1999-09-24,2.429687976837158,2.46875,2.421875,2.4375,5134400.0 1999-09-27,2.53125,2.570312976837158,2.4375,2.4375,5594400.0 1999-09-28,2.507812976837158,2.546875,2.492187976837158,2.507812976837158,5855200.0 1999-09-29,2.53125,2.585937976837158,2.484375,2.492187976837158,4412000.0 1999-09-30,2.515625,2.671875,2.5,2.539062976837158,5498400.0 1999-10-01,2.582031011581421,2.648437976837158,2.5,2.515625,3279200.0 1999-10-04,2.742187976837158,2.804687976837158,2.585937976837158,2.59375,6558400.0 1999-10-05,2.804687976837158,2.867187976837158,2.71875,2.742187976837158,7312000.0 1999-10-06,2.703125,2.796875,2.6875,2.78125,5406400.0 1999-10-07,2.90625,3.007812976837158,2.71875,2.734375,17562400.0 1999-10-08,2.757812976837158,2.898437976837158,2.742187976837158,2.898437976837158,9773600.0 1999-10-11,2.820312976837158,2.828125,2.734375,2.75,6059200.0 1999-10-12,2.875,2.9375,2.828125,2.835937976837158,6385600.0 1999-10-13,2.875,2.960937976837158,2.859375,2.867187976837158,11015200.0 1999-10-14,2.867187976837158,2.914062976837158,2.84375,2.90625,10975200.0 1999-10-15,2.65625,2.828125,2.5625,2.796875,7705600.0 1999-10-18,2.640625,2.703125,2.5625,2.65625,6629600.0 1999-10-19,2.625,2.679687976837158,2.609375,2.671875,6857600.0 1999-10-20,2.515625,2.628906011581421,2.5,2.625,8499200.0 1999-10-21,2.664062976837158,2.6875,2.507812976837158,2.507812976837158,5040000.0 1999-10-22,2.609375,2.71875,2.59375,2.679687976837158,5956800.0 1999-10-25,2.5625,2.625,2.523437976837158,2.609375,3982400.0 1999-10-26,2.46875,2.578125,2.4375,2.554687976837158,4638400.0 1999-10-27,2.484375,2.53125,2.46875,2.511718988418579,6561600.0 1999-10-28,2.539062976837158,2.554687976837158,2.5,2.515625,6279200.0 1999-10-29,2.578125,2.703125,2.5625,2.578125,6898400.0 1999-11-01,2.578125,2.6875,2.578125,2.625,5664800.0 1999-11-02,2.601562976837158,2.65625,2.570312976837158,2.578125,5690400.0 1999-11-03,2.625,2.65625,2.59375,2.59375,5477600.0 1999-11-04,2.5,2.632812976837158,2.476562976837158,2.632812976837158,7961600.0 1999-11-05,2.5,2.546875,2.484375,2.546875,4847200.0 1999-11-08,2.429687976837158,2.515625,2.40625,2.515625,4464800.0 1999-11-09,2.398437976837158,2.476562976837158,2.390625,2.46875,4480800.0 1999-11-10,2.390625,2.4375,2.382812976837158,2.394531011581421,5546400.0 1999-11-11,2.34375,2.40625,2.328125,2.390625,4725600.0 1999-11-12,2.335937976837158,2.40625,2.328125,2.394531011581421,7909600.0 1999-11-15,2.351562976837158,2.375,2.296875,2.375,6840800.0 1999-11-16,2.375,2.390625,2.3125,2.367187976837158,10147200.0 1999-11-17,2.273437976837158,2.328125,2.226562976837158,2.3125,6897600.0 1999-11-18,2.257812976837158,2.3125,2.1875,2.289062976837158,10638400.0 1999-11-19,2.203125,2.265625,2.203125,2.257812976837158,7354400.0 1999-11-22,2.257812976837158,2.257812976837158,2.140625,2.203125,11627200.0 1999-11-23,2.230468988418579,2.28125,2.148437976837158,2.273437976837158,9824800.0 1999-11-24,2.226562976837158,2.234375,2.195312976837158,2.226562976837158,4412000.0 1999-11-26,2.226562976837158,2.234375,2.203125,2.21875,2216800.0 1999-11-29,2.242187976837158,2.28125,2.210937976837158,2.226562976837158,7644000.0 1999-11-30,2.398437976837158,2.40625,2.25,2.25,14427200.0 1999-12-01,2.476562976837158,2.5,2.382812976837158,2.40625,11301600.0 1999-12-02,2.453125,2.523437976837158,2.289062976837158,2.476562976837158,15297600.0 1999-12-03,2.484375,2.515625,2.460937976837158,2.492187976837158,10718400.0 1999-12-06,2.40625,2.476562976837158,2.398437976837158,2.46875,7229600.0 1999-12-07,2.359375,2.40625,2.320312976837158,2.402343988418579,11788800.0 1999-12-08,2.34375,2.359375,2.328125,2.351562976837158,6844800.0 1999-12-09,2.390625,2.398437976837158,2.328125,2.335937976837158,5119200.0 1999-12-10,2.4375,2.46875,2.351562976837158,2.398437976837158,3400800.0 1999-12-13,2.328125,2.40625,2.3125,2.402343988418579,6001600.0 1999-12-14,2.367187976837158,2.367187976837158,2.257812976837158,2.296875,4409600.0 1999-12-15,2.226562976837158,2.34375,2.179687976837158,2.265625,13479200.0 1999-12-16,2.257812976837158,2.289062976837158,2.203125,2.203125,12001600.0 1999-12-17,2.53125,2.546875,2.21875,2.25,23517600.0 1999-12-20,2.304687976837158,2.484375,2.296875,2.460937976837158,5722400.0 1999-12-21,2.1875,2.273437976837158,2.179687976837158,2.257812976837158,7988800.0 1999-12-22,2.132812976837158,2.242187976837158,2.125,2.21875,5531200.0 1999-12-23,2.199218988418579,2.210937976837158,2.132812976837158,2.140625,5712800.0 1999-12-27,2.195312976837158,2.195312976837158,2.125,2.140625,4842400.0 1999-12-28,2.234375,2.265625,2.179687976837158,2.203125,5188000.0 1999-12-29,2.179687976837158,2.273437976837158,2.140625,2.25,3339200.0 1999-12-30,2.25,2.359375,2.171875,2.179687976837158,4913600.0 1999-12-31,2.242187976837158,2.28125,2.21875,2.238281011581421,1651200.0 2000-01-03,2.171875,2.273437976837158,2.164062976837158,2.261718988418579,4067200.0 2000-01-04,2.078125,2.164062976837158,2.070312976837158,2.15625,7012000.0 2000-01-05,2.125,2.132812976837158,2.070312976837158,2.085937976837158,6990400.0 2000-01-06,1.8984379768371582,2.125,1.8515629768371582,2.101562976837158,24146400.0 2000-01-07,1.875,1.890625,1.828125,1.8828129768371582,14456000.0 2000-01-10,1.90625,1.9375,1.8671879768371582,1.875,12168000.0 2000-01-11,1.8203129768371582,1.90625,1.8125,1.890625,12852800.0 2000-01-12,1.699218988418579,1.8203129768371582,1.65625,1.8203129768371582,19354400.0 2000-01-13,1.6328129768371582,1.71875,1.609375,1.691406011581421,23209600.0 2000-01-14,1.703125,1.703125,1.65625,1.65625,15252800.0 2000-01-18,1.6015629768371582,1.7109379768371582,1.59375,1.6953129768371582,19511200.0 2000-01-19,1.53125,1.609375,1.5,1.605468988418579,23520000.0 2000-01-20,1.628906011581421,1.65625,1.53125,1.53125,19192000.0 2000-01-21,1.6796879768371582,1.703125,1.640625,1.6875,18298400.0 2000-01-24,1.5703129768371582,1.6875,1.546875,1.675781011581421,19201600.0 2000-01-25,1.5703129768371582,1.5859379768371582,1.5,1.5703129768371582,16684000.0 2000-01-26,1.6484379768371582,1.6640629768371582,1.53125,1.546875,15236000.0 2000-01-27,1.6171879768371582,1.6953129768371582,1.578125,1.675781011581421,16930400.0 2000-01-28,1.609375,1.640625,1.5703129768371582,1.621093988418579,6237600.0 2000-01-31,1.59375,1.6328129768371582,1.53125,1.609375,7533600.0 2000-02-01,1.5859379768371582,1.640625,1.515625,1.6328129768371582,6864000.0 2000-02-02,1.5703129768371582,1.6328129768371582,1.5625,1.621093988418579,11957600.0 2000-02-03,1.9375,1.9609379768371582,1.7578129768371582,1.765625,47381600.0 2000-02-04,1.875,1.9140629768371582,1.84375,1.90625,17392800.0 2000-02-07,1.875,1.90625,1.859375,1.890625,13880800.0 2000-02-08,1.9140629768371582,1.921875,1.8671879768371582,1.878906011581421,4374400.0 2000-02-09,1.890625,1.9140629768371582,1.8828129768371582,1.9140629768371582,12921600.0 2000-02-10,1.859375,1.90625,1.84375,1.8984379768371582,14176000.0 2000-02-11,1.8359379768371582,1.859375,1.8046879768371582,1.8515629768371582,12605600.0 2000-02-14,1.8359379768371582,1.890625,1.8125,1.847656011581421,6644800.0 2000-02-15,1.765625,1.84375,1.765625,1.828125,5243200.0 2000-02-16,1.6953129768371582,1.78125,1.640625,1.765625,9887200.0 2000-02-17,1.59375,1.703125,1.5703129768371582,1.6953129768371582,6380800.0 2000-02-18,1.6328129768371582,1.6640629768371582,1.609375,1.609375,14096800.0 2000-02-22,1.6328129768371582,1.71875,1.609375,1.671875,6392000.0 2000-02-23,1.65625,1.6640629768371582,1.625,1.6484379768371582,9151200.0 2000-02-24,1.640625,1.6640629768371582,1.609375,1.640625,10643200.0 2000-02-25,1.7109379768371582,1.765625,1.6328129768371582,1.640625,7472800.0 2000-02-28,1.9375,1.9921879768371582,1.71875,1.7265629768371582,11089600.0 2000-02-29,1.8125,1.9375,1.8046879768371582,1.921875,14335200.0 2000-03-01,1.8203129768371582,1.828125,1.7109379768371582,1.796875,6499200.0 2000-03-02,2.195312976837158,2.210937976837158,1.84375,1.8828129768371582,17716000.0 2000-03-03,2.109375,2.203125,2.109375,2.183593988418579,12198400.0 2000-03-06,2.1875,2.203125,2.109375,2.109375,5734400.0 2000-03-07,2.117187976837158,2.195312976837158,2.09375,2.191406011581421,6342400.0 2000-03-08,2.101562976837158,2.15625,2.09375,2.101562976837158,2174400.0 2000-03-09,2.078125,2.125,2.039062976837158,2.09375,10015200.0 2000-03-10,2.054687976837158,2.078125,2.015625,2.078125,3851200.0 2000-03-13,2.066406011581421,2.078125,2.046875,2.054687976837158,2647200.0 2000-03-14,2.179687976837158,2.1875,2.0625,2.078125,11996000.0 2000-03-15,2.367187976837158,2.375,2.164062976837158,2.185547113418579,17756000.0 2000-03-16,2.757812976837158,2.765625,2.351562976837158,2.359375,30483200.0 2000-03-17,2.5625,2.734375,2.5625,2.65625,11164800.0 2000-03-20,2.4375,2.59375,2.421875,2.554687976837158,3574400.0 2000-03-21,2.640625,2.671875,2.460937976837158,2.472656011581421,5213600.0 2000-03-22,2.554687976837158,2.65625,2.53125,2.640625,5682400.0 2000-03-23,2.554687976837158,2.59375,2.5,2.570312976837158,6633600.0 2000-03-24,2.53125,2.625,2.507812976837158,2.546875,4218400.0 2000-03-27,2.632812976837158,2.640625,2.515625,2.53125,6388800.0 2000-03-28,2.640625,2.742187976837158,2.609375,2.617187976837158,7271200.0 2000-03-29,2.90625,2.96875,2.640625,2.6875,15530400.0 2000-03-30,2.773437976837158,2.914062976837158,2.742187976837158,2.828125,9836800.0 2000-03-31,3.007812976837158,3.015625,2.773437976837158,2.78125,16415200.0 2000-04-03,2.796875,2.929687976837158,2.757812976837158,2.914062976837158,10858400.0 2000-04-04,2.734375,2.859375,2.65625,2.8125,5733600.0 2000-04-05,2.703125,2.917968988418579,2.617187976837158,2.703125,6038400.0 2000-04-06,2.734375,2.78125,2.609375,2.710937976837158,9016000.0 2000-04-07,2.757812976837158,2.765625,2.65625,2.65625,5465600.0 2000-04-10,2.835937976837158,2.867187976837158,2.671875,2.695312976837158,4705600.0 2000-04-11,2.976562976837158,3.0,2.796875,2.796875,5720800.0 2000-04-12,2.960937976837158,3.039062976837158,2.90625,2.90625,5984000.0 2000-04-13,2.96875,2.984375,2.796875,2.984375,10292800.0 2000-04-14,2.828125,2.921875,2.710937976837158,2.914062976837158,7718400.0 2000-04-17,2.703125,2.8125,2.390625,2.765625,10192800.0 2000-04-18,2.664062976837158,2.734375,2.5625,2.703125,4770400.0 2000-04-19,2.796875,2.90625,2.671875,2.671875,10495200.0 2000-04-20,2.625,2.804687976837158,2.59375,2.765625,7930400.0 2000-04-24,2.609375,2.685547113418579,2.578125,2.625,4532800.0 2000-04-25,2.625,2.703125,2.601562976837158,2.632812976837158,6478400.0 2000-04-26,2.59375,2.65625,2.585937976837158,2.640625,5135200.0 2000-04-27,2.5,2.570312976837158,2.476562976837158,2.570312976837158,9666400.0 2000-04-28,2.59375,2.601562976837158,2.484375,2.484375,2430400.0 2000-05-01,2.679687976837158,2.765625,2.578125,2.578125,9593600.0 2000-05-02,2.625,2.679687976837158,2.53125,2.675781011581421,4156000.0 2000-05-03,2.453125,2.539062976837158,2.414062976837158,2.515625,7991200.0 2000-05-04,2.5625,2.617187976837158,2.507812976837158,2.53125,7279200.0 2000-05-05,2.632812976837158,2.671875,2.554687976837158,2.554687976837158,5454400.0 2000-05-08,2.625,2.625,2.578125,2.625,2187200.0 2000-05-09,2.71875,2.732422113418579,2.59375,2.617187976837158,5059200.0 2000-05-10,2.671875,2.703125,2.671875,2.6875,4188000.0 2000-05-11,2.710937976837158,2.78125,2.6875,2.71875,3444800.0 2000-05-12,2.78125,2.851562976837158,2.710937976837158,2.710937976837158,4460000.0 2000-05-15,2.867187976837158,2.898437976837158,2.75,2.792968988418579,3861600.0 2000-05-16,2.820312976837158,3.0,2.804687976837158,2.859375,5184800.0 2000-05-17,2.59375,2.859375,2.578125,2.859375,5288000.0 2000-05-18,2.601562976837158,2.734375,2.546875,2.636718988418579,8504800.0 2000-05-19,2.625,2.648437976837158,2.546875,2.582031011581421,2049600.0 2000-05-22,2.671875,2.6875,2.578125,2.617187976837158,3580800.0 2000-05-23,2.6875,2.734375,2.671875,2.710937976837158,3025600.0 2000-05-24,2.492187976837158,2.703125,2.4375,2.695312976837158,6912800.0 2000-05-25,2.554687976837158,2.65625,2.53125,2.53125,5574400.0 2000-05-26,2.523437976837158,2.5625,2.515625,2.546875,2628800.0 2000-05-30,2.623047113418579,2.640625,2.5625,2.625,3143200.0 2000-05-31,2.640625,2.65625,2.570312976837158,2.625,4836800.0 2000-06-01,2.375,2.578125,2.257812976837158,2.574218988418579,28425600.0 2000-06-02,2.320312976837158,2.4375,2.234375,2.394531011581421,6973600.0 2000-06-05,2.320312976837158,2.34375,2.257812976837158,2.335937976837158,7471200.0 2000-06-06,2.304687976837158,2.34375,2.304687976837158,2.339843988418579,5084800.0 2000-06-07,2.242187976837158,2.3125,2.21875,2.296875,6878400.0 2000-06-08,2.085937976837158,2.300781011581421,2.0625,2.296875,8500800.0 2000-06-09,2.09375,2.171875,2.015625,2.164062976837158,15846400.0 2000-06-12,2.023437976837158,2.125,1.984375,2.117187976837158,10033600.0 2000-06-13,1.96875,2.070312976837158,1.9609379768371582,2.046875,9171200.0 2000-06-14,1.8671879768371582,2.0,1.796875,1.9921879768371582,24617600.0 2000-06-15,2.0,2.078125,1.890625,1.9375,15084800.0 2000-06-16,2.046875,2.0625,1.953125,2.0,11242400.0 2000-06-19,1.984375,2.03125,1.921875,2.03125,6188800.0 2000-06-20,2.039062976837158,2.046875,1.9609379768371582,2.015625,5952800.0 2000-06-21,1.9609379768371582,2.0625,1.9453129768371582,2.039062976837158,5857600.0 2000-06-22,2.039062976837158,2.054687976837158,1.953125,1.964843988418579,8191200.0 2000-06-23,2.117187976837158,2.132812976837158,2.015625,2.03125,7259200.0 2000-06-26,2.140625,2.257812976837158,2.125,2.164062976837158,8877600.0 2000-06-27,2.242187976837158,2.25,2.148437976837158,2.15625,3367200.0 2000-06-28,2.289062976837158,2.304687976837158,2.210937976837158,2.210937976837158,7415200.0 2000-06-29,2.179687976837158,2.289062976837158,2.15625,2.28125,4602400.0 2000-06-30,2.132812976837158,2.21875,2.09375,2.171875,11603200.0 2000-07-03,2.164062976837158,2.1875,2.09375,2.125,6089600.0 2000-07-05,2.101562976837158,2.25,2.085937976837158,2.21875,3745600.0 2000-07-06,1.8515629768371582,1.890625,1.78125,1.8828129768371582,44564800.0 2000-07-07,1.8515629768371582,1.875,1.8203129768371582,1.8671879768371582,19322400.0 2000-07-10,1.8671879768371582,1.8828129768371582,1.8515629768371582,1.875,20311200.0 2000-07-11,1.875,1.875,1.8515629768371582,1.8671879768371582,17060000.0 2000-07-12,2.015625,2.015625,1.8671879768371582,1.8671879768371582,28744800.0 2000-07-13,2.0,2.03125,1.9375,2.023437976837158,14231200.0 2000-07-14,2.109375,2.132812976837158,1.996093988418579,2.0,8676800.0 2000-07-17,2.03125,2.085937976837158,2.015625,2.082031011581421,5507200.0 2000-07-18,1.984375,2.015625,1.90625,1.9765629768371582,5502400.0 2000-07-19,1.921875,1.984375,1.890625,1.984375,2849600.0 2000-07-20,1.875,1.9453129768371582,1.8671879768371582,1.9453129768371582,5726400.0 2000-07-21,1.9375,1.953125,1.875,1.878906011581421,10936800.0 2000-07-24,1.9921879768371582,2.03125,1.9375,1.953125,7488800.0 2000-07-25,1.9375,1.9921879768371582,1.921875,1.9921879768371582,3312800.0 2000-07-26,2.013672113418579,2.03125,1.921875,1.9453129768371582,3128000.0 2000-07-27,2.015625,2.085937976837158,2.007812976837158,2.023437976837158,6184000.0 2000-07-28,1.9375,2.007812976837158,1.9296879768371582,2.0,4260800.0 2000-07-31,1.921875,1.9453129768371582,1.9140629768371582,1.9296879768371582,3259200.0 2000-08-01,1.9453129768371582,1.9765629768371582,1.9140629768371582,1.921875,2500800.0 2000-08-02,1.90625,1.953125,1.90625,1.9453129768371582,4541600.0 2000-08-03,1.875,1.921875,1.8203129768371582,1.859375,4112800.0 2000-08-04,1.8828129768371582,1.9140629768371582,1.828125,1.875,2537600.0 2000-08-07,2.007812976837158,2.03125,1.875,1.878906011581421,2660800.0 2000-08-08,2.023437976837158,2.054687976837158,1.9921879768371582,2.007812976837158,4620000.0 2000-08-09,2.09375,2.125,2.023437976837158,2.027343988418579,3954400.0 2000-08-10,2.007812976837158,2.09375,2.007812976837158,2.078125,2208000.0 2000-08-11,2.054687976837158,2.078125,2.0,2.0,2156000.0 2000-08-14,2.105468988418579,2.125,2.046875,2.066406011581421,4188800.0 2000-08-15,2.074218988418579,2.148437976837158,2.070312976837158,2.132812976837158,2440000.0 2000-08-16,1.890625,1.921875,1.828125,1.921875,17260800.0 2000-08-17,1.84375,1.90625,1.828125,1.859375,12950400.0 2000-08-18,1.8828129768371582,1.8984379768371582,1.828125,1.8359379768371582,5144800.0 2000-08-21,1.875,1.8828129768371582,1.859375,1.878906011581421,2523200.0 2000-08-22,1.953125,1.953125,1.859375,1.875,3968000.0 2000-08-23,1.9921879768371582,2.023437976837158,1.949218988418579,1.953125,3943200.0 2000-08-24,1.9296879768371582,1.9921879768371582,1.9140629768371582,1.96875,5852800.0 2000-08-25,1.9609379768371582,1.988281011581421,1.921875,1.921875,4012000.0 2000-08-28,1.9296879768371582,1.9921879768371582,1.9296879768371582,1.9765629768371582,4304800.0 2000-08-29,1.9375,1.9609379768371582,1.9296879768371582,1.957031011581421,4790400.0 2000-08-30,1.9375,1.9453129768371582,1.921875,1.9296879768371582,6352800.0 2000-08-31,1.890625,1.9296879768371582,1.8671879768371582,1.90625,4569600.0 2000-09-01,2.0,2.03125,1.8984379768371582,1.917968988418579,4535200.0 2000-09-05,1.984375,2.015625,1.9609379768371582,1.9765629768371582,3284000.0 2000-09-06,1.9921879768371582,2.007812976837158,1.9609379768371582,1.996093988418579,2160800.0 2000-09-07,1.8828129768371582,2.0,1.84375,1.9765629768371582,16573600.0 2000-09-08,2.054687976837158,2.078125,1.8515629768371582,1.871093988418579,17316800.0 2000-09-11,2.015625,2.046875,2.0,2.0,4734400.0 2000-09-12,2.0,2.039062976837158,1.9921879768371582,2.0,2631200.0 2000-09-13,1.9609379768371582,2.015625,1.9609379768371582,2.0,4421600.0 2000-09-14,1.953125,1.984375,1.9375,1.953125,8266400.0 2000-09-15,1.9453129768371582,1.9609379768371582,1.921875,1.9375,5313600.0 2000-09-18,1.890625,1.9453129768371582,1.875,1.941406011581421,5687200.0 2000-09-19,1.84375,1.890625,1.8125,1.875,9792000.0 2000-09-20,1.84375,1.8515629768371582,1.828125,1.839843988418579,3603200.0 2000-09-21,1.8046879768371582,1.8359379768371582,1.7890629768371582,1.8203129768371582,5793600.0 2000-09-22,1.78125,1.8203129768371582,1.65625,1.792968988418579,11889600.0 2000-09-25,1.78125,1.78125,1.75,1.765625,4678400.0 2000-09-26,1.765625,1.7890629768371582,1.734375,1.7578129768371582,7544800.0 2000-09-27,1.7578129768371582,1.765625,1.7578129768371582,1.761718988418579,4104000.0 2000-09-28,1.78125,1.78125,1.734375,1.761718988418579,9044000.0 2000-09-29,1.796875,1.8203129768371582,1.765625,1.765625,4771200.0 2000-10-02,1.8125,1.8203129768371582,1.7890629768371582,1.796875,4903200.0 2000-10-03,1.7578129768371582,1.8203129768371582,1.7421879768371582,1.8125,3364000.0 2000-10-04,1.8203129768371582,1.8671879768371582,1.734375,1.75,5143200.0 2000-10-05,1.875,1.90625,1.8046879768371582,1.8125,10448000.0 2000-10-06,1.7265629768371582,1.875,1.71875,1.859375,5094400.0 2000-10-09,1.765625,1.765625,1.71875,1.71875,2345600.0 2000-10-10,1.75,1.765625,1.734375,1.7363280057907104,1412000.0 2000-10-11,1.7265629768371582,1.7578129768371582,1.7265629768371582,1.75,3114400.0 2000-10-12,1.6640629768371582,1.7421879768371582,1.640625,1.7402340173721313,6063200.0 2000-10-13,1.7734379768371582,1.7734379768371582,1.6328129768371582,1.6347659826278687,7985600.0 2000-10-16,1.671875,1.75,1.6640629768371582,1.75,4684000.0 2000-10-17,1.65625,1.6953129768371582,1.625,1.671875,2620800.0 2000-10-18,1.6328129768371582,1.6640629768371582,1.5859379768371582,1.6484379768371582,5678400.0 2000-10-19,1.7421879768371582,1.78125,1.6328129768371582,1.65625,5269600.0 2000-10-20,1.6796879768371582,1.75,1.671875,1.734375,8580800.0 2000-10-23,1.6953129768371582,1.703125,1.6796879768371582,1.703125,7159200.0 2000-10-24,1.671875,1.703125,1.671875,1.6953129768371582,7127200.0 2000-10-25,1.65625,1.6953129768371582,1.6484379768371582,1.671875,4126400.0 2000-10-26,1.625,1.65625,1.609375,1.65625,4179200.0 2000-10-27,1.6328129768371582,1.6328129768371582,1.6171879768371582,1.6171879768371582,18206400.0 2000-10-30,1.6328129768371582,1.640625,1.6015629768371582,1.628906011581421,6608000.0 2000-10-31,1.6484379768371582,1.65625,1.625,1.6269530057907104,13298400.0 2000-11-01,1.730468988418579,1.734375,1.6015629768371582,1.644531011581421,21056800.0 2000-11-02,2.0625,2.140625,1.75,1.765625,32817600.0 2000-11-03,2.09375,2.125,2.03125,2.046875,9800000.0 2000-11-06,2.078125,2.101562976837158,2.054687976837158,2.099608898162842,4820800.0 2000-11-07,2.154297113418579,2.164062976837158,2.0625,2.080077886581421,13007200.0 2000-11-08,2.242187976837158,2.28125,2.117187976837158,2.125,5536800.0 2000-11-09,2.117187976837158,2.21875,2.09375,2.214843988418579,10944000.0 2000-11-10,2.078125,2.125,2.046875,2.109375,6245600.0 2000-11-13,2.257812976837158,2.28125,2.046875,2.068358898162842,10473600.0 2000-11-14,2.117187976837158,2.265625,2.023437976837158,2.257812976837158,9232800.0 2000-11-15,2.125,2.21875,1.984375,2.125,6883200.0 2000-11-16,2.09375,2.132812976837158,2.09375,2.111327886581421,6287200.0 2000-11-17,2.085937976837158,2.109375,2.070312976837158,2.070312976837158,5368800.0 2000-11-20,2.0,2.078125,1.9609379768371582,2.039062976837158,4647200.0 2000-11-21,1.9921879768371582,2.054687976837158,1.9765629768371582,1.984375,5185600.0 2000-11-22,2.0,2.0,1.96875,1.988281011581421,3532800.0 2000-11-24,1.9921879768371582,2.0,1.9453129768371582,1.9921879768371582,1486400.0 2000-11-27,2.046875,2.046875,1.984375,1.9863280057907104,5642400.0 2000-11-28,1.9296879768371582,2.039062976837158,1.8671879768371582,2.03125,6608800.0 2000-11-29,1.9375,1.953125,1.9140629768371582,1.9375,7194400.0 2000-11-30,1.921875,1.953125,1.9140629768371582,1.9375,5633600.0 2000-12-01,1.953125,1.9921879768371582,1.9140629768371582,1.9140629768371582,5714400.0 2000-12-04,2.0,2.03125,1.9453129768371582,1.953125,4442400.0 2000-12-05,2.046875,2.078125,1.984375,2.015625,3603200.0 2000-12-06,2.101562976837158,2.125,2.015625,2.03125,2668000.0 2000-12-07,2.101562976837158,2.109375,2.054687976837158,2.109375,2478400.0 2000-12-08,2.1875,2.195312976837158,2.09375,2.09375,6427200.0 2000-12-11,2.070312976837158,2.1875,2.039062976837158,2.15625,5458400.0 2000-12-12,2.070312976837158,2.109375,2.046875,2.0625,2980800.0 2000-12-13,2.015625,2.09375,1.9921879768371582,2.072266101837158,3116800.0 2000-12-14,1.9921879768371582,2.023437976837158,1.984375,2.015625,3666400.0 2000-12-15,1.96875,2.03125,1.953125,1.9921879768371582,4654400.0 2000-12-18,1.984375,1.9921879768371582,1.96875,1.9765629768371582,2932000.0 2000-12-19,2.0,2.0,1.9765629768371582,1.9863280057907104,3648000.0 2000-12-20,1.9296879768371582,1.9980469942092896,1.9296879768371582,1.984375,3648000.0 2000-12-21,1.9921879768371582,2.0,1.9375,1.9375,5029600.0 2000-12-22,2.085937976837158,2.09375,1.9921879768371582,2.0,6528800.0 2000-12-26,2.054687976837158,2.101562976837158,2.03125,2.101562976837158,4319200.0 2000-12-27,2.132812976837158,2.132812976837158,2.033202886581421,2.033202886581421,7331200.0 2000-12-28,2.125,2.140625,2.109375,2.132812976837158,8184800.0 2000-12-29,2.109375,2.132812976837158,2.105468988418579,2.117187976837158,8732000.0 2001-01-02,2.101562976837158,2.125,2.09375,2.123047113418579,5162400.0 2001-01-03,2.189452886581421,2.210937976837158,2.070312976837158,2.117187976837158,11529600.0 2001-01-04,2.398437976837158,2.445312976837158,2.195312976837158,2.199218988418579,12230400.0 2001-01-05,2.390625,2.460937976837158,2.34375,2.345702886581421,6899200.0 2001-01-08,2.429687976837158,2.5,2.359375,2.484375,9528800.0 2001-01-09,2.328125,2.4375,2.3125,2.40625,6115200.0 2001-01-10,2.447266101837158,2.447266101837158,2.328125,2.328125,7704800.0 2001-01-11,2.5,2.53125,2.414062976837158,2.416016101837158,7984000.0 2001-01-12,2.492187976837158,2.5,2.460937976837158,2.5,6508000.0 2001-01-16,2.574218988418579,2.609375,2.460937976837158,2.476562976837158,8478400.0 2001-01-17,2.695312976837158,2.703125,2.5625,2.601562976837158,24997600.0 2001-01-18,2.609375,2.703125,2.601562976837158,2.703125,17093600.0 2001-01-19,2.4375,2.617187976837158,2.414062976837158,2.609375,11890400.0 2001-01-22,2.564452886581421,2.640625,2.4375,2.441406011581421,14238400.0 2001-01-23,2.625,2.632812976837158,2.554687976837158,2.5625,4140000.0 2001-01-24,2.609375,2.71875,2.570312976837158,2.572266101837158,8365600.0 2001-01-25,2.640625,2.695312976837158,2.53125,2.611327886581421,7951200.0 2001-01-26,2.558593988418579,2.648437976837158,2.554687976837158,2.640625,3617600.0 2001-01-29,2.71875,2.726562976837158,2.554687976837158,2.554687976837158,4295200.0 2001-01-30,2.71875,2.8125,2.6875,2.71875,6505600.0 2001-01-31,2.859375,2.875,2.703125,2.71875,5500800.0 2001-02-01,2.84375,2.90625,2.789062976837158,2.867187976837158,5302400.0 2001-02-02,2.710937976837158,2.851562976837158,2.6875,2.828125,4168800.0 2001-02-05,2.75,2.820312976837158,2.71875,2.78125,5814400.0 2001-02-06,2.796875,2.820312976837158,2.71875,2.720702886581421,7381600.0 2001-02-07,2.984375,2.992187976837158,2.78125,2.789062976837158,10656000.0 2001-02-08,2.796875,2.9375,2.6875,2.9375,5124800.0 2001-02-09,2.585937976837158,2.773437976837158,2.585937976837158,2.773437976837158,10036000.0 2001-02-12,2.585937976837158,2.632812976837158,2.5625,2.583983898162842,9321600.0 2001-02-13,2.59375,2.65625,2.585937976837158,2.585937976837158,11311200.0 2001-02-14,2.585937976837158,2.625,2.539062976837158,2.601562976837158,10253600.0 2001-02-15,2.585937976837158,2.609375,2.5625,2.578125,8743200.0 2001-02-16,2.648437976837158,2.703125,2.5625,2.587891101837158,6169600.0 2001-02-20,2.84375,2.882812976837158,2.648437976837158,2.648437976837158,11029600.0 2001-02-21,2.695312976837158,2.802733898162842,2.695312976837158,2.785156011581421,4879200.0 2001-02-22,2.679687976837158,2.734375,2.648437976837158,2.695312976837158,3912000.0 2001-02-23,2.679687976837158,2.6875,2.539062976837158,2.679687976837158,3954400.0 2001-02-26,2.835937976837158,2.84375,2.6875,2.6875,2679200.0 2001-02-27,2.757812976837158,2.835937976837158,2.71875,2.828125,4641600.0 2001-02-28,2.625,2.757812976837158,2.585937976837158,2.753906011581421,4613600.0 2001-03-01,2.59375,2.640625,2.46875,2.632812976837158,5334400.0 2001-03-02,2.601562976837158,2.710937976837158,2.53125,2.59375,5252800.0 2001-03-05,2.609375,2.65625,2.570312976837158,2.625,1705600.0 2001-03-06,2.65625,2.6875,2.576172113418579,2.609375,2240800.0 2001-03-07,2.695312976837158,2.703125,2.640625,2.658202886581421,7244800.0 2001-03-08,2.71875,2.78125,2.617187976837158,2.685547113418579,5062400.0 2001-03-09,2.71875,2.78125,2.59375,2.708983898162842,2593600.0 2001-03-12,2.632812976837158,2.710937976837158,2.617187976837158,2.679687976837158,1672800.0 2001-03-13,2.601562976837158,2.632812976837158,2.546875,2.626952886581421,1425600.0 2001-03-14,2.515625,2.59375,2.421875,2.5,7504000.0 2001-03-15,2.507812976837158,2.5625,2.492187976837158,2.492187976837158,5481600.0 2001-03-16,2.453125,2.570312976837158,2.453125,2.523437976837158,6456000.0 2001-03-19,2.570312976837158,2.585937976837158,2.445312976837158,2.445312976837158,3627200.0 2001-03-20,2.59375,2.6875,2.546875,2.550781011581421,7774400.0 2001-03-21,2.554687976837158,2.632812976837158,2.53125,2.59375,8320800.0 2001-03-22,2.46875,2.546875,2.453125,2.535156011581421,5672000.0 2001-03-23,2.484375,2.507812976837158,2.453125,2.484375,4486400.0 2001-03-26,2.476562976837158,2.515625,2.445312976837158,2.501952886581421,5375200.0 2001-03-27,2.460937976837158,2.484375,2.367187976837158,2.484375,6878400.0 2001-03-28,2.359375,2.449218988418579,2.335937976837158,2.449218988418579,6237600.0 2001-03-29,2.40625,2.445312976837158,2.296875,2.34375,6761600.0 2001-03-30,2.34375,2.484375,2.3125,2.40625,10081600.0 2001-04-02,2.382812976837158,2.492187976837158,2.359375,2.367187976837158,7726400.0 2001-04-03,2.320312976837158,2.40625,2.296875,2.375,7101600.0 2001-04-04,2.40625,2.4375,2.296875,2.314452886581421,6032800.0 2001-04-05,2.515625,2.523437976837158,2.390625,2.400391101837158,3035200.0 2001-04-06,2.429687976837158,2.484375,2.414062976837158,2.445312976837158,4707200.0 2001-04-09,2.4887499809265137,2.625,2.4549999237060547,2.4674999713897705,3403200.0 2001-04-10,2.424999952316284,2.53125,2.390000104904175,2.490000009536743,4842400.0 2001-04-11,2.259999990463257,2.430000066757202,2.25,2.418750047683716,13699200.0 2001-04-12,2.3375000953674316,2.3762500286102295,2.28125,2.291249990463257,15067200.0 2001-04-16,2.4000000953674316,2.453749895095825,2.331249952316284,2.390000104904175,5736800.0 2001-04-17,2.481250047683716,2.5,2.325000047683716,2.331249952316284,4143200.0 2001-04-18,2.6524999141693115,2.697499990463257,2.481250047683716,2.497499942779541,6122400.0 2001-04-19,2.7225000858306885,2.766249895095825,2.6500000953674316,2.682499885559082,3438400.0 2001-04-20,2.7100000381469727,2.7412500381469727,2.637500047683716,2.7249999046325684,1594400.0 2001-04-23,2.651249885559082,2.752500057220459,2.637500047683716,2.6812500953674316,3219200.0 2001-04-24,2.6137499809265137,2.643749952316284,2.5737500190734863,2.6362500190734863,3447200.0 2001-04-25,2.622499942779541,2.6312499046325684,2.612499952316284,2.6187500953674316,3663200.0 2001-04-26,2.7699999809265137,2.783750057220459,2.625,2.6287500858306885,6957600.0 2001-04-27,2.8125,2.827500104904175,2.7300000190734863,2.7512500286102295,5526400.0 2001-04-30,2.747499942779541,2.825000047683716,2.737499952316284,2.817500114440918,2972000.0 2001-05-01,2.807499885559082,2.84375,2.6875,2.75,7771200.0 2001-05-02,2.7300000190734863,2.84375,2.7249999046325684,2.8062500953674316,5366400.0 2001-05-03,2.7300000190734863,2.737499952316284,2.6987500190734863,2.6987500190734863,7611200.0 2001-05-04,2.71875,2.733750104904175,2.643749952316284,2.733750104904175,12788000.0 2001-05-07,2.7225000858306885,2.733750104904175,2.6862499713897705,2.6875,5860000.0 2001-05-08,2.6937499046325684,2.731250047683716,2.6875,2.7125000953674316,4768000.0 2001-05-09,2.6387500762939453,2.646250009536743,2.617500066757202,2.646250009536743,7989600.0 2001-05-10,2.815000057220459,2.8187499046325684,2.6387500762939453,2.6387500762939453,11257600.0 2001-05-11,2.819999933242798,2.8375000953674316,2.7850000858306885,2.8125,4334400.0 2001-05-14,2.822499990463257,2.872499942779541,2.7750000953674316,2.776249885559082,5715200.0 2001-05-15,2.916249990463257,2.934999942779541,2.805000066757202,2.827500104904175,7257600.0 2001-05-16,3.0687499046325684,3.1050000190734863,2.8499999046325684,2.8787500858306885,11799200.0 2001-05-17,3.0225000381469727,3.0687499046325684,2.987499952316284,3.0625,10095200.0 2001-05-18,3.0562500953674316,3.067500114440918,2.947499990463257,3.023750066757202,6612000.0 2001-05-21,3.086250066757202,3.0975000858306885,2.983750104904175,3.023750066757202,4200000.0 2001-05-22,3.0399999618530273,3.108750104904175,3.0,3.0999999046325684,4639200.0 2001-05-23,3.0,3.0512499809265137,2.924999952316284,3.049999952316284,8515200.0 2001-05-24,2.987499952316284,3.012500047683716,2.956249952316284,2.9937500953674316,6632800.0 2001-05-25,2.9700000286102295,3.018749952316284,2.9375,3.002500057220459,3728000.0 2001-05-29,2.924999952316284,2.96875,2.918750047683716,2.963749885559082,8450400.0 2001-05-30,2.893749952316284,3.0062499046325684,2.882499933242798,2.924999952316284,12160800.0 2001-05-31,2.9887499809265137,3.0137500762939453,2.867500066757202,2.872499942779541,5485600.0 2001-06-01,3.0975000858306885,3.140000104904175,2.9749999046325684,2.987499952316284,6379200.0 2001-06-04,3.0562500953674316,3.112499952316284,3.0250000953674316,3.0662500858306885,9229600.0 2001-06-05,3.0850000381469727,3.09375,3.059999942779541,3.081249952316284,14144000.0 2001-06-06,3.0487499237060547,3.117500066757202,3.0299999713897705,3.0850000381469727,7270400.0 2001-06-07,3.0225000381469727,3.0374999046325684,2.875,3.0037500858306885,15580000.0 2001-06-08,3.0562500953674316,3.075000047683716,3.0112500190734863,3.0274999141693115,2196800.0 2001-06-11,3.0,3.023750066757202,2.9937500953674316,3.012500047683716,6942400.0 2001-06-12,3.0,3.002500057220459,2.924999952316284,2.9987499713897705,2051200.0 2001-06-13,2.9200000762939453,3.0012500286102295,2.9200000762939453,2.9987499713897705,2824800.0 2001-06-14,2.944999933242798,2.944999933242798,2.903749942779541,2.9200000762939453,2642400.0 2001-06-15,2.8975000381469727,2.950000047683716,2.862499952316284,2.9337499141693115,4951200.0 2001-06-18,2.9262499809265137,2.981250047683716,2.9075000286102295,2.924999952316284,2855200.0 2001-06-19,3.0,3.012500047683716,2.9262499809265137,2.9262499809265137,3032000.0 2001-06-20,3.0374999046325684,3.0687499046325684,2.9800000190734863,2.994999885559082,5017600.0 2001-06-21,3.1500000953674316,3.174999952316284,3.0112500190734863,3.0112500190734863,7420800.0 2001-06-22,3.1337499618530273,3.151249885559082,3.038749933242798,3.151249885559082,5118400.0 2001-06-25,2.984999895095825,3.1875,2.978749990463257,3.184999942779541,6194400.0 2001-06-26,3.0174999237060547,3.0325000286102295,2.875,2.987499952316284,4352000.0 2001-06-27,3.0325000286102295,3.047499895095825,2.9887499809265137,2.9962499141693115,2407200.0 2001-06-28,3.083750009536743,3.0875000953674316,3.012500047683716,3.012500047683716,4484800.0 2001-06-29,2.9937500953674316,3.09375,2.7850000858306885,3.088749885559082,5036800.0 2001-07-02,3.0824999809265137,3.0975000858306885,2.9312500953674316,3.0225000381469727,4045600.0 2001-07-03,3.1212499141693115,3.143749952316284,3.0374999046325684,3.088749885559082,2549600.0 2001-07-05,3.0,3.0899999141693115,3.0,3.075000047683716,2190400.0 2001-07-06,2.947499990463257,3.0174999237060547,2.9387500286102295,2.992500066757202,1540000.0 2001-07-09,2.983750104904175,2.987499952316284,2.9362499713897705,2.942500114440918,2364800.0 2001-07-10,2.7200000286102295,2.981250047683716,2.700000047683716,2.981250047683716,8515200.0 2001-07-11,2.8237500190734863,2.8399999141693115,2.7174999713897705,2.71875,7836000.0 2001-07-12,2.8737499713897705,2.901249885559082,2.6875,2.7750000953674316,16273600.0 2001-07-13,2.903749942779541,2.908750057220459,2.809999942779541,2.8712499141693115,3547200.0 2001-07-16,2.9312500953674316,2.9487500190734863,2.859999895095825,2.859999895095825,3001600.0 2001-07-17,2.887500047683716,2.924999952316284,2.833750009536743,2.913749933242798,7738400.0 2001-07-18,2.8575000762939453,2.880000114440918,2.8499999046325684,2.8737499713897705,7839200.0 2001-07-19,2.8975000381469727,2.911250114440918,2.858750104904175,2.875,5088800.0 2001-07-20,2.9312500953674316,2.9625000953674316,2.8762500286102295,2.8862500190734863,2799200.0 2001-07-23,2.9362499713897705,2.9437499046325684,2.8949999809265137,2.896250009536743,1422400.0 2001-07-24,2.8812499046325684,2.9362499713897705,2.8299999237060547,2.9312500953674316,7455200.0 2001-07-25,2.8787500858306885,2.908750057220459,2.8575000762939453,2.8812499046325684,3484800.0 2001-07-26,2.880000114440918,2.8887500762939453,2.8687500953674316,2.880000114440918,2205600.0 2001-07-27,2.8712499141693115,2.8812499046325684,2.8637499809265137,2.8812499046325684,2092800.0 2001-07-30,2.887500047683716,2.893749952316284,2.8662500381469727,2.8712499141693115,2697600.0 2001-07-31,2.940000057220459,2.9625000953674316,2.8712499141693115,2.872499942779541,4349600.0 2001-08-01,2.9200000762939453,2.9749999046325684,2.9100000858306885,2.9549999237060547,4145600.0 2001-08-02,2.953749895095825,2.9625000953674316,2.9000000953674316,2.913749933242798,3258400.0 2001-08-03,2.9412500858306885,2.9649999141693115,2.932499885559082,2.958750009536743,4752000.0 2001-08-06,2.9262499809265137,2.9574999809265137,2.90625,2.942500114440918,4307200.0 2001-08-07,2.963749885559082,3.0,2.9100000858306885,2.9100000858306885,3196800.0 2001-08-08,3.012500047683716,3.069999933242798,2.9362499713897705,2.958750009536743,13141600.0 2001-08-09,3.1475000381469727,3.25,3.0824999809265137,3.119999885559082,13557600.0 2001-08-10,3.286250114440918,3.3162500858306885,3.1262500286102295,3.1262500286102295,15924800.0 2001-08-13,3.3637499809265137,3.4124999046325684,3.286250114440918,3.2874999046325684,13757600.0 2001-08-14,3.413749933242798,3.4437499046325684,3.375,3.375,19936000.0 2001-08-15,3.4600000381469727,3.523750066757202,3.369999885559082,3.418750047683716,9492800.0 2001-08-16,3.497499942779541,3.523750066757202,3.3125,3.4437499046325684,17272800.0 2001-08-17,3.444999933242798,3.4912500381469727,3.3737499713897705,3.4700000286102295,6582400.0 2001-08-20,3.4725000858306885,3.487499952316284,3.424999952316284,3.4312500953674316,4028000.0 2001-08-21,3.3712499141693115,3.5037500858306885,3.367500066757202,3.461250066757202,8724800.0 2001-08-22,3.5174999237060547,3.546250104904175,3.293750047683716,3.3399999141693115,13621600.0 2001-08-23,3.6237499713897705,3.648750066757202,3.53125,3.533750057220459,22540000.0 2001-08-24,3.6875,3.723750114440918,3.581249952316284,3.648750066757202,17979200.0 2001-08-27,3.65625,3.6987500190734863,3.6024999618530273,3.6987500190734863,12656800.0 2001-08-28,3.6475000381469727,3.671250104904175,3.601249933242798,3.6675000190734863,5932000.0 2001-08-29,3.7225000858306885,3.740000009536743,3.6262500286102295,3.632499933242798,12268000.0 2001-08-30,3.7512500286102295,3.759999990463257,3.682499885559082,3.7125000953674316,16848800.0 2001-08-31,3.6624999046325684,3.7562499046325684,3.632499933242798,3.75,9588000.0 2001-09-04,3.759999990463257,3.762500047683716,3.5824999809265137,3.643749952316284,23072000.0 2001-09-05,3.7125000953674316,3.7612500190734863,3.615000009536743,3.752500057220459,4844800.0 2001-09-06,3.793750047683716,3.875,3.734999895095825,3.734999895095825,31412000.0 2001-09-07,3.559999942779541,3.796250104904175,3.547499895095825,3.7637500762939453,12741600.0 2001-09-10,3.5137500762939453,3.549999952316284,3.387500047683716,3.547499895095825,9427200.0 2001-09-17,3.1812500953674316,3.456249952316284,3.166249990463257,3.375,14623200.0 2001-09-18,3.177500009536743,3.2362499237060547,3.125,3.203749895095825,4593600.0 2001-09-19,3.359999895095825,3.375,3.098750114440918,3.146250009536743,13964000.0 2001-09-20,3.288749933242798,3.362499952316284,3.1387500762939453,3.3125,14063200.0 2001-09-21,3.2300000190734863,3.2825000286102295,3.083750009536743,3.174999952316284,9405600.0 2001-09-24,3.3424999713897705,3.3924999237060547,3.211250066757202,3.2412500381469727,8702400.0 2001-09-25,3.598750114440918,3.634999990463257,3.3125,3.331249952316284,13517600.0 2001-09-26,3.5112500190734863,3.612499952316284,3.382499933242798,3.5924999713897705,14812800.0 2001-09-27,3.606250047683716,3.6187500953674316,3.4749999046325684,3.53125,15425600.0 2001-09-28,3.65625,3.7437500953674316,3.606250047683716,3.612499952316284,22410400.0 2001-10-01,3.7562499046325684,3.7799999713897705,3.5625,3.6050000190734863,8631200.0 2001-10-02,3.8162500858306885,3.8162500858306885,3.672499895095825,3.737499952316284,13670400.0 2001-10-03,3.872499942779541,3.930000066757202,3.776249885559082,3.8137500286102295,17133600.0 2001-10-04,3.694999933242798,3.8949999809265137,3.6837499141693115,3.893749952316284,13756800.0 2001-10-05,3.65625,3.7300000190734863,3.5899999141693115,3.694999933242798,10808000.0 2001-10-08,3.630000114440918,3.6649999618530273,3.325000047683716,3.4625000953674316,10800800.0 2001-10-09,3.666249990463257,3.6887500286102295,3.541249990463257,3.6237499713897705,9029600.0 2001-10-10,3.783750057220459,3.859999895095825,3.65625,3.6837499141693115,27568800.0 2001-10-11,3.8762500286102295,4.0,3.799999952316284,3.799999952316284,21317600.0 2001-10-12,3.78125,3.869999885559082,3.690000057220459,3.8575000762939453,11491200.0 2001-10-15,3.8424999713897705,3.875,3.6862499713897705,3.7487499713897705,13772000.0 2001-10-16,3.8324999809265137,3.8499999046325684,3.7750000953674316,3.8499999046325684,10861600.0 2001-10-17,3.788749933242798,3.8737499713897705,3.7437500953674316,3.825000047683716,5308000.0 2001-10-18,3.7587499618530273,3.827500104904175,3.700000047683716,3.8087499141693115,5033600.0 2001-10-19,3.851249933242798,3.898750066757202,3.7249999046325684,3.7674999237060547,4904800.0 2001-10-22,3.9100000858306885,3.918750047683716,3.8375000953674316,3.8450000286102295,6901600.0 2001-10-23,4.003749847412109,4.101250171661377,3.911250114440918,3.9124999046325684,11228800.0 2001-10-24,3.8924999237060547,4.016250133514404,3.8812499046325684,4.002500057220459,3889600.0 2001-10-25,3.9749999046325684,3.9749999046325684,3.783750057220459,3.9124999046325684,3272800.0 2001-10-26,4.018750190734863,4.018750190734863,3.9075000286102295,3.9749999046325684,3749600.0 2001-10-29,3.950000047683716,4.053750038146973,3.9312500953674316,4.013750076293945,5336000.0 2001-10-30,3.797499895095825,3.9487500190734863,3.768749952316284,3.9375,9171200.0 2001-10-31,3.9124999046325684,3.971250057220459,3.78125,3.7825000286102295,5255200.0 2001-11-01,4.008749961853027,4.042500019073486,3.848750114440918,3.950000047683716,4864000.0 2001-11-02,3.976249933242798,4.09250020980835,3.9625000953674316,3.997499942779541,11009600.0 2001-11-05,4.003749847412109,4.068749904632568,3.9912500381469727,4.00124979019165,5449600.0 2001-11-06,4.072500228881836,4.081250190734863,3.9674999713897705,4.014999866485596,4476800.0 2001-11-07,4.086249828338623,4.173749923706055,4.046249866485596,4.082499980926514,18636800.0 2001-11-08,3.7562499046325684,4.068749904632568,3.7125000953674316,4.067500114440918,25748000.0 2001-11-09,3.5350000858306885,3.7249999046325684,3.5112500190734863,3.723750114440918,15479200.0 2001-11-12,3.637500047683716,3.6875,3.4774999618530273,3.5299999713897705,7669600.0 2001-11-13,3.643749952316284,3.7437500953674316,3.581249952316284,3.6449999809265137,7531200.0 2001-11-14,3.8012499809265137,3.887500047683716,3.6449999809265137,3.6449999809265137,12960000.0 2001-11-15,3.8924999237060547,3.9049999713897705,3.788749933242798,3.8037500381469727,10249600.0 2001-11-16,3.555000066757202,3.8924999237060547,3.5350000858306885,3.891249895095825,11616000.0 2001-11-19,3.706249952316284,3.7387499809265137,3.5662500858306885,3.5712499618530273,10294400.0 2001-11-20,3.59375,3.8062500953674316,3.59375,3.733750104904175,13352000.0 2001-11-21,3.567500114440918,3.6500000953674316,3.4825000762939453,3.6500000953674316,9866400.0 2001-11-23,3.581249952316284,3.5875000953674316,3.5562500953674316,3.5687499046325684,2413600.0 2001-11-26,3.567500114440918,3.59375,3.5250000953674316,3.5875000953674316,10381600.0 2001-11-27,3.516249895095825,3.581249952316284,3.4937500953674316,3.578749895095825,9299200.0 2001-11-28,3.473750114440918,3.5174999237060547,3.4375,3.502500057220459,8728000.0 2001-11-29,3.456249952316284,3.481250047683716,3.40625,3.463749885559082,8554400.0 2001-11-30,3.526249885559082,3.5999999046325684,3.4549999237060547,3.4625000953674316,7860000.0 2001-12-03,3.4625000953674316,3.5274999141693115,3.413749933242798,3.526249885559082,6767200.0 2001-12-04,3.608750104904175,3.6137499809265137,3.4749999046325684,3.4800000190734863,5978400.0 2001-12-05,3.771250009536743,3.8012499809265137,3.608750104904175,3.612499952316284,11594400.0 2001-12-06,3.825000047683716,3.862499952316284,3.7562499046325684,3.773750066757202,11628800.0 2001-12-07,3.75,3.825000047683716,3.742500066757202,3.8237500190734863,6812800.0 2001-12-10,3.8112499713897705,3.833750009536743,3.71875,3.747499942779541,5480000.0 2001-12-11,3.757499933242798,3.8499999046325684,3.75,3.815000057220459,5753600.0 2001-12-12,3.734999895095825,3.786250114440918,3.697499990463257,3.75,5089600.0 2001-12-13,3.726249933242798,3.7925000190734863,3.65625,3.71875,5223200.0 2001-12-14,3.728749990463257,3.742500066757202,3.668750047683716,3.713749885559082,5422400.0 2001-12-17,3.632499933242798,3.8125,3.619999885559082,3.7274999618530273,13847200.0 2001-12-18,3.606250047683716,3.6575000286102295,3.581249952316284,3.6312499046325684,8364800.0 2001-12-19,3.7825000286102295,3.809999942779541,3.5875000953674316,3.5875000953674316,6775200.0 2001-12-20,3.831249952316284,4.027500152587891,3.825000047683716,4.026249885559082,12273600.0 2001-12-21,3.9262499809265137,3.984999895095825,3.8062500953674316,3.8062500953674316,5844800.0 2001-12-24,3.981250047683716,4.03249979019165,3.96875,3.96875,2678400.0 2001-12-26,4.103750228881836,4.116250038146973,3.978749990463257,3.9800000190734863,6568000.0 2001-12-27,4.148749828338623,4.175000190734863,4.087500095367432,4.105000019073486,4096800.0 2001-12-28,4.058750152587891,4.266250133514404,4.014999866485596,4.143750190734863,5856000.0 2001-12-31,4.010000228881836,4.137499809265137,3.96875,4.052499771118164,5287200.0 2002-01-02,4.083749771118164,4.132500171661377,3.9625000953674316,4.056250095367432,11210400.0 2002-01-03,4.034999847412109,4.15500020980835,4.007500171661377,4.088749885559082,6735200.0 2002-01-04,4.198750019073486,4.207499980926514,4.037499904632568,4.041250228881836,8258400.0 2002-01-07,4.193749904632568,4.301249980926514,4.192500114440918,4.21999979019165,7715200.0 2002-01-08,4.213749885559082,4.243750095367432,4.112500190734863,4.193749904632568,9083200.0 2002-01-09,4.275000095367432,4.289999961853027,4.228750228881836,4.231249809265137,9168000.0 2002-01-10,4.211249828338623,4.425000190734863,4.182499885559082,4.425000190734863,12469600.0 2002-01-11,4.059999942779541,4.25,4.056250095367432,4.221250057220459,3511200.0 2002-01-14,4.012499809265137,4.09375,3.9862499237060547,4.081250190734863,9016800.0 2002-01-15,4.12624979019165,4.138750076293945,3.984999895095825,4.072500228881836,6329600.0 2002-01-16,4.138750076293945,4.172500133514404,4.081250190734863,4.121250152587891,7949600.0 2002-01-17,4.067500114440918,4.207499980926514,4.026249885559082,4.137499809265137,9248000.0 2002-01-18,4.012499809265137,4.087500095367432,3.994999885559082,4.068749904632568,6652000.0 2002-01-22,4.086249828338623,4.176249980926514,4.0,4.005000114440918,7894400.0 2002-01-23,4.275000095367432,4.295000076293945,4.083749771118164,4.09375,14583200.0 2002-01-24,4.375,4.397500038146973,4.275000095367432,4.28000020980835,15137600.0 2002-01-25,4.371250152587891,4.465000152587891,4.324999809265137,4.361249923706055,11540000.0 2002-01-28,4.449999809265137,4.461249828338623,4.318749904632568,4.375,6999200.0 2002-01-29,4.357500076293945,4.457499980926514,4.324999809265137,4.457499980926514,4727200.0 2002-01-30,4.483749866485596,4.489999771118164,4.357500076293945,4.381249904632568,7401600.0 2002-01-31,4.541250228881836,4.568749904632568,4.481249809265137,4.485000133514404,8800000.0 2002-02-01,4.443749904632568,4.543749809265137,4.393750190734863,4.539999961853027,5481600.0 2002-02-04,4.403749942779541,4.465000152587891,4.366250038146973,4.443749904632568,3468000.0 2002-02-05,4.412499904632568,4.458749771118164,4.288750171661377,4.412499904632568,4181600.0 2002-02-06,4.323750019073486,4.423749923706055,4.296249866485596,4.397500038146973,7141600.0 2002-02-07,4.43625020980835,4.559999942779541,4.378749847412109,4.380000114440918,14978400.0 2002-02-08,4.5,4.505000114440918,4.432499885559082,4.4375,5417600.0 2002-02-11,4.618750095367432,4.637499809265137,4.497499942779541,4.5,10604800.0 2002-02-12,4.581250190734863,4.647500038146973,4.574999809265137,4.621250152587891,7445600.0 2002-02-13,4.608749866485596,4.636250019073486,4.550000190734863,4.610000133514404,8422400.0 2002-02-14,4.512499809265137,4.637499809265137,4.445000171661377,4.619999885559082,7408800.0 2002-02-15,4.588749885559082,4.588749885559082,4.416250228881836,4.511250019073486,7524800.0 2002-02-19,4.568749904632568,4.625,4.463749885559082,4.582499980926514,9596800.0 2002-02-20,4.486249923706055,4.570000171661377,4.426249980926514,4.53249979019165,6797600.0 2002-02-21,4.581250190734863,4.637499809265137,4.5,4.50124979019165,13152000.0 2002-02-22,4.570000171661377,4.587500095367432,4.445000171661377,4.582499980926514,8420000.0 2002-02-25,4.537499904632568,4.62624979019165,4.523749828338623,4.565000057220459,6160000.0 2002-02-26,4.505000114440918,4.543749809265137,4.429999828338623,4.538750171661377,5896000.0 2002-02-27,4.568749904632568,4.610000133514404,4.458749771118164,4.513750076293945,5730400.0 2002-02-28,4.507500171661377,4.632500171661377,4.506249904632568,4.571249961853027,4966400.0 2002-03-01,4.617499828338623,4.631249904632568,4.480000019073486,4.53000020980835,3980800.0 2002-03-04,4.40625,4.675000190734863,4.287499904632568,4.651249885559082,14137600.0 2002-03-05,4.199999809265137,4.382500171661377,4.141250133514404,4.362500190734863,18387200.0 2002-03-06,4.369999885559082,4.420000076293945,4.210000038146973,4.233749866485596,17209600.0 2002-03-07,4.541250228881836,4.618750095367432,4.448750019073486,4.476250171661377,12787200.0 2002-03-08,4.696249961853027,4.775000095367432,4.537499904632568,4.537499904632568,9941600.0 2002-03-11,4.693749904632568,4.739999771118164,4.537499904632568,4.68874979019165,10608000.0 2002-03-12,4.6875,4.741250038146973,4.618750095367432,4.667500019073486,3596000.0 2002-03-13,4.652500152587891,4.693749904632568,4.541250228881836,4.684999942779541,3575200.0 2002-03-14,4.663750171661377,4.699999809265137,4.583749771118164,4.647500038146973,3795200.0 2002-03-15,4.824999809265137,4.862500190734863,4.641250133514404,4.65625,7700800.0 2002-03-18,4.78125,4.863749980926514,4.712500095367432,4.837500095367432,5199200.0 2002-03-19,4.756249904632568,4.8125,4.702499866485596,4.78125,5379200.0 2002-03-20,4.762499809265137,4.772500038146973,4.6875,4.761250019073486,2463200.0 2002-03-21,4.722499847412109,4.756249904632568,4.663750171661377,4.75,2492800.0 2002-03-22,4.75124979019165,4.773749828338623,4.65625,4.731249809265137,5310400.0 2002-03-25,4.628749847412109,4.8125,4.625,4.744999885559082,3956000.0 2002-03-26,4.643750190734863,4.723750114440918,4.59375,4.639999866485596,5148800.0 2002-03-27,4.651249885559082,4.706250190734863,4.636250019073486,4.636250019073486,3704000.0 2002-03-28,4.728750228881836,4.820000171661377,4.675000190734863,4.675000190734863,2852800.0 2002-04-01,4.506249904632568,4.65500020980835,4.441249847412109,4.612500190734863,9626400.0 2002-04-02,4.378749847412109,4.511250019073486,4.361249923706055,4.510000228881836,6644800.0 2002-04-03,4.462500095367432,4.512499809265137,4.297500133514404,4.387499809265137,5758400.0 2002-04-04,4.5,4.59499979019165,4.462500095367432,4.463749885559082,5988800.0 2002-04-05,4.566249847412109,4.597499847412109,4.492499828338623,4.513750076293945,4308000.0 2002-04-08,4.659999847412109,4.681250095367432,4.506249904632568,4.586249828338623,3284800.0 2002-04-09,4.606249809265137,4.746250152587891,4.606249809265137,4.681250095367432,5046400.0 2002-04-10,4.801249980926514,4.866250038146973,4.622499942779541,4.65500020980835,11472000.0 2002-04-11,4.742499828338623,4.9375,4.715000152587891,4.875,9563200.0 2002-04-12,4.81125020980835,4.84499979019165,4.762499809265137,4.768750190734863,2836800.0 2002-04-15,4.787499904632568,4.918749809265137,4.723750114440918,4.800000190734863,3094400.0 2002-04-16,4.867499828338623,4.881249904632568,4.784999847412109,4.788750171661377,2920000.0 2002-04-17,4.885000228881836,4.922500133514404,4.868750095367432,4.885000228881836,4234400.0 2002-04-18,4.942500114440918,4.972499847412109,4.869999885559082,4.869999885559082,7767200.0 2002-04-19,4.951250076293945,4.974999904632568,4.893750190734863,4.965000152587891,2792800.0 2002-04-22,4.994999885559082,5.0,4.885000228881836,4.949999809265137,3941600.0 2002-04-23,5.007500171661377,5.047500133514404,4.978750228881836,4.99875020980835,6526400.0 2002-04-24,4.863749980926514,5.087500095367432,4.822500228881836,5.006249904632568,4832800.0 2002-04-25,4.983749866485596,4.99875020980835,4.804999828338623,4.93625020980835,3832800.0 2002-04-26,5.007500171661377,5.076250076293945,4.940000057220459,4.992499828338623,4795200.0 2002-04-29,4.976250171661377,5.033750057220459,4.962500095367432,5.033750057220459,2402400.0 2002-04-30,5.076250076293945,5.085000038146973,4.971250057220459,4.99875020980835,4668800.0 2002-05-01,5.036250114440918,5.114999771118164,4.96750020980835,5.056250095367432,4452000.0 2002-05-02,5.072500228881836,5.142499923706055,5.026249885559082,5.047500133514404,5515200.0 2002-05-03,5.102499961853027,5.15625,5.072500228881836,5.087500095367432,3231200.0 2002-05-06,5.019999980926514,5.161250114440918,5.012499809265137,5.142499923706055,4228800.0 2002-05-07,5.081250190734863,5.112500190734863,4.973750114440918,5.019999980926514,2839200.0 2002-05-08,5.137499809265137,5.172500133514404,5.065000057220459,5.068749904632568,6246400.0 2002-05-09,4.976250171661377,5.139999866485596,4.971250057220459,5.118750095367432,6679200.0 2002-05-10,4.978750228881836,5.053750038146973,4.893750190734863,4.994999885559082,6097600.0 2002-05-13,5.0625,5.068749904632568,4.883749961853027,4.96875,4304000.0 2002-05-14,5.167500019073486,5.168749809265137,5.074999809265137,5.086249828338623,4719200.0 2002-05-15,5.247499942779541,5.291250228881836,5.090000152587891,5.125,5186400.0 2002-05-16,5.34375,5.387499809265137,5.226250171661377,5.247499942779541,6436000.0 2002-05-17,5.364999771118164,5.393750190734863,5.3125,5.362500190734863,4501600.0 2002-05-20,5.224999904632568,5.394999980926514,5.193749904632568,5.381249904632568,4032000.0 2002-05-21,5.059999942779541,5.244999885559082,5.018750190734863,5.226250171661377,3237600.0 2002-05-22,5.191249847412109,5.198750019073486,4.925000190734863,5.087500095367432,7148000.0 2002-05-23,5.223750114440918,5.296249866485596,5.125,5.177499771118164,3106400.0 2002-05-24,5.193749904632568,5.247499942779541,5.15749979019165,5.190000057220459,2956800.0 2002-05-28,5.147500038146973,5.241250038146973,5.099999904632568,5.190000057220459,2753600.0 2002-05-29,5.150000095367432,5.15500020980835,5.056250095367432,5.101250171661377,2929600.0 2002-05-30,5.072500228881836,5.150000095367432,4.958749771118164,5.12624979019165,4915200.0 2002-05-31,5.269999980926514,5.31125020980835,5.071249961853027,5.072500228881836,4401600.0 2002-06-03,5.167500019073486,5.28000020980835,5.151249885559082,5.243750095367432,4256800.0 2002-06-04,5.125,5.21875,5.079999923706055,5.184999942779541,5225600.0 2002-06-05,5.130000114440918,5.15749979019165,5.099999904632568,5.135000228881836,6486400.0 2002-06-06,5.117499828338623,5.230000019073486,5.101250171661377,5.175000190734863,11064000.0 2002-06-07,5.222499847412109,5.224999904632568,5.074999809265137,5.098750114440918,6677600.0 2002-06-10,5.24875020980835,5.3125,5.207499980926514,5.223750114440918,5513600.0 2002-06-11,5.267499923706055,5.382500171661377,5.25,5.268750190734863,8817600.0 2002-06-12,5.428750038146973,5.429999828338623,5.296249866485596,5.31125020980835,6270400.0 2002-06-13,5.347499847412109,5.420000076293945,5.303750038146973,5.413750171661377,3624800.0 2002-06-14,5.361249923706055,5.361249923706055,5.137499809265137,5.337500095367432,4573600.0 2002-06-17,5.461249828338623,5.5,5.360000133514404,5.363749980926514,3564000.0 2002-06-18,5.362500190734863,5.491250038146973,5.317500114440918,5.489999771118164,3646400.0 2002-06-19,5.412499904632568,5.478750228881836,5.324999809265137,5.387499809265137,3100800.0 2002-06-20,5.447500228881836,5.46875,5.401249885559082,5.452499866485596,5181600.0 2002-06-21,5.309999942779541,5.496250152587891,5.257500171661377,5.487500190734863,5609600.0 2002-06-24,5.207499980926514,5.307499885559082,5.03125,5.307499885559082,6032000.0 2002-06-25,5.130000114440918,5.28000020980835,5.112500190734863,5.236249923706055,3970400.0 2002-06-26,5.162499904632568,5.18874979019165,4.894999980926514,5.101250171661377,3420000.0 2002-06-27,5.178750038146973,5.300000190734863,5.083749771118164,5.163750171661377,6188000.0 2002-06-28,5.09375,5.21999979019165,5.077499866485596,5.18874979019165,10946400.0 2002-07-01,5.017499923706055,5.122499942779541,4.993750095367432,5.099999904632568,3722400.0 2002-07-02,4.889999866485596,5.068749904632568,4.840000152587891,5.03125,9252800.0 2002-07-03,4.872499942779541,4.965000152587891,4.802499771118164,4.90500020980835,5044800.0 2002-07-05,5.039999961853027,5.051249980926514,4.877500057220459,4.877500057220459,2056000.0 2002-07-08,5.025000095367432,5.113749980926514,4.981249809265137,5.052499771118164,4192800.0 2002-07-09,5.012499809265137,5.216249942779541,5.002500057220459,5.003749847412109,5872800.0 2002-07-10,4.96999979019165,5.142499923706055,4.912499904632568,5.014999866485596,4793600.0 2002-07-11,4.934999942779541,5.125,4.764999866485596,5.051249980926514,12320800.0 2002-07-12,4.639999866485596,4.961249828338623,4.639999866485596,4.927499771118164,11695200.0 2002-07-15,4.637499809265137,4.647500038146973,4.300000190734863,4.618750095367432,10711200.0 2002-07-16,4.552499771118164,4.643750190734863,4.5,4.5625,9047200.0 2002-07-17,4.787499904632568,4.789999961853027,4.543749809265137,4.548749923706055,17908800.0 2002-07-18,4.858749866485596,4.981249809265137,4.724999904632568,4.738749980926514,10049600.0 2002-07-19,4.668749809265137,4.806250095367432,4.631249904632568,4.78125,7571200.0 2002-07-22,4.607500076293945,4.821249961853027,4.481249809265137,4.630000114440918,7248000.0 2002-07-23,4.512499809265137,4.672500133514404,4.43625020980835,4.597499847412109,9110400.0 2002-07-24,4.87624979019165,4.883749961853027,4.3125,4.446249961853027,8740800.0 2002-07-25,4.788750171661377,4.897500038146973,4.706250190734863,4.84375,7655200.0 2002-07-26,4.908750057220459,4.96750020980835,4.75,4.801249980926514,4318400.0 2002-07-29,5.136250019073486,5.199999809265137,4.911250114440918,4.926249980926514,7752800.0 2002-07-30,5.012499809265137,5.148749828338623,4.900000095367432,5.106249809265137,8585600.0 2002-07-31,4.707499980926514,4.988749980926514,4.599999904632568,4.974999904632568,12416800.0 2002-08-01,4.514999866485596,4.690000057220459,4.487500190734863,4.671249866485596,12692800.0 2002-08-02,4.268750190734863,4.37375020980835,3.981250047683716,4.37375020980835,34958400.0 2002-08-05,4.09499979019165,4.291250228881836,4.083749771118164,4.206250190734863,15316000.0 2002-08-06,4.222499847412109,4.28125,4.121250152587891,4.122499942779541,9175200.0 2002-08-07,4.228750228881836,4.284999847412109,3.981250047683716,4.266250133514404,9548000.0 2002-08-08,4.40625,4.461249828338623,4.196249961853027,4.293749809265137,10514400.0 2002-08-09,4.34250020980835,4.434999942779541,4.262499809265137,4.398749828338623,6368000.0 2002-08-12,4.256249904632568,4.332499980926514,4.166250228881836,4.332499980926514,5966400.0 2002-08-13,4.287499904632568,4.43874979019165,4.203750133514404,4.258749961853027,6122400.0 2002-08-14,4.403749942779541,4.403749942779541,4.176249980926514,4.283750057220459,6193600.0 2002-08-15,4.539999961853027,4.617499828338623,4.417500019073486,4.418749809265137,5081600.0 2002-08-16,4.617499828338623,4.639999866485596,4.4375,4.53249979019165,6560000.0 2002-08-19,4.71999979019165,4.793749809265137,4.512499809265137,4.627500057220459,7909600.0 2002-08-20,4.632500171661377,4.768750190734863,4.512499809265137,4.737500190734863,7394400.0 2002-08-21,4.78249979019165,4.871250152587891,4.670000076293945,4.710000038146973,5394400.0 2002-08-22,4.68625020980835,4.808750152587891,4.662499904632568,4.757500171661377,4483200.0 2002-08-23,4.625,4.742499828338623,4.597499847412109,4.690000057220459,5081600.0 2002-08-26,4.722499847412109,4.735000133514404,4.573750019073486,4.662499904632568,5198400.0 2002-08-27,4.519999980926514,4.761250019073486,4.491250038146973,4.732500076293945,6217600.0 2002-08-28,4.385000228881836,4.491250038146973,4.297500133514404,4.477499961853027,7508800.0 2002-08-29,4.486249923706055,4.525000095367432,4.321249961853027,4.349999904632568,4231200.0 2002-08-30,4.513750076293945,4.579999923706055,4.4375,4.492499828338623,4602400.0 2002-09-03,4.332499980926514,4.53000020980835,4.287499904632568,4.512499809265137,5396800.0 2002-09-04,4.514999866485596,4.550000190734863,4.291250228881836,4.331250190734863,10572800.0 2002-09-05,4.537499904632568,4.659999847412109,4.449999809265137,4.547500133514404,10592000.0 2002-09-06,4.856249809265137,4.875,4.574999809265137,4.576250076293945,8735200.0 2002-09-09,4.966249942779541,4.99875020980835,4.78125,4.84250020980835,7964000.0 2002-09-10,4.996250152587891,5.046249866485596,4.84375,4.973750114440918,10343200.0 2002-09-11,5.076250076293945,5.131249904632568,4.988749980926514,5.011250019073486,5660800.0 2002-09-12,4.971250057220459,5.06374979019165,4.943749904632568,5.06374979019165,7609600.0 2002-09-13,5.110000133514404,5.131249904632568,4.917500019073486,4.962500095367432,5524800.0 2002-09-16,5.246250152587891,5.276249885559082,5.073750019073486,5.074999809265137,5792000.0 2002-09-17,5.023749828338623,5.323750019073486,4.988749980926514,5.275000095367432,11510400.0 2002-09-18,5.133749961853027,5.223750114440918,4.981249809265137,5.012499809265137,5176800.0 2002-09-19,4.981249809265137,5.131249904632568,4.925000190734863,5.106249809265137,5982400.0 2002-09-20,4.9375,5.09250020980835,4.894999980926514,5.056250095367432,7300800.0 2002-09-23,4.695000171661377,4.912499904632568,4.643750190734863,4.90625,8234400.0 2002-09-24,4.677499771118164,4.743750095367432,4.514999866485596,4.628749847412109,8535200.0 2002-09-25,4.712500095367432,4.777500152587891,4.599999904632568,4.681250095367432,8011200.0 2002-09-26,4.78125,4.862500190734863,4.692500114440918,4.744999885559082,3946400.0 2002-09-27,4.619999885559082,4.822500228881836,4.606249809265137,4.78000020980835,7151200.0 2002-09-30,4.454999923706055,4.59375,4.352499961853027,4.582499980926514,10369600.0 2002-10-01,4.40625,4.4375,4.231249809265137,4.425000190734863,12765600.0 2002-10-02,4.445000171661377,4.616250038146973,4.382500171661377,4.40500020980835,10865600.0 2002-10-03,4.315000057220459,4.462500095367432,4.286250114440918,4.426249980926514,7509600.0 2002-10-04,4.349999904632568,4.357500076293945,4.207499980926514,4.300000190734863,8491200.0 2002-10-07,4.316249847412109,4.403749942779541,4.176249980926514,4.318749904632568,8420800.0 2002-10-08,4.56374979019165,4.614999771118164,4.309999942779541,4.338749885559082,10541600.0 2002-10-09,4.457499980926514,4.550000190734863,4.393750190734863,4.53125,10689600.0 2002-10-10,4.768750190734863,4.927499771118164,4.362500190734863,4.441249847412109,22204800.0 2002-10-11,4.954999923706055,5.006249904632568,4.784999847412109,4.784999847412109,7768800.0 2002-10-14,4.952499866485596,5.068749904632568,4.885000228881836,4.946249961853027,7081600.0 2002-10-15,5.132500171661377,5.162499904632568,4.997499942779541,4.997499942779541,20819200.0 2002-10-16,5.03125,5.196249961853027,5.013750076293945,5.099999904632568,6965600.0 2002-10-17,5.241250038146973,5.28249979019165,5.074999809265137,5.081250190734863,7987200.0 2002-10-18,5.37375020980835,5.377500057220459,5.198750019073486,5.21875,10917600.0 2002-10-21,5.449999809265137,5.487500190734863,5.264999866485596,5.360000133514404,10424000.0 2002-10-22,5.488749980926514,5.588749885559082,5.393750190734863,5.418749809265137,11911200.0 2002-10-23,5.542500019073486,5.550000190734863,5.385000228881836,5.46875,7639200.0 2002-10-24,5.454999923706055,5.585000038146973,5.420000076293945,5.5,8126400.0 2002-10-25,5.601250171661377,5.619999885559082,5.458749771118164,5.5,8810400.0 2002-10-28,5.449999809265137,5.68625020980835,5.429999828338623,5.62624979019165,11074400.0 2002-10-29,5.387499809265137,5.425000190734863,5.190000057220459,5.286250114440918,11344000.0 2002-10-30,5.24875020980835,5.392499923706055,5.18874979019165,5.377500057220459,9415200.0 2002-10-31,5.231249809265137,5.358749866485596,5.1875,5.236249923706055,6195200.0 2002-11-01,5.507500171661377,5.525000095367432,5.203750133514404,5.25,6096800.0 2002-11-04,5.409999847412109,5.576250076293945,5.409999847412109,5.551249980926514,6175200.0 2002-11-05,5.49875020980835,5.542500019073486,5.352499961853027,5.396249771118164,5736000.0 2002-11-06,5.534999847412109,5.603750228881836,5.445000171661377,5.510000228881836,7521600.0 2002-11-07,5.321249961853027,5.5,5.289999961853027,5.5,10497600.0 2002-11-08,5.372499942779541,5.418749809265137,5.28125,5.337500095367432,5504000.0 2002-11-11,5.221250057220459,5.380000114440918,5.168749809265137,5.380000114440918,4142400.0 2002-11-12,5.323750019073486,5.391250133514404,5.213749885559082,5.223750114440918,6247200.0 2002-11-13,5.40749979019165,5.422500133514404,5.199999809265137,5.324999809265137,7154400.0 2002-11-14,5.497499942779541,5.571249961853027,5.422500133514404,5.422500133514404,5552800.0 2002-11-15,5.618750095367432,5.625,5.43625020980835,5.493750095367432,11060000.0 2002-11-18,5.458749771118164,5.712500095367432,5.413750171661377,5.619999885559082,7669600.0 2002-11-19,5.358749866485596,5.471250057220459,5.206250190734863,5.471250057220459,7869600.0 2002-11-20,5.538750171661377,5.553750038146973,5.362500190734863,5.368750095367432,6237600.0 2002-11-21,5.618750095367432,5.667500019073486,5.537499904632568,5.554999828338623,6684000.0 2002-11-22,5.712500095367432,5.776249885559082,5.5625,5.636250019073486,8940800.0 2002-11-25,5.690000057220459,5.737500190734863,5.638750076293945,5.675000190734863,9048000.0 2002-11-26,5.612500190734863,5.707499980926514,5.597499847412109,5.706250190734863,9853600.0 2002-11-27,5.827499866485596,5.835000038146973,5.612500190734863,5.635000228881836,8619200.0 2002-11-29,5.78125,5.837500095367432,5.766250133514404,5.827499866485596,2684000.0 2002-12-02,5.769999980926514,5.90500020980835,5.653749942779541,5.828750133514404,12383200.0 2002-12-03,5.701250076293945,5.75,5.596250057220459,5.735000133514404,8136000.0 2002-12-04,5.543749809265137,5.663750171661377,5.477499961853027,5.663750171661377,16997600.0 2002-12-05,5.608749866485596,5.721250057220459,5.537499904632568,5.651249885559082,11109600.0 2002-12-06,5.573750019073486,5.605000019073486,5.507500171661377,5.574999809265137,7319200.0 2002-12-09,5.46875,5.559999942779541,5.4375,5.545000076293945,5124000.0 2002-12-10,5.462500095367432,5.602499961853027,5.408750057220459,5.462500095367432,9117600.0 2002-12-11,5.558750152587891,5.5625,5.422500133514404,5.451250076293945,7446400.0 2002-12-12,5.573750019073486,5.625,5.512499809265137,5.559999942779541,8257600.0 2002-12-13,5.565000057220459,5.653749942779541,5.538750171661377,5.582499980926514,9487200.0 2002-12-16,5.668749809265137,5.712500095367432,5.536250114440918,5.586249828338623,11217600.0 2002-12-17,5.566249847412109,5.712500095367432,5.565000057220459,5.625,8534400.0 2002-12-18,5.521249771118164,5.571249961853027,5.456250190734863,5.556250095367432,5191200.0 2002-12-19,5.507500171661377,5.625,5.441249847412109,5.56125020980835,9827200.0 2002-12-20,5.306250095367432,5.618750095367432,5.293749809265137,5.59375,44665600.0 2002-12-23,5.181250095367432,5.349999904632568,5.081250190734863,5.322500228881836,21276000.0 2002-12-24,5.15625,5.184999942779541,5.105000019073486,5.181250095367432,3388000.0 2002-12-26,5.183750152587891,5.286250114440918,5.110000133514404,5.125,4604800.0 2002-12-27,5.12375020980835,5.212500095367432,5.122499942779541,5.181250095367432,3948800.0 2002-12-30,5.237500190734863,5.253749847412109,5.0,5.143750190734863,7187200.0 2002-12-31,5.298749923706055,5.346250057220459,5.212500095367432,5.263750076293945,8405600.0 2003-01-02,5.403749942779541,5.453750133514404,5.340000152587891,5.347499847412109,10967200.0 2003-01-03,5.356249809265137,5.423749923706055,5.31374979019165,5.40749979019165,7526400.0 2003-01-06,5.372499942779541,5.43625020980835,5.346250057220459,5.358749866485596,8181600.0 2003-01-07,5.496250152587891,5.525000095367432,5.303750038146973,5.351250171661377,11232000.0 2003-01-08,5.546249866485596,5.617499828338623,5.425000190734863,5.465000152587891,19599200.0 2003-01-09,5.75124979019165,5.806250095367432,5.673749923706055,5.6875,16095200.0 2003-01-10,5.857500076293945,5.900000095367432,5.667500019073486,5.699999809265137,12156000.0 2003-01-13,5.860000133514404,5.971250057220459,5.822500228881836,5.90625,10185600.0 2003-01-14,5.853750228881836,5.926249980926514,5.818749904632568,5.846250057220459,9478400.0 2003-01-15,5.763750076293945,5.921249866485596,5.752500057220459,5.852499961853027,11822400.0 2003-01-16,5.724999904632568,5.78125,5.661250114440918,5.746250152587891,8400000.0 2003-01-17,5.586249828338623,5.724999904632568,5.573750019073486,5.703750133514404,7052800.0 2003-01-21,5.518750190734863,5.668749809265137,5.487500190734863,5.598750114440918,12656000.0 2003-01-22,5.387499809265137,5.480000019073486,5.366250038146973,5.480000019073486,18325600.0 2003-01-23,5.414999961853027,5.449999809265137,5.324999809265137,5.4375,17081600.0 2003-01-24,5.230000019073486,5.426249980926514,5.226250171661377,5.426249980926514,20706400.0 2003-01-27,4.836249828338623,5.150000095367432,4.801249980926514,5.148749828338623,40326400.0 2003-01-28,4.882500171661377,4.931250095367432,4.727499961853027,4.868750095367432,21108800.0 2003-01-29,4.887499809265137,4.940000057220459,4.75,4.846250057220459,19004000.0 2003-01-30,4.827499866485596,4.993750095367432,4.802499771118164,4.925000190734863,16460000.0 2003-01-31,4.87624979019165,4.946249961853027,4.768750190734863,4.8125,15460000.0 2003-02-03,4.93625020980835,5.0,4.885000228881836,4.902500152587891,10517600.0 2003-02-04,4.856249809265137,4.931250095367432,4.8125,4.878749847412109,15709600.0 2003-02-05,4.771249771118164,4.917500019073486,4.71875,4.875,18621600.0 2003-02-06,4.836249828338623,4.945000171661377,4.764999866485596,4.773749828338623,28266400.0 2003-02-07,4.596250057220459,4.900000095367432,4.516250133514404,4.887499809265137,29280000.0 2003-02-10,4.601250171661377,4.668749809265137,4.516250133514404,4.582499980926514,16652000.0 2003-02-11,4.582499980926514,4.684999942779541,4.53249979019165,4.605000019073486,13520000.0 2003-02-12,4.553750038146973,4.616250038146973,4.525000095367432,4.53125,10477600.0 2003-02-13,4.492499828338623,4.587500095367432,4.4375,4.556250095367432,15914400.0 2003-02-14,4.534999847412109,4.574999809265137,4.391250133514404,4.483749866485596,10227200.0 2003-02-18,4.586249828338623,4.616250038146973,4.514999866485596,4.551249980926514,13104800.0 2003-02-19,4.434999942779541,4.625,4.387499809265137,4.570000171661377,16009600.0 2003-02-20,4.348750114440918,4.482500076293945,4.332499980926514,4.462500095367432,15648000.0 2003-02-21,4.377500057220459,4.400000095367432,4.323750019073486,4.351250171661377,15560000.0 2003-02-24,4.276249885559082,4.402500152587891,4.25,4.372499942779541,10320800.0 2003-02-25,4.34250020980835,4.380000114440918,4.15749979019165,4.28000020980835,12487200.0 2003-02-26,4.221250057220459,4.351250171661377,4.212500095367432,4.323750019073486,10753600.0 2003-02-27,4.215000152587891,4.275000095367432,4.131249904632568,4.1875,17332000.0 2003-02-28,4.276249885559082,4.329999923706055,4.223750114440918,4.241250038146973,9560800.0 2003-03-03,4.292500019073486,4.340000152587891,4.263750076293945,4.277500152587891,9472000.0 2003-03-04,4.163750171661377,4.324999809265137,4.146249771118164,4.287499904632568,8030400.0 2003-03-05,4.182499885559082,4.193749904632568,4.087500095367432,4.136250019073486,14132800.0 2003-03-06,4.121250152587891,4.3125,4.106249809265137,4.183750152587891,15108000.0 2003-03-07,4.266250133514404,4.3125,4.072500228881836,4.101250171661377,9684800.0 2003-03-10,4.222499847412109,4.321249961853027,4.216249942779541,4.261250019073486,7866400.0 2003-03-11,4.239999771118164,4.349999904632568,4.226250171661377,4.239999771118164,10024000.0 2003-03-12,4.178750038146973,4.25,4.099999904632568,4.226250171661377,8994400.0 2003-03-13,4.477499961853027,4.493750095367432,4.216249942779541,4.25,11788800.0 2003-03-14,4.514999866485596,4.605000019073486,4.433750152587891,4.494999885559082,15210400.0 2003-03-17,4.616250038146973,4.632500171661377,4.34375,4.425000190734863,12100000.0 2003-03-18,4.668749809265137,4.691249847412109,4.586249828338623,4.59250020980835,12880000.0 2003-03-19,4.522500038146973,4.762499809265137,4.449999809265137,4.690000057220459,14044000.0 2003-03-20,4.755000114440918,4.793749809265137,4.53000020980835,4.590000152587891,12388000.0 2003-03-21,4.887499809265137,4.90749979019165,4.737500190734863,4.84250020980835,7700800.0 2003-03-24,4.727499961853027,4.841249942779541,4.699999809265137,4.786250114440918,9272000.0 2003-03-25,4.824999809265137,4.863749980926514,4.730000019073486,4.731249809265137,5212000.0 2003-03-26,4.701250076293945,4.861249923706055,4.690000057220459,4.831250190734863,10083200.0 2003-03-27,4.697500228881836,4.78000020980835,4.625,4.65500020980835,8055200.0 2003-03-28,4.557499885559082,4.75,4.543749809265137,4.683750152587891,5868000.0 2003-03-31,4.513750076293945,4.565000057220459,4.37375020980835,4.485000133514404,9668800.0 2003-04-01,4.5625,4.632500171661377,4.447500228881836,4.610000133514404,8576000.0 2003-04-02,4.707499980926514,4.737500190734863,4.650000095367432,4.651249885559082,5433600.0 2003-04-03,4.746250152587891,4.816249847412109,4.703750133514404,4.75,4582400.0 2003-04-04,4.724999904632568,4.851250171661377,4.699999809265137,4.756249904632568,5907200.0 2003-04-07,4.723750114440918,4.934999942779541,4.712500095367432,4.871250152587891,8865600.0 2003-04-08,4.68874979019165,4.721250057220459,4.617499828338623,4.721250057220459,5777600.0 2003-04-09,4.573750019073486,4.735000133514404,4.559999942779541,4.668749809265137,8385600.0 2003-04-10,4.763750076293945,4.768750190734863,4.517499923706055,4.536250114440918,11091200.0 2003-04-11,4.671249866485596,4.823750019073486,4.650000095367432,4.793749809265137,7950400.0 2003-04-14,4.675000190734863,4.68874979019165,4.457499980926514,4.518750190734863,10705600.0 2003-04-15,4.683750152587891,4.722499847412109,4.625,4.643750190734863,7092000.0 2003-04-16,4.611249923706055,4.741250038146973,4.590000152587891,4.727499961853027,8392000.0 2003-04-17,4.617499828338623,4.663750171661377,4.591249942779541,4.631249904632568,8253600.0 2003-04-21,4.538750171661377,4.602499961853027,4.502500057220459,4.599999904632568,11390400.0 2003-04-22,4.737500190734863,4.771249771118164,4.474999904632568,4.518750190734863,12760800.0 2003-04-23,4.647500038146973,4.724999904632568,4.573750019073486,4.71875,7702400.0 2003-04-24,4.612500190734863,4.650000095367432,4.573750019073486,4.618750095367432,6947200.0 2003-04-25,4.574999809265137,4.617499828338623,4.541250228881836,4.597499847412109,9128800.0 2003-04-28,4.641250133514404,4.704999923706055,4.568749904632568,4.581250190734863,11148000.0 2003-04-29,4.682499885559082,4.732500076293945,4.579999923706055,4.650000095367432,8950400.0 2003-04-30,4.736249923706055,4.769999980926514,4.612500190734863,4.679999828338623,11489600.0 2003-05-01,4.625,4.707499980926514,4.587500095367432,4.693749904632568,16202400.0 2003-05-02,4.743750095367432,4.744999885559082,4.59499979019165,4.597499847412109,13066400.0 2003-05-05,4.796249866485596,4.828750133514404,4.668749809265137,4.726250171661377,16027200.0 2003-05-06,4.822500228881836,4.883749961853027,4.795000076293945,4.800000190734863,16029600.0 2003-05-07,4.731249809265137,4.824999809265137,4.68625020980835,4.818749904632568,11509600.0 2003-05-08,4.993750095367432,5.091249942779541,4.71875,4.724999904632568,24201600.0 2003-05-09,5.011250019073486,5.051249980926514,4.927499771118164,5.046249866485596,6164800.0 2003-05-12,5.34375,5.346250057220459,4.986249923706055,4.994999885559082,19172000.0 2003-05-13,5.237500190734863,5.318749904632568,5.222499847412109,5.293749809265137,10786400.0 2003-05-14,5.118750095367432,5.256249904632568,5.078750133514404,5.238749980926514,7279200.0 2003-05-15,5.038750171661377,5.158750057220459,5.00124979019165,5.148749828338623,11109600.0 2003-05-16,4.93625020980835,5.03125,4.885000228881836,5.03125,9958400.0 2003-05-19,4.917500019073486,4.961249828338623,4.863749980926514,4.900000095367432,14496800.0 2003-05-20,4.951250076293945,5.046249866485596,4.90625,4.962500095367432,17085600.0 2003-05-21,4.949999809265137,5.037499904632568,4.886250019073486,4.961249828338623,11851200.0 2003-05-22,5.026249885559082,5.103750228881836,4.912499904632568,4.961249828338623,10572800.0 2003-05-23,5.008749961853027,5.013750076293945,4.932499885559082,5.013750076293945,5148000.0 2003-05-27,5.045000076293945,5.059999942779541,4.856249809265137,4.981249809265137,4428800.0 2003-05-28,5.116250038146973,5.168749809265137,5.037499904632568,5.041250228881836,5376800.0 2003-05-29,5.047500133514404,5.183750152587891,5.026249885559082,5.143750190734863,5049600.0 2003-05-30,5.277500152587891,5.284999847412109,5.046249866485596,5.050000190734863,5951200.0 2003-06-02,5.298749923706055,5.425000190734863,5.25124979019165,5.268750190734863,6556000.0 2003-06-03,5.238749980926514,5.346250057220459,5.212500095367432,5.31125020980835,7376800.0 2003-06-04,5.337500095367432,5.380000114440918,5.231249809265137,5.244999885559082,8694400.0 2003-06-05,5.502500057220459,5.537499904632568,5.28125,5.346250057220459,9180800.0 2003-06-06,5.34375,5.566249847412109,5.335000038146973,5.547500133514404,7076000.0 2003-06-09,5.208749771118164,5.335000038146973,5.206250190734863,5.332499980926514,6552800.0 2003-06-10,5.300000190734863,5.300000190734863,5.198750019073486,5.238749980926514,5212000.0 2003-06-11,5.252500057220459,5.298749923706055,5.195000171661377,5.298749923706055,7937600.0 2003-06-12,5.207499980926514,5.268750190734863,5.118750095367432,5.238749980926514,10417600.0 2003-06-13,5.144999980926514,5.253749847412109,5.118750095367432,5.25,6603200.0 2003-06-16,5.177499771118164,5.197500228881836,5.12375020980835,5.146249771118164,10400800.0 2003-06-17,5.202499866485596,5.260000228881836,5.054999828338623,5.235000133514404,9341600.0 2003-06-18,5.224999904632568,5.278749942779541,5.176249980926514,5.195000171661377,9166400.0 2003-06-19,5.173749923706055,5.266250133514404,5.152500152587891,5.21875,10988800.0 2003-06-20,5.295000076293945,5.321249961853027,5.12375020980835,5.195000171661377,10024800.0 2003-06-23,5.372499942779541,5.372499942779541,5.28125,5.287499904632568,11650400.0 2003-06-24,5.358749866485596,5.426249980926514,5.317500114440918,5.351250171661377,18105600.0 2003-06-25,5.357500076293945,5.40625,5.288750171661377,5.368750095367432,11192000.0 2003-06-26,5.353750228881836,5.387499809265137,5.320000171661377,5.323750019073486,8001600.0 2003-06-27,5.37375020980835,5.393750190734863,5.333749771118164,5.352499961853027,10728800.0 2003-06-30,5.369999885559082,5.40625,5.337500095367432,5.367499828338623,5143200.0 2003-07-01,5.37624979019165,5.377500057220459,5.213749885559082,5.317500114440918,9134400.0 2003-07-02,5.358749866485596,5.418749809265137,5.295000076293945,5.371250152587891,8678400.0 2003-07-03,5.326250076293945,5.391250133514404,5.291250228881836,5.353750228881836,6997600.0 2003-07-07,5.5,5.508749961853027,5.315000057220459,5.331250190734863,6572800.0 2003-07-08,5.65749979019165,5.666250228881836,5.476250171661377,5.512499809265137,5188000.0 2003-07-09,5.519999980926514,5.678750038146973,5.477499961853027,5.637499809265137,7046400.0 2003-07-10,5.362500190734863,5.46875,5.320000171661377,5.46750020980835,6995200.0 2003-07-11,5.371250152587891,5.412499904632568,5.316249847412109,5.362500190734863,8078400.0 2003-07-14,5.493750095367432,5.625,5.432499885559082,5.4375,6913600.0 2003-07-15,5.568749904632568,5.606249809265137,5.502500057220459,5.527500152587891,5524000.0 2003-07-16,5.583749771118164,5.756249904632568,5.554999828338623,5.706250190734863,7446400.0 2003-07-17,5.492499828338623,5.574999809265137,5.462500095367432,5.56125020980835,4117600.0 2003-07-18,5.59499979019165,5.618750095367432,5.412499904632568,5.510000228881836,4915200.0 2003-07-21,5.486249923706055,5.606249809265137,5.449999809265137,5.574999809265137,2812000.0 2003-07-22,5.53249979019165,5.617499828338623,5.446249961853027,5.512499809265137,3036800.0 2003-07-23,5.598750114440918,5.610000133514404,5.481249809265137,5.53125,2457600.0 2003-07-24,5.472499847412109,5.667500019073486,5.472499847412109,5.632500171661377,2895200.0 2003-07-25,5.523749828338623,5.573750019073486,5.416250228881836,5.481249809265137,4108000.0 2003-07-28,5.616250038146973,5.672500133514404,5.502500057220459,5.525000095367432,3526400.0 2003-07-29,5.545000076293945,5.681250095367432,5.525000095367432,5.627500057220459,4541600.0 2003-07-30,5.458749771118164,5.5625,5.412499904632568,5.543749809265137,6153600.0 2003-07-31,5.679999828338623,5.735000133514404,5.512499809265137,5.512499809265137,8879200.0 2003-08-01,5.6875,5.741250038146973,5.652500152587891,5.726250171661377,5694400.0 2003-08-04,5.760000228881836,5.809999942779541,5.633749961853027,5.691249847412109,7097600.0 2003-08-05,5.621250152587891,5.756249904632568,5.587500095367432,5.756249904632568,13045600.0 2003-08-06,5.662499904632568,5.71875,5.537499904632568,5.613749980926514,8132800.0 2003-08-07,5.732500076293945,5.808750152587891,5.581250190734863,5.662499904632568,11767200.0 2003-08-08,5.648749828338623,5.708749771118164,5.550000190734863,5.606249809265137,9063200.0 2003-08-11,5.625,5.659999847412109,5.573750019073486,5.639999866485596,5124000.0 2003-08-12,5.836249828338623,5.84375,5.619999885559082,5.621250152587891,4412800.0 2003-08-13,5.816249847412109,5.857500076293945,5.738749980926514,5.84250020980835,3712000.0 2003-08-14,5.849999904632568,5.875,5.786250114440918,5.816249847412109,3276000.0 2003-08-15,5.927499771118164,5.9375,5.71750020980835,5.851250171661377,2108000.0 2003-08-18,6.021249771118164,6.076250076293945,5.931250095367432,5.9375,7017600.0 2003-08-19,5.99875020980835,6.047500133514404,5.953750133514404,6.023749828338623,4145600.0 2003-08-20,5.93625020980835,6.03125,5.885000228881836,6.0,12023200.0 2003-08-21,6.050000190734863,6.065000057220459,5.962500095367432,5.977499961853027,11848800.0 2003-08-22,5.925000190734863,6.117499828338623,5.883749961853027,6.116250038146973,7536000.0 2003-08-25,5.991250038146973,6.017499923706055,5.885000228881836,5.898749828338623,3294400.0 2003-08-26,6.017499923706055,6.026249885559082,5.840000152587891,5.900000095367432,5124000.0 2003-08-27,6.074999809265137,6.079999923706055,5.976250171661377,5.993750095367432,2333600.0 2003-08-28,6.293749809265137,6.302499771118164,6.074999809265137,6.085000038146973,7723200.0 2003-08-29,6.283750057220459,6.315000057220459,6.215000152587891,6.300000190734863,9419200.0 2003-09-02,6.43625020980835,6.446249961853027,6.287499904632568,6.31125020980835,9749600.0 2003-09-03,6.442500114440918,6.512499809265137,6.381249904632568,6.448750019073486,9719200.0 2003-09-04,6.269999980926514,6.43625020980835,6.210000038146973,6.425000190734863,12918400.0 2003-09-05,6.099999904632568,6.291250228881836,6.074999809265137,6.28125,3440000.0 2003-09-08,6.116250038146973,6.130000114440918,6.03125,6.097499847412109,3310400.0 2003-09-09,5.923749923706055,6.116250038146973,5.918749809265137,6.111249923706055,6189600.0 2003-09-10,5.917500019073486,6.050000190734863,5.901249885559082,5.90749979019165,4676800.0 2003-09-11,6.068749904632568,6.111249923706055,5.912499904632568,5.925000190734863,5188000.0 2003-09-12,6.066249847412109,6.087500095367432,5.900000095367432,6.056250095367432,4753600.0 2003-09-15,6.076250076293945,6.119999885559082,6.021249771118164,6.056250095367432,3649600.0 2003-09-16,6.232500076293945,6.237500190734863,6.053750038146973,6.056250095367432,4582400.0 2003-09-17,6.119999885559082,6.300000190734863,6.097499847412109,6.224999904632568,5184000.0 2003-09-18,6.21999979019165,6.224999904632568,6.09375,6.150000095367432,4617600.0 2003-09-19,6.179999828338623,6.28125,6.12624979019165,6.28125,8528000.0 2003-09-22,6.034999847412109,6.148749828338623,6.019999980926514,6.130000114440918,3824000.0 2003-09-23,6.118750095367432,6.15749979019165,6.021249771118164,6.042500019073486,4572000.0 2003-09-24,6.028749942779541,6.144999980926514,6.025000095367432,6.133749961853027,7139200.0 2003-09-25,5.982500076293945,6.125,5.973750114440918,6.027500152587891,6428000.0 2003-09-26,5.912499904632568,6.008749961853027,5.878749847412109,5.958749771118164,4558400.0 2003-09-29,5.828750133514404,5.928750038146973,5.726250171661377,5.922500133514404,6859200.0 2003-09-30,5.798749923706055,5.974999904632568,5.789999961853027,5.84499979019165,8339200.0 2003-10-01,6.03000020980835,6.052499771118164,5.796249866485596,5.815000057220459,5307200.0 2003-10-02,6.087500095367432,6.125,5.952499866485596,6.012499809265137,4992800.0 2003-10-03,6.258749961853027,6.275000095367432,6.143750190734863,6.15625,4385600.0 2003-10-06,6.25,6.292500019073486,6.210000038146973,6.255000114440918,4277600.0 2003-10-07,6.28125,6.361249923706055,6.15749979019165,6.206250190734863,6406400.0 2003-10-08,6.331250190734863,6.356249809265137,6.243750095367432,6.338749885559082,5588000.0 2003-10-09,6.590000152587891,6.643750190734863,6.428750038146973,6.428750038146973,12968000.0 2003-10-10,6.5,6.587500095367432,6.491250038146973,6.576250076293945,3689600.0 2003-10-13,6.616250038146973,6.625,6.481249809265137,6.5,4058400.0 2003-10-14,6.662499904632568,6.681250095367432,6.523749828338623,6.554999828338623,3797600.0 2003-10-15,6.582499980926514,6.723750114440918,6.519999980926514,6.723750114440918,5215200.0 2003-10-16,6.619999885559082,6.652500152587891,6.546249866485596,6.587500095367432,2526400.0 2003-10-17,6.489999771118164,6.695000171661377,6.487500190734863,6.639999866485596,3368800.0 2003-10-20,6.647500038146973,6.673749923706055,6.46875,6.486249923706055,10039200.0 2003-10-21,6.481249809265137,6.661250114440918,6.471250057220459,6.630000114440918,9368800.0 2003-10-22,6.37375020980835,6.462500095367432,6.357500076293945,6.448750019073486,10923200.0 2003-10-23,6.43874979019165,6.486249923706055,6.306250095367432,6.387499809265137,11462400.0 2003-10-24,6.423749923706055,6.432499885559082,6.302499771118164,6.400000095367432,6424800.0 2003-10-27,6.447500228881836,6.519999980926514,6.40749979019165,6.425000190734863,3884000.0 2003-10-28,6.462500095367432,6.503749847412109,6.375,6.388750076293945,7851200.0 2003-10-29,6.347499847412109,6.550000190734863,6.331250190734863,6.474999904632568,13700800.0 2003-10-30,6.277500152587891,6.465000152587891,6.25124979019165,6.411250114440918,7674400.0 2003-10-31,6.262499809265137,6.347499847412109,6.196249961853027,6.297500133514404,5412000.0 2003-11-03,6.53125,6.574999809265137,6.263750076293945,6.272500038146973,9170400.0 2003-11-04,6.472499847412109,6.56374979019165,6.458749771118164,6.5,5679200.0 2003-11-05,6.514999866485596,6.548749923706055,6.387499809265137,6.474999904632568,6786400.0 2003-11-06,6.71875,6.887499809265137,6.49875020980835,6.505000114440918,18597600.0 2003-11-07,6.647500038146973,6.84375,6.638750076293945,6.728750228881836,5323200.0 2003-11-10,6.635000228881836,6.703750133514404,6.587500095367432,6.650000095367432,5687200.0 2003-11-11,6.693749904632568,6.756249904632568,6.614999771118164,6.632500171661377,4837600.0 2003-11-12,6.778749942779541,6.796249866485596,6.68625020980835,6.696249961853027,4410400.0 2003-11-13,6.730000019073486,6.78000020980835,6.627500057220459,6.775000095367432,7225600.0 2003-11-14,6.59250020980835,6.880000114440918,6.543749809265137,6.743750095367432,4732800.0 2003-11-17,6.574999809265137,6.650000095367432,6.474999904632568,6.598750114440918,5631200.0 2003-11-18,6.521249771118164,6.756249904632568,6.422500133514404,6.432499885559082,11302400.0 2003-11-19,6.449999809265137,6.519999980926514,6.427499771118164,6.512499809265137,6693600.0 2003-11-20,6.573750019073486,6.613749980926514,6.422500133514404,6.46875,7871200.0 2003-11-21,6.678750038146973,6.697500228881836,6.577499866485596,6.585000038146973,5592000.0 2003-11-24,6.858749866485596,6.858749866485596,6.71750020980835,6.733749866485596,6204800.0 2003-11-25,6.872499942779541,6.903749942779541,6.807499885559082,6.832499980926514,5523200.0 2003-11-26,6.863749980926514,6.878749847412109,6.75,6.878749847412109,4166400.0 2003-11-28,6.847499847412109,6.911250114440918,6.822500228881836,6.903749942779541,1256000.0 2003-12-01,6.993750095367432,7.018750190734863,6.866250038146973,6.87624979019165,5958400.0 2003-12-02,6.741250038146973,6.960000038146973,6.728750228881836,6.947500228881836,8285600.0 2003-12-03,6.68874979019165,6.855000019073486,6.68874979019165,6.824999809265137,8134400.0 2003-12-04,6.722499847412109,6.815000057220459,6.5625,6.775000095367432,10510400.0 2003-12-05,6.612500190734863,6.712500095367432,6.596250057220459,6.666250228881836,3931200.0 2003-12-08,6.65625,6.6875,6.581250190734863,6.625,6329600.0 2003-12-09,6.581250190734863,6.6875,6.573750019073486,6.65625,4918400.0 2003-12-10,6.570000171661377,6.630000114440918,6.49875020980835,6.598750114440918,7465600.0 2003-12-11,6.747499942779541,6.78000020980835,6.539999961853027,6.579999923706055,5222400.0 2003-12-12,6.703750133514404,6.804999828338623,6.65625,6.75124979019165,4364800.0 2003-12-15,6.538750171661377,6.836249828338623,6.505000114440918,6.786250114440918,6720800.0 2003-12-16,6.552499771118164,6.622499942779541,6.37624979019165,6.523749828338623,6584800.0 2003-12-17,6.713749885559082,6.728750228881836,6.512499809265137,6.56125020980835,5836000.0 2003-12-18,6.753749847412109,6.756249904632568,6.658750057220459,6.701250076293945,5033600.0 2003-12-19,6.614999771118164,6.837500095367432,6.53000020980835,6.787499904632568,7725600.0 2003-12-22,6.662499904632568,6.672500133514404,6.525000095367432,6.599999904632568,4566800.0 2003-12-23,6.637499809265137,6.78249979019165,6.477499961853027,6.65749979019165,3829600.0 2003-12-24,6.567500114440918,6.662499904632568,6.53000020980835,6.599999904632568,1066800.0 2003-12-26,6.662499904632568,6.699999809265137,6.557499885559082,6.567500114440918,1176800.0 2003-12-29,6.664999961853027,6.712500095367432,6.617499828338623,6.659999847412109,3955200.0 2003-12-30,6.672500133514404,6.704999923706055,6.614999771118164,6.630000114440918,3212800.0 2003-12-31,6.614999771118164,6.832499980926514,6.59499979019165,6.832499980926514,4783600.0 2004-01-02,6.53249979019165,6.730000019073486,6.517499923706055,6.682499885559082,2834000.0 2004-01-05,6.764999866485596,6.807499885559082,6.525000095367432,6.570000171661377,4607600.0 2004-01-06,6.84499979019165,6.867499828338623,6.670000076293945,6.682499885559082,2869200.0 2004-01-07,6.925000190734863,6.940000057220459,6.767499923706055,6.827499866485596,4134000.0 2004-01-08,7.012499809265137,7.239999771118164,6.960000038146973,7.239999771118164,5474800.0 2004-01-09,7.027500152587891,7.150000095367432,6.882500171661377,6.882500171661377,4017200.0 2004-01-12,6.982500076293945,7.052499771118164,6.897500038146973,7.03249979019165,3773200.0 2004-01-13,7.012499809265137,7.065000057220459,6.900000095367432,6.914999961853027,6669200.0 2004-01-14,7.117499828338623,7.175000190734863,7.025000095367432,7.099999904632568,5171200.0 2004-01-15,7.197500228881836,7.227499961853027,7.057499885559082,7.059999942779541,4523600.0 2004-01-16,7.137499809265137,7.232500076293945,7.070000171661377,7.114999771118164,4474800.0 2004-01-20,7.03000020980835,7.162499904632568,6.927499771118164,7.122499942779541,4556400.0 2004-01-21,7.114999771118164,7.164999961853027,6.927499771118164,6.952499866485596,3794400.0 2004-01-22,7.09499979019165,7.199999809265137,7.050000190734863,7.090000152587891,3079200.0 2004-01-23,7.005000114440918,7.184999942779541,6.887499809265137,7.03000020980835,3031200.0 2004-01-26,7.0,7.074999809265137,6.849999904632568,6.977499961853027,4737200.0 2004-01-27,6.855000019073486,7.027500152587891,6.837500095367432,6.927499771118164,3751600.0 2004-01-28,6.702499866485596,6.957499980926514,6.675000190734863,6.949999809265137,4745600.0 2004-01-29,6.925000190734863,6.957499980926514,6.732500076293945,6.760000228881836,4040800.0 2004-01-30,6.962500095367432,7.014999866485596,6.837500095367432,6.954999923706055,2629600.0 2004-02-02,7.079999923706055,7.307499885559082,7.050000190734863,7.1875,5797600.0 2004-02-03,7.065000057220459,7.179999828338623,7.0,7.047500133514404,2941600.0 2004-02-04,7.027500152587891,7.114999771118164,6.947500228881836,6.992499828338623,4750000.0 2004-02-05,7.262499809265137,7.372499942779541,7.159999847412109,7.159999847412109,5612400.0 2004-02-06,7.552499771118164,7.599999904632568,7.262499809265137,7.329999923706055,7050400.0 2004-02-09,7.607500076293945,7.65749979019165,7.4375,7.572500228881836,5114000.0 2004-02-10,7.642499923706055,7.672500133514404,7.5,7.59250020980835,3384400.0 2004-02-11,7.712500095367432,7.727499961853027,7.487500190734863,7.642499923706055,5030400.0 2004-02-12,7.704999923706055,7.75,7.625,7.652500152587891,3806000.0 2004-02-13,7.525000095367432,7.75,7.447500228881836,7.682499885559082,5135200.0 2004-02-17,7.764999866485596,7.792500019073486,7.554999828338623,7.585000038146973,2724400.0 2004-02-18,7.800000190734863,7.84250020980835,7.679999828338623,7.679999828338623,4473600.0 2004-02-19,7.599999904632568,7.925000190734863,7.599999904632568,7.849999904632568,3323600.0 2004-02-20,7.667500019073486,7.75,7.442500114440918,7.597499847412109,5456400.0 2004-02-23,7.699999809265137,7.804999828338623,7.632500171661377,7.632500171661377,5754000.0 2004-02-24,7.882500171661377,7.977499961853027,7.707499980926514,7.75,5849200.0 2004-02-25,8.017499923706055,8.079999923706055,7.817500114440918,7.840000152587891,5028400.0 2004-02-26,8.042499542236328,8.072500228881836,7.96750020980835,8.017499923706055,4254400.0 2004-02-27,8.012499809265137,8.125,7.889999866485596,8.005000114440918,6688400.0 2004-03-01,8.212499618530273,8.21500015258789,8.005000114440918,8.085000038146973,6555200.0 2004-03-02,8.050000190734863,8.21500015258789,8.012499809265137,8.15999984741211,4315200.0 2004-03-03,7.929999828338623,8.069999694824219,7.849999904632568,7.965000152587891,4252800.0 2004-03-04,7.434999942779541,7.652500152587891,7.224999904632568,7.3125,32860400.0 2004-03-05,7.457499980926514,7.517499923706055,7.272500038146973,7.297500133514404,7165600.0 2004-03-08,7.34499979019165,7.525000095367432,7.324999809265137,7.360000133514404,4922000.0 2004-03-09,7.260000228881836,7.474999904632568,7.224999904632568,7.324999809265137,5133600.0 2004-03-10,7.125,7.335000038146973,7.125,7.309999942779541,6347200.0 2004-03-11,7.039999961853027,7.267499923706055,7.012499809265137,7.107500076293945,7870000.0 2004-03-12,7.244999885559082,7.257500171661377,7.014999866485596,7.039999961853027,4259200.0 2004-03-15,7.087500095367432,7.244999885559082,7.042500019073486,7.159999847412109,5016400.0 2004-03-16,7.224999904632568,7.472499847412109,7.087500095367432,7.202499866485596,10246800.0 2004-03-17,7.355000019073486,7.462500095367432,7.287499904632568,7.4375,4050000.0 2004-03-18,7.257500171661377,7.372499942779541,7.170000076293945,7.372499942779541,4323600.0 2004-03-19,7.260000228881836,7.335000038146973,7.237500190734863,7.287499904632568,5048000.0 2004-03-22,7.167500019073486,7.204999923706055,7.107500076293945,7.112500190734863,5019200.0 2004-03-23,7.125,7.277500152587891,7.125,7.25,3675600.0 2004-03-24,7.275000095367432,7.28249979019165,7.112500190734863,7.192500114440918,4090800.0 2004-03-25,7.487500190734863,7.497499942779541,7.28249979019165,7.307499885559082,4249200.0 2004-03-26,7.400000095367432,7.497499942779541,7.397500038146973,7.449999809265137,3401200.0 2004-03-29,7.487500190734863,7.5,7.355000019073486,7.382500171661377,3220400.0 2004-03-30,7.610000133514404,7.610000133514404,7.440000057220459,7.485000133514404,4082000.0 2004-03-31,7.65749979019165,7.702499866485596,7.554999828338623,7.559999942779541,9596000.0 2004-04-01,7.610000133514404,7.637499809265137,7.480000019073486,7.5625,7117600.0 2004-04-02,7.675000190734863,7.755000114440918,7.572500228881836,7.722499847412109,4584000.0 2004-04-05,7.784999847412109,7.840000152587891,7.659999847412109,7.699999809265137,3658000.0 2004-04-06,7.832499980926514,7.882500171661377,7.710000038146973,7.739999771118164,2962000.0 2004-04-07,7.849999904632568,7.925000190734863,7.755000114440918,7.872499942779541,4342000.0 2004-04-08,7.622499942779541,7.875,7.602499961853027,7.869999885559082,6273600.0 2004-04-12,7.727499961853027,7.775000095367432,7.630000114440918,7.667500019073486,3600000.0 2004-04-13,7.552499771118164,7.767499923706055,7.545000076293945,7.75,4470400.0 2004-04-14,7.672500133514404,7.672500133514404,7.537499904632568,7.567500114440918,4837600.0 2004-04-15,7.690000057220459,7.739999771118164,7.617499828338623,7.642499923706055,2591200.0 2004-04-16,7.747499942779541,7.84499979019165,7.65500020980835,7.712500095367432,4044000.0 2004-04-19,7.769999980926514,7.78000020980835,7.659999847412109,7.75,3485600.0 2004-04-20,7.637499809265137,7.829999923706055,7.627500057220459,7.787499904632568,4471200.0 2004-04-21,7.682499885559082,7.707499980926514,7.610000133514404,7.679999828338623,3976800.0 2004-04-22,7.809999942779541,7.835000038146973,7.614999771118164,7.614999771118164,3435600.0 2004-04-23,7.864999771118164,7.867499828338623,7.6875,7.767499923706055,2687200.0 2004-04-26,7.78249979019165,7.882500171661377,7.742499828338623,7.867499828338623,3160800.0 2004-04-27,7.877500057220459,7.962500095367432,7.784999847412109,7.84250020980835,3381600.0 2004-04-28,7.757500171661377,7.885000228881836,7.6875,7.875,3414400.0 2004-04-29,7.612500190734863,7.832499980926514,7.472499847412109,7.752500057220459,8792000.0 2004-04-30,7.612500190734863,7.755000114440918,7.59499979019165,7.637499809265137,3430000.0 2004-05-03,7.6875,7.712500095367432,7.53000020980835,7.652500152587891,5205600.0 2004-05-04,7.712500095367432,7.829999923706055,7.630000114440918,7.647500038146973,2746400.0 2004-05-05,7.747499942779541,7.820000171661377,7.617499828338623,7.6875,2472800.0 2004-05-06,7.082499980926514,7.349999904632568,6.9375,7.119999885559082,27830400.0 2004-05-07,6.957499980926514,7.097499847412109,6.957499980926514,7.039999961853027,11683200.0 2004-05-10,6.852499961853027,6.994999885559082,6.795000076293945,6.917500019073486,12614000.0 2004-05-11,6.8125,6.942500114440918,6.775000095367432,6.942500114440918,10873600.0 2004-05-12,6.787499904632568,6.837500095367432,6.625,6.797500133514404,9155600.0 2004-05-13,6.767499923706055,6.829999923706055,6.662499904632568,6.730000019073486,5116400.0 2004-05-14,6.650000095367432,6.824999809265137,6.625,6.775000095367432,13066800.0 2004-05-17,6.514999866485596,6.632500171661377,6.462500095367432,6.5625,8135200.0 2004-05-18,6.412499904632568,6.614999771118164,6.394999980926514,6.527500152587891,9212400.0 2004-05-19,6.125,6.375,5.815000057220459,5.927499771118164,42761200.0 2004-05-20,6.135000228881836,6.195000171661377,5.972499847412109,6.127500057220459,17556800.0 2004-05-21,6.215000152587891,6.264999866485596,6.099999904632568,6.102499961853027,6034800.0 2004-05-24,6.297500133514404,6.337500095367432,6.164999961853027,6.269999980926514,6899600.0 2004-05-25,6.387499809265137,6.387499809265137,6.237500190734863,6.320000171661377,5448000.0 2004-05-26,6.375,6.414999961853027,6.3125,6.380000114440918,4386000.0 2004-05-27,6.429999828338623,6.46999979019165,6.302499771118164,6.434999942779541,5882800.0 2004-05-28,6.547500133514404,6.547500133514404,6.380000114440918,6.505000114440918,11564000.0 2004-06-01,6.392499923706055,6.5625,6.28000020980835,6.5,9708800.0 2004-06-02,6.337500095367432,6.462500095367432,6.292500019073486,6.449999809265137,4917600.0 2004-06-03,6.242499828338623,6.355000019073486,6.202499866485596,6.322500228881836,6911200.0 2004-06-04,6.232500076293945,6.427499771118164,6.232500076293945,6.355000019073486,6303600.0 2004-06-07,6.372499942779541,6.414999961853027,6.25,6.25,8450000.0 2004-06-08,6.380000114440918,6.420000076293945,6.309999942779541,6.355000019073486,5338800.0 2004-06-09,6.380000114440918,6.434999942779541,6.324999809265137,6.377500057220459,4083600.0 2004-06-10,6.557499885559082,6.59250020980835,6.4375,6.4375,7368400.0 2004-06-14,6.527500152587891,6.567500114440918,6.452499866485596,6.537499904632568,6172800.0 2004-06-15,6.65500020980835,6.675000190734863,6.590000152587891,6.590000152587891,6607200.0 2004-06-16,6.662499904632568,6.692500114440918,6.565000057220459,6.585000038146973,3180400.0 2004-06-17,6.764999866485596,6.807499885559082,6.627500057220459,6.637499809265137,6404400.0 2004-06-18,6.730000019073486,6.922500133514404,6.637499809265137,6.697500228881836,6012000.0 2004-06-21,6.797500133514404,6.849999904632568,6.670000076293945,6.704999923706055,4119600.0 2004-06-22,6.772500038146973,6.875,6.699999809265137,6.829999923706055,4570400.0 2004-06-23,6.84499979019165,6.847499847412109,6.737500190734863,6.744999885559082,2576400.0 2004-06-24,6.940000057220459,6.962500095367432,6.835000038146973,6.862500190734863,3886000.0 2004-06-25,6.994999885559082,7.054999828338623,6.927499771118164,6.962500095367432,3883600.0 2004-06-28,6.947500228881836,7.047500133514404,6.925000190734863,7.045000076293945,4614400.0 2004-06-29,6.784999847412109,6.934999942779541,6.659999847412109,6.929999828338623,6741200.0 2004-06-30,6.690000057220459,6.772500038146973,6.6875,6.757500171661377,9695200.0 2004-07-01,6.684999942779541,6.772500038146973,6.577499866485596,6.772500038146973,6522400.0 2004-07-02,6.494999885559082,6.71999979019165,6.449999809265137,6.710000038146973,7225600.0 2004-07-06,6.4375,6.610000133514404,6.4375,6.539999961853027,5720800.0 2004-07-07,6.40749979019165,6.505000114440918,6.375,6.460000038146973,7174800.0 2004-07-08,6.099999904632568,6.112500190734863,5.867499828338623,6.03249979019165,15467200.0 2004-07-09,6.099999904632568,6.119999885559082,5.947500228881836,6.0625,6011200.0 2004-07-12,6.090000152587891,6.137499809265137,5.997499942779541,6.127500057220459,3816400.0 2004-07-13,6.244999885559082,6.28249979019165,6.09499979019165,6.15749979019165,6222000.0 2004-07-14,6.002500057220459,6.255000114440918,5.889999866485596,6.222499847412109,11018800.0 2004-07-15,5.957499980926514,6.070000171661377,5.885000228881836,5.954999923706055,4960400.0 2004-07-16,5.697500228881836,5.934999942779541,5.605000019073486,5.925000190734863,14854400.0 2004-07-19,5.695000171661377,5.800000190734863,5.650000095367432,5.800000190734863,3727600.0 2004-07-20,5.809999942779541,5.875,5.684999942779541,5.747499942779541,7772000.0 2004-07-21,5.652500152587891,5.820000171661377,5.650000095367432,5.775000095367432,4761200.0 2004-07-22,5.692500114440918,5.727499961853027,5.579999923706055,5.667500019073486,4920000.0 2004-07-23,5.642499923706055,5.724999904632568,5.630000114440918,5.684999942779541,4383600.0 2004-07-26,5.677499771118164,5.742499828338623,5.630000114440918,5.652500152587891,3568800.0 2004-07-27,5.837500095367432,5.887499809265137,5.679999828338623,5.702499866485596,7306000.0 2004-07-28,5.697500228881836,5.885000228881836,5.672500133514404,5.877500057220459,9624800.0 2004-07-29,5.817500114440918,5.872499942779541,5.712500095367432,5.747499942779541,6477600.0 2004-07-30,5.787499904632568,5.855000019073486,5.75,5.807499885559082,5327200.0 2004-08-02,5.695000171661377,5.792500019073486,5.672500133514404,5.760000228881836,7245200.0 2004-08-03,5.577499866485596,5.697500228881836,5.550000190734863,5.697500228881836,6547200.0 2004-08-04,5.619999885559082,5.755000114440918,5.494999885559082,5.519999980926514,7349600.0 2004-08-05,5.724999904632568,5.985000133514404,5.5625,5.5625,11993600.0 2004-08-06,5.599999904632568,5.71999979019165,5.505000114440918,5.699999809265137,5615200.0 2004-08-09,5.642499923706055,5.739999771118164,5.5,5.545000076293945,3841600.0 2004-08-10,5.789999961853027,5.792500019073486,5.625,5.632500171661377,5007200.0 2004-08-11,5.875,5.900000095367432,5.662499904632568,5.715000152587891,5918000.0 2004-08-12,5.762499809265137,5.912499904632568,5.747499942779541,5.824999809265137,3674000.0 2004-08-13,5.817500114440918,5.862500190734863,5.752500057220459,5.772500038146973,3841600.0 2004-08-16,5.954999923706055,6.022500038146973,5.837500095367432,5.892499923706055,4567600.0 2004-08-17,6.03000020980835,6.182499885559082,5.954999923706055,5.954999923706055,6596400.0 2004-08-18,5.567500114440918,6.159999847412109,5.465000152587891,5.800000190734863,30870000.0 2004-08-19,5.71750020980835,5.800000190734863,5.400000095367432,5.46750020980835,12286000.0 2004-08-20,5.602499961853027,5.71750020980835,5.570000171661377,5.684999942779541,6668000.0 2004-08-23,5.4375,5.619999885559082,5.417500019073486,5.577499866485596,10490400.0 2004-08-24,5.519999980926514,5.53249979019165,5.449999809265137,5.505000114440918,5682400.0 2004-08-25,5.510000228881836,5.554999828338623,5.474999904632568,5.507500171661377,3902800.0 2004-08-26,5.445000171661377,5.537499904632568,5.425000190734863,5.492499828338623,4695200.0 2004-08-27,5.3125,5.457499980926514,5.300000190734863,5.422500133514404,8069200.0 2004-08-30,5.337500095367432,5.402500152587891,5.295000076293945,5.3125,5497600.0 2004-08-31,5.287499904632568,5.449999809265137,5.237500190734863,5.347499847412109,4170800.0 2004-09-01,5.355000019073486,5.355000019073486,5.239999771118164,5.297500133514404,7625600.0 2004-09-02,5.882500171661377,5.922500133514404,5.5,5.547500133514404,13398800.0 2004-09-03,5.860000133514404,5.909999847412109,5.797500133514404,5.837500095367432,4431200.0 2004-09-07,5.940000057220459,5.954999923706055,5.84499979019165,5.860000133514404,3813200.0 2004-09-08,5.934999942779541,6.050000190734863,5.887499809265137,5.900000095367432,6866400.0 2004-09-09,5.775000095367432,5.96750020980835,5.75,5.965000152587891,5615600.0 2004-09-10,5.914999961853027,5.952499866485596,5.724999904632568,5.775000095367432,3747600.0 2004-09-13,5.985000133514404,6.065000057220459,5.857500076293945,5.922500133514404,4892800.0 2004-09-14,5.942500114440918,5.96999979019165,5.840000152587891,5.96750020980835,4797600.0 2004-09-15,5.875,5.945000171661377,5.809999942779541,5.90749979019165,3068400.0 2004-09-16,5.885000228881836,5.940000057220459,5.860000133514404,5.902500152587891,3658400.0 2004-09-17,5.797500133514404,5.949999809265137,5.767499923706055,5.932499885559082,5245200.0 2004-09-20,5.78000020980835,5.837500095367432,5.684999942779541,5.837500095367432,4304400.0 2004-09-21,5.860000133514404,5.900000095367432,5.755000114440918,5.797500133514404,4079600.0 2004-09-22,5.817500114440918,5.832499980926514,5.732500076293945,5.792500019073486,3948800.0 2004-09-23,5.809999942779541,5.880000114440918,5.78249979019165,5.8125,2499600.0 2004-09-24,5.829999923706055,5.840000152587891,5.787499904632568,5.840000152587891,3723200.0 2004-09-27,5.695000171661377,5.877500057220459,5.662499904632568,5.875,3179600.0 2004-09-28,5.675000190734863,5.71999979019165,5.579999923706055,5.715000152587891,3112000.0 2004-09-29,5.857500076293945,5.877500057220459,5.612500190734863,5.612500190734863,4048000.0 2004-09-30,5.860000133514404,5.90500020980835,5.744999885559082,5.862500190734863,3868800.0 2004-10-01,5.875,5.977499961853027,5.795000076293945,5.829999923706055,3335200.0 2004-10-04,5.980000019073486,6.085000038146973,5.84250020980835,5.912499904632568,4702400.0 2004-10-05,5.972499847412109,6.012499809265137,5.922500133514404,5.987500190734863,2823600.0 2004-10-06,6.03000020980835,6.067500114440918,5.9375,5.962500095367432,4156800.0 2004-10-07,5.862500190734863,6.21750020980835,5.647500038146973,5.715000152587891,9838000.0 2004-10-08,5.855000019073486,6.059999942779541,5.840000152587891,6.047500133514404,6084800.0 2004-10-11,5.804999828338623,5.90749979019165,5.767499923706055,5.832499980926514,4902000.0 2004-10-12,5.777500152587891,5.852499961853027,5.712500095367432,5.757500171661377,5454000.0 2004-10-13,5.872499942779541,5.917500019073486,5.762499809265137,5.824999809265137,4631200.0 2004-10-14,5.800000190734863,5.925000190734863,5.78249979019165,5.902500152587891,4499600.0 2004-10-15,5.764999866485596,5.827499866485596,5.699999809265137,5.78000020980835,7625600.0 2004-10-18,5.860000133514404,5.889999866485596,5.75,5.772500038146973,2436000.0 2004-10-19,5.817500114440918,5.900000095367432,5.767499923706055,5.817500114440918,4613200.0 2004-10-20,5.78000020980835,5.84250020980835,5.732500076293945,5.8125,6696800.0 2004-10-21,5.789999961853027,5.84499979019165,5.715000152587891,5.777500152587891,8381200.0 2004-10-22,5.792500019073486,5.855000019073486,5.767499923706055,5.809999942779541,6658400.0 2004-10-25,5.755000114440918,5.822500228881836,5.730000019073486,5.8125,4830400.0 2004-10-26,5.954999923706055,5.989999771118164,5.757500171661377,5.789999961853027,6800400.0 2004-10-27,6.207499980926514,6.252500057220459,5.872499942779541,5.962500095367432,9814400.0 2004-10-28,6.34499979019165,6.417500019073486,6.252500057220459,6.262499809265137,7878000.0 2004-10-29,6.567500114440918,6.579999923706055,6.275000095367432,6.53249979019165,9874400.0 2004-11-01,6.582499980926514,6.627500057220459,6.457499980926514,6.537499904632568,6924000.0 2004-11-02,6.682499885559082,6.715000152587891,6.579999923706055,6.605000019073486,6765600.0 2004-11-03,6.652500152587891,6.75,6.522500038146973,6.735000133514404,9222000.0 2004-11-04,6.987500190734863,7.03249979019165,6.659999847412109,6.75,12611200.0 2004-11-05,6.8125,7.050000190734863,6.75,6.994999885559082,6680800.0 2004-11-08,6.797500133514404,6.860000133514404,6.762499809265137,6.809999942779541,5096800.0 2004-11-09,6.75,6.792500019073486,6.675000190734863,6.727499961853027,4319600.0 2004-11-10,6.914999961853027,6.997499942779541,6.742499828338623,6.787499904632568,4604400.0 2004-11-11,6.917500019073486,6.96750020980835,6.84499979019165,6.957499980926514,2159200.0 2004-11-12,6.997499942779541,7.0,6.827499866485596,6.852499961853027,4760000.0 2004-11-15,7.074999809265137,7.162499904632568,6.977499961853027,7.125,5802400.0 2004-11-16,6.852499961853027,7.059999942779541,6.777500152587891,7.03249979019165,5229200.0 2004-11-17,7.012499809265137,7.144999980926514,6.952499866485596,7.139999866485596,5515200.0 2004-11-18,6.974999904632568,7.072500228881836,6.9375,7.017499923706055,3275600.0 2004-11-19,6.809999942779541,6.9375,6.764999866485596,6.9375,3396800.0 2004-11-22,6.902500152587891,6.929999828338623,6.769999980926514,6.769999980926514,2429600.0 2004-11-23,6.985000133514404,7.079999923706055,6.900000095367432,6.947500228881836,4224800.0 2004-11-24,6.957499980926514,7.085000038146973,6.894999980926514,7.025000095367432,2354000.0 2004-11-26,6.992499828338623,7.002500057220459,6.9375,6.974999904632568,850800.0 2004-11-29,6.887499809265137,7.065000057220459,6.800000190734863,7.0625,3374400.0 2004-11-30,6.724999904632568,6.889999866485596,6.585000038146973,6.889999866485596,4698400.0 2004-12-01,6.90500020980835,6.96999979019165,6.702499866485596,6.702499866485596,5750400.0 2004-12-02,6.860000133514404,6.965000152587891,6.712500095367432,6.8125,3114000.0 2004-12-03,6.762499809265137,6.84250020980835,6.699999809265137,6.815000057220459,2674000.0 2004-12-06,6.71750020980835,6.875,6.664999961853027,6.872499942779541,3949600.0 2004-12-07,6.690000057220459,6.75,6.637499809265137,6.699999809265137,2896400.0 2004-12-08,6.817500114440918,6.837500095367432,6.675000190734863,6.71999979019165,1762400.0 2004-12-09,6.815000057220459,6.864999771118164,6.715000152587891,6.84250020980835,2490400.0 2004-12-10,6.78000020980835,6.815000057220459,6.71999979019165,6.75,1638400.0 2004-12-13,6.769999980926514,6.869999885559082,6.724999904632568,6.860000133514404,2438000.0 2004-12-14,6.912499904632568,6.927499771118164,6.727499961853027,6.727499961853027,3682000.0 2004-12-15,6.974999904632568,6.987500190734863,6.8125,6.929999828338623,2908400.0 2004-12-16,6.945000171661377,6.987500190734863,6.909999847412109,6.922500133514404,2957600.0 2004-12-17,6.867499828338623,6.997499942779541,6.862500190734863,6.989999771118164,3397600.0 2004-12-20,6.792500019073486,6.9375,6.732500076293945,6.887499809265137,3276800.0 2004-12-21,6.852499961853027,6.855000019073486,6.747499942779541,6.769999980926514,3346000.0 2004-12-22,7.067500114440918,7.125,6.945000171661377,7.0625,5458000.0 2004-12-23,6.987500190734863,7.082499980926514,6.962500095367432,7.079999923706055,2401200.0 2004-12-27,6.96999979019165,7.074999809265137,6.927499771118164,6.987500190734863,1871600.0 2004-12-28,7.099999904632568,7.099999904632568,6.960000038146973,6.980000019073486,1926800.0 2004-12-29,7.099999904632568,7.147500038146973,7.037499904632568,7.070000171661377,1221600.0 2004-12-30,7.184999942779541,7.212500095367432,7.09499979019165,7.125,1750000.0 2004-12-31,7.21750020980835,7.252500057220459,7.15749979019165,7.1875,1972400.0 2005-01-03,6.929999828338623,7.242499828338623,6.90749979019165,7.207499980926514,6026000.0 2005-01-04,6.957499980926514,7.045000076293945,6.892499923706055,7.0,5366800.0 2005-01-05,6.897500038146973,7.010000228881836,6.897500038146973,6.922500133514404,2669600.0 2005-01-06,7.117499828338623,7.152500152587891,6.837500095367432,6.855000019073486,15237600.0 2005-01-07,7.150000095367432,7.269999980926514,7.097499847412109,7.147500038146973,8946800.0 2005-01-10,7.162499904632568,7.262499809265137,7.007500171661377,7.099999904632568,7846000.0 2005-01-11,7.184999942779541,7.204999923706055,7.079999923706055,7.125,2458000.0 2005-01-12,7.147500038146973,7.184999942779541,7.0625,7.144999980926514,2430800.0 2005-01-13,7.127500057220459,7.215000152587891,7.034999847412109,7.147500038146973,3802800.0 2005-01-14,7.207499980926514,7.21750020980835,7.125,7.137499809265137,5021200.0 2005-01-18,7.474999904632568,7.480000019073486,7.150000095367432,7.177499771118164,5289600.0 2005-01-19,7.369999885559082,7.46750020980835,7.320000171661377,7.337500095367432,5249600.0 2005-01-20,7.327499866485596,7.422500133514404,7.320000171661377,7.409999847412109,3651200.0 2005-01-21,7.150000095367432,7.367499828338623,7.147500038146973,7.335000038146973,3881600.0 2005-01-24,7.162499904632568,7.267499923706055,7.132500171661377,7.137499809265137,4398400.0 2005-01-25,7.317500114440918,7.377500057220459,7.167500019073486,7.244999885559082,6156000.0 2005-01-26,7.210000038146973,7.420000076293945,7.179999828338623,7.349999904632568,5385600.0 2005-01-27,7.199999809265137,7.239999771118164,7.132500171661377,7.170000076293945,3784400.0 2005-01-28,6.96999979019165,7.179999828338623,6.900000095367432,7.15500020980835,11676000.0 2005-01-31,7.15500020980835,7.170000076293945,7.014999866485596,7.034999847412109,6372000.0 2005-02-01,7.295000076293945,7.352499961853027,7.150000095367432,7.1875,5634000.0 2005-02-02,7.385000228881836,7.445000171661377,7.295000076293945,7.295000076293945,4021200.0 2005-02-03,7.247499942779541,7.357500076293945,7.175000190734863,7.355000019073486,6129600.0 2005-02-04,7.25,7.324999809265137,7.167500019073486,7.277500152587891,2871600.0 2005-02-07,7.172500133514404,7.287499904632568,7.139999866485596,7.227499961853027,4253600.0 2005-02-08,6.992499828338623,7.175000190734863,6.96750020980835,7.175000190734863,7345600.0 2005-02-09,6.90749979019165,7.0,6.857500076293945,6.962500095367432,5626800.0 2005-02-10,6.954999923706055,6.987500190734863,6.860000133514404,6.957499980926514,5482800.0 2005-02-11,6.945000171661377,7.012499809265137,6.8125,6.929999828338623,4303200.0 2005-02-14,6.9375,7.0,6.887499809265137,6.934999942779541,2228800.0 2005-02-15,6.920000076293945,7.03249979019165,6.900000095367432,6.925000190734863,5668400.0 2005-02-16,6.927499771118164,6.962500095367432,6.835000038146973,6.934999942779541,4124000.0 2005-02-17,6.952499866485596,7.025000095367432,6.897500038146973,6.949999809265137,5204000.0 2005-02-18,6.875,7.050000190734863,6.875,6.974999904632568,2984000.0 2005-02-22,6.78249979019165,6.96750020980835,6.75,6.84250020980835,3934400.0 2005-02-23,6.800000190734863,6.902500152587891,6.787499904632568,6.809999942779541,2333200.0 2005-02-24,6.9375,6.965000152587891,6.735000133514404,6.762499809265137,3634400.0 2005-02-25,6.992499828338623,7.045000076293945,6.840000152587891,6.9375,3791200.0 2005-02-28,7.0,7.125,6.862500190734863,7.014999866485596,3277600.0 2005-03-01,7.059999942779541,7.164999961853027,6.987500190734863,6.987500190734863,5490400.0 2005-03-02,7.192500114440918,7.235000133514404,6.992499828338623,7.065000057220459,6390800.0 2005-03-03,7.497499942779541,7.534999847412109,7.25,7.262499809265137,19022000.0 2005-03-04,7.602499961853027,7.84250020980835,7.574999809265137,7.599999904632568,8856000.0 2005-03-07,7.587500095367432,7.684999942779541,7.572500228881836,7.59499979019165,5712000.0 2005-03-08,7.53249979019165,7.679999828338623,7.514999866485596,7.570000171661377,2539200.0 2005-03-09,7.502500057220459,7.559999942779541,7.465000152587891,7.534999847412109,2913200.0 2005-03-10,7.46750020980835,7.537499904632568,7.349999904632568,7.502500057220459,3182800.0 2005-03-11,7.360000133514404,7.494999885559082,7.347499847412109,7.474999904632568,4352800.0 2005-03-14,7.465000152587891,7.46999979019165,7.315000057220459,7.375,2346400.0 2005-03-15,7.465000152587891,7.622499942779541,7.385000228881836,7.4375,4076000.0 2005-03-16,7.247499942779541,7.505000114440918,7.204999923706055,7.367499828338623,5890000.0 2005-03-17,7.152500152587891,7.262499809265137,7.125,7.237500190734863,3293200.0 2005-03-18,6.989999771118164,7.162499904632568,6.875,7.137499809265137,10109200.0 2005-03-21,6.920000076293945,7.010000228881836,6.872499942779541,6.989999771118164,3545600.0 2005-03-22,6.932499885559082,7.047500133514404,6.867499828338623,6.867499828338623,4279200.0 2005-03-23,7.0,7.025000095367432,6.894999980926514,6.90749979019165,4682000.0 2005-03-24,7.070000171661377,7.135000228881836,6.980000019073486,6.987500190734863,3672800.0 2005-03-28,7.190000057220459,7.25,7.059999942779541,7.070000171661377,2570000.0 2005-03-29,7.235000133514404,7.267499923706055,7.147500038146973,7.184999942779541,3987200.0 2005-03-30,7.3125,7.347499847412109,7.132500171661377,7.275000095367432,3438400.0 2005-03-31,7.284999847412109,7.340000152587891,7.239999771118164,7.340000152587891,3087600.0 2005-04-01,7.025000095367432,7.360000133514404,6.992499828338623,7.332499980926514,7019200.0 2005-04-04,7.087500095367432,7.119999885559082,6.960000038146973,7.017499923706055,3772400.0 2005-04-05,7.1875,7.222499847412109,7.054999828338623,7.074999809265137,2026400.0 2005-04-06,7.139999866485596,7.260000228881836,7.070000171661377,7.230000019073486,2614800.0 2005-04-07,7.244999885559082,7.287499904632568,7.007500171661377,7.127500057220459,4470000.0 2005-04-08,7.112500190734863,7.287499904632568,7.102499961853027,7.287499904632568,2284800.0 2005-04-11,7.042500019073486,7.137499809265137,6.965000152587891,7.09499979019165,3422400.0 2005-04-12,7.224999904632568,7.244999885559082,7.0,7.005000114440918,5098000.0 2005-04-13,7.172500133514404,7.275000095367432,7.15749979019165,7.244999885559082,4368800.0 2005-04-14,6.987500190734863,7.322500228881836,6.96999979019165,7.192500114440918,5757200.0 2005-04-15,6.887499809265137,7.132500171661377,6.849999904632568,6.932499885559082,7813200.0 2005-04-18,6.914999961853027,7.012499809265137,6.875,6.875,4366800.0 2005-04-19,6.909999847412109,6.972499847412109,6.837500095367432,6.932499885559082,3468400.0 2005-04-20,6.792500019073486,6.927499771118164,6.75,6.867499828338623,5058800.0 2005-04-21,7.0625,7.09499979019165,6.809999942779541,6.809999942779541,5452000.0 2005-04-22,6.820000171661377,7.012499809265137,6.752500057220459,6.980000019073486,3887600.0 2005-04-25,6.832499980926514,6.947500228881836,6.757500171661377,6.835000038146973,5826000.0 2005-04-26,6.802499771118164,6.96999979019165,6.75,6.775000095367432,3424800.0 2005-04-27,6.867499828338623,6.952499866485596,6.775000095367432,6.815000057220459,2587200.0 2005-04-28,6.702499866485596,6.864999771118164,6.684999942779541,6.800000190734863,2874800.0 2005-04-29,6.679999828338623,6.75,6.519999980926514,6.677499771118164,4549200.0 2005-05-02,6.710000038146973,6.820000171661377,6.610000133514404,6.71750020980835,3221200.0 2005-05-03,6.75,6.857500076293945,6.679999828338623,6.679999828338623,9768800.0 2005-05-04,6.807499885559082,6.877500057220459,6.71999979019165,6.75,3973200.0 2005-05-05,6.614999771118164,6.732500076293945,6.382500171661377,6.5,12279600.0 2005-05-06,6.572500228881836,6.802499771118164,6.505000114440918,6.715000152587891,7946000.0 2005-05-09,6.552499771118164,6.605000019073486,6.474999904632568,6.587500095367432,4708000.0 2005-05-10,6.552499771118164,6.552499771118164,6.422500133514404,6.492499828338623,3664400.0 2005-05-11,6.462500095367432,6.622499942779541,6.332499980926514,6.53249979019165,5541200.0 2005-05-12,6.454999923706055,6.5625,6.372499942779541,6.454999923706055,5385200.0 2005-05-13,6.355000019073486,6.492499828338623,6.25,6.480000019073486,5847600.0 2005-05-16,6.494999885559082,6.547500133514404,6.284999847412109,6.355000019073486,4081600.0 2005-05-17,6.684999942779541,6.6875,6.427499771118164,6.4375,3988800.0 2005-05-18,6.885000228881836,6.912499904632568,6.684999942779541,6.894999980926514,6136800.0 2005-05-19,6.922500133514404,6.965000152587891,6.824999809265137,6.829999923706055,3992000.0 2005-05-20,6.925000190734863,6.952499866485596,6.849999904632568,6.882500171661377,5012400.0 2005-05-23,7.027500152587891,7.057499885559082,6.869999885559082,6.869999885559082,3269200.0 2005-05-24,6.989999771118164,7.050000190734863,6.940000057220459,7.047500133514404,3199600.0 2005-05-25,6.940000057220459,7.025000095367432,6.929999828338623,6.974999904632568,6513600.0 2005-05-26,6.980000019073486,7.007500171661377,6.925000190734863,6.940000057220459,2716000.0 2005-05-27,7.102499961853027,7.130000114440918,6.952499866485596,7.0,3040400.0 2005-05-31,7.047500133514404,7.117499828338623,6.989999771118164,7.079999923706055,4543600.0 2005-06-01,7.21999979019165,7.25,7.002500057220459,7.050000190734863,5003600.0 2005-06-02,7.382500171661377,7.557499885559082,7.162499904632568,7.164999961853027,13004400.0 2005-06-03,7.340000152587891,7.425000190734863,7.3125,7.364999771118164,3696800.0 2005-06-06,7.417500019073486,7.4375,7.324999809265137,7.324999809265137,3227200.0 2005-06-07,7.397500038146973,7.517499923706055,7.375,7.377500057220459,4489600.0 2005-06-08,7.267499923706055,7.489999771118164,7.257500171661377,7.389999866485596,4767200.0 2005-06-09,7.382500171661377,7.445000171661377,7.252500057220459,7.300000190734863,3848800.0 2005-06-10,7.402500152587891,7.420000076293945,7.307499885559082,7.400000095367432,4006000.0 2005-06-13,7.46750020980835,7.5,7.372499942779541,7.402500152587891,2564800.0 2005-06-14,7.427499771118164,7.502500057220459,7.417500019073486,7.457499980926514,3830400.0 2005-06-15,7.414999961853027,7.482500076293945,7.317500114440918,7.482500076293945,2634400.0 2005-06-16,7.465000152587891,7.465000152587891,7.329999923706055,7.377500057220459,1784800.0 2005-06-17,7.414999961853027,7.627500057220459,7.335000038146973,7.462500095367432,6106000.0 2005-06-20,7.292500019073486,7.382500171661377,7.257500171661377,7.34499979019165,2262000.0 2005-06-21,7.25,7.369999885559082,7.202499866485596,7.255000114440918,4688400.0 2005-06-22,7.322500228881836,7.375,7.244999885559082,7.327499866485596,2833200.0 2005-06-23,7.25,7.425000190734863,7.247499942779541,7.375,3768800.0 2005-06-24,7.130000114440918,7.307499885559082,7.119999885559082,7.252500057220459,3423200.0 2005-06-27,7.177499771118164,7.21750020980835,7.114999771118164,7.142499923706055,2256000.0 2005-06-28,7.275000095367432,7.3125,7.164999961853027,7.175000190734863,2655200.0 2005-06-29,7.357500076293945,7.385000228881836,7.25,7.262499809265137,2704400.0 2005-06-30,7.227499961853027,7.427499771118164,7.212500095367432,7.357500076293945,4725600.0 2005-07-01,7.172500133514404,7.235000133514404,7.117499828338623,7.224999904632568,3240800.0 2005-07-05,7.392499923706055,7.420000076293945,7.125,7.125,3591200.0 2005-07-06,7.297500133514404,7.402500152587891,7.264999866485596,7.375,4385600.0 2005-07-07,6.815000057220459,7.127500057220459,6.722499847412109,7.127500057220459,16422400.0 2005-07-08,6.909999847412109,6.912499904632568,6.78000020980835,6.787499904632568,7059600.0 2005-07-11,6.90500020980835,6.934999942779541,6.802499771118164,6.90500020980835,5660000.0 2005-07-12,6.860000133514404,6.962500095367432,6.84499979019165,6.925000190734863,4192000.0 2005-07-13,6.739999771118164,6.945000171661377,6.712500095367432,6.832499980926514,5854800.0 2005-07-14,6.777500152587891,6.817500114440918,6.727499961853027,6.817500114440918,9035200.0 2005-07-15,6.815000057220459,6.84499979019165,6.767499923706055,6.84499979019165,8749600.0 2005-07-18,6.804999828338623,6.887499809265137,6.78249979019165,6.804999828338623,2455600.0 2005-07-19,6.802499771118164,6.857500076293945,6.762499809265137,6.837500095367432,6929600.0 2005-07-20,6.727499961853027,6.824999809265137,6.712500095367432,6.800000190734863,5242800.0 2005-07-21,6.662499904632568,6.75,6.650000095367432,6.712500095367432,5561600.0 2005-07-22,6.682499885559082,6.727499961853027,6.650000095367432,6.672500133514404,3782000.0 2005-07-25,6.664999961853027,6.747499942779541,6.619999885559082,6.675000190734863,3432800.0 2005-07-26,6.664999961853027,6.712500095367432,6.599999904632568,6.675000190734863,5034400.0 2005-07-27,6.690000057220459,6.71750020980835,6.599999904632568,6.662499904632568,5258800.0 2005-07-28,6.642499923706055,6.712500095367432,6.619999885559082,6.679999828338623,4726800.0 2005-07-29,6.625,6.675000190734863,6.599999904632568,6.612500190734863,7248800.0 2005-08-01,6.707499980926514,6.727499961853027,6.574999809265137,6.627500057220459,6238400.0 2005-08-02,6.71750020980835,6.732500076293945,6.659999847412109,6.695000171661377,4392000.0 2005-08-03,6.622499942779541,6.702499866485596,6.59499979019165,6.6875,4114000.0 2005-08-04,6.635000228881836,6.695000171661377,6.257500171661377,6.380000114440918,11547600.0 2005-08-05,6.514999866485596,6.625,6.5,6.625,4748000.0 2005-08-08,6.579999923706055,6.715000152587891,6.554999828338623,6.570000171661377,6044400.0 2005-08-09,6.642499923706055,6.690000057220459,6.579999923706055,6.582499980926514,4002800.0 2005-08-10,6.735000133514404,6.822500228881836,6.644999980926514,6.644999980926514,4577200.0 2005-08-11,6.690000057220459,6.764999866485596,6.630000114440918,6.75,2215600.0 2005-08-12,6.699999809265137,6.755000114440918,6.614999771118164,6.644999980926514,3071600.0 2005-08-15,6.627500057220459,6.699999809265137,6.554999828338623,6.662499904632568,3575600.0 2005-08-16,6.382500171661377,6.610000133514404,6.262499809265137,6.610000133514404,7646400.0 2005-08-17,6.449999809265137,6.809999942779541,6.179999828338623,6.25,22778400.0 2005-08-18,6.21999979019165,6.417500019073486,6.142499923706055,6.414999961853027,13607200.0 2005-08-19,6.207499980926514,6.297500133514404,6.172500133514404,6.235000133514404,7180400.0 2005-08-22,6.227499961853027,6.262499809265137,6.195000171661377,6.212500095367432,5517200.0 2005-08-23,6.210000038146973,6.257500171661377,6.207499980926514,6.239999771118164,4597200.0 2005-08-24,6.212500095367432,6.304999828338623,6.182499885559082,6.224999904632568,9429600.0 2005-08-25,6.224999904632568,6.260000228881836,6.192500114440918,6.202499866485596,5920400.0 2005-08-26,6.192500114440918,6.25,6.179999828338623,6.21750020980835,6628000.0 2005-08-29,6.207499980926514,6.21750020980835,6.114999771118164,6.179999828338623,2320800.0 2005-08-30,6.15500020980835,6.21750020980835,6.099999904632568,6.212500095367432,6092400.0 2005-08-31,6.207499980926514,6.230000019073486,6.097499847412109,6.164999961853027,6811200.0 2005-09-01,6.070000171661377,6.347499847412109,6.022500038146973,6.237500190734863,12989600.0 2005-09-02,6.110000133514404,6.179999828338623,6.03249979019165,6.097499847412109,5289600.0 2005-09-06,6.21999979019165,6.262499809265137,6.117499828338623,6.137499809265137,4030800.0 2005-09-07,6.242499828338623,6.25,6.167500019073486,6.25,4712400.0 2005-09-08,6.182499885559082,6.25,6.175000190734863,6.204999923706055,3729200.0 2005-09-09,6.210000038146973,6.227499961853027,6.179999828338623,6.184999942779541,3406400.0 2005-09-12,6.142499923706055,6.195000171661377,6.135000228881836,6.172500133514404,3072000.0 2005-09-13,6.102499961853027,6.15500020980835,6.09499979019165,6.144999980926514,5027200.0 2005-09-14,6.090000152587891,6.125,6.087500095367432,6.099999904632568,5831200.0 2005-09-15,6.105000019073486,6.122499942779541,6.082499980926514,6.112500190734863,6240000.0 2005-09-16,6.070000171661377,6.125,6.054999828338623,6.074999809265137,7883600.0 2005-09-19,5.960000038146973,6.072500228881836,5.929999828338623,6.050000190734863,9675200.0 2005-09-20,5.792500019073486,5.987500190734863,5.727499961853027,5.934999942779541,7996000.0 2005-09-21,5.797500133514404,5.887499809265137,5.684999942779541,5.732500076293945,9114000.0 2005-09-22,5.855000019073486,5.942500114440918,5.737500190734863,5.760000228881836,11560000.0 2005-09-23,5.735000133514404,5.857500076293945,5.724999904632568,5.832499980926514,7703200.0 2005-09-26,5.900000095367432,5.957499980926514,5.784999847412109,5.784999847412109,10338000.0 2005-09-27,5.892499923706055,5.940000057220459,5.860000133514404,5.892499923706055,3637600.0 2005-09-28,5.677499771118164,5.900000095367432,5.647500038146973,5.877500057220459,7920000.0 2005-09-29,5.739999771118164,5.739999771118164,5.585000038146973,5.650000095367432,7454800.0 2005-09-30,5.925000190734863,5.934999942779541,5.71999979019165,5.71999979019165,7142800.0 2005-10-03,6.002500057220459,6.127500057220459,5.985000133514404,6.067500114440918,9114400.0 2005-10-04,6.010000228881836,6.147500038146973,6.0,6.0,5426000.0 2005-10-05,6.019999980926514,6.107500076293945,5.96750020980835,6.0,9922400.0 2005-10-06,6.244999885559082,6.445000171661377,6.150000095367432,6.212500095367432,20266800.0 2005-10-07,6.454999923706055,6.5,6.215000152587891,6.227499961853027,16055600.0 2005-10-10,6.489999771118164,6.554999828338623,6.414999961853027,6.454999923706055,8579600.0 2005-10-11,6.417500019073486,6.514999866485596,6.394999980926514,6.497499942779541,6939600.0 2005-10-12,6.340000152587891,6.462500095367432,6.199999809265137,6.412499904632568,6535200.0 2005-10-13,6.375,6.412499904632568,6.295000076293945,6.340000152587891,6429600.0 2005-10-14,6.425000190734863,6.454999923706055,6.337500095367432,6.355000019073486,6813600.0 2005-10-17,6.380000114440918,6.449999809265137,6.340000152587891,6.449999809265137,5448800.0 2005-10-18,6.360000133514404,6.420000076293945,6.3125,6.382500171661377,6542400.0 2005-10-19,6.574999809265137,6.590000152587891,6.329999923706055,6.372499942779541,5272800.0 2005-10-20,6.429999828338623,6.652500152587891,6.422500133514404,6.5625,6933600.0 2005-10-21,6.494999885559082,6.552499771118164,6.375,6.427499771118164,10758400.0 2005-10-24,6.635000228881836,6.635000228881836,6.449999809265137,6.494999885559082,4995600.0 2005-10-25,6.554999828338623,6.652500152587891,6.449999809265137,6.644999980926514,4163200.0 2005-10-26,6.449999809265137,6.602499961853027,6.432499885559082,6.557499885559082,4797600.0 2005-10-27,6.21999979019165,6.462500095367432,6.21999979019165,6.462500095367432,7376800.0 2005-10-28,6.46999979019165,6.485000133514404,6.287499904632568,6.287499904632568,6800400.0 2005-10-31,6.760000228881836,6.795000076293945,6.452499866485596,6.452499866485596,10432400.0 2005-11-01,6.815000057220459,6.847499847412109,6.679999828338623,6.762499809265137,9919600.0 2005-11-02,6.987500190734863,7.014999866485596,6.737500190734863,6.737500190734863,6770400.0 2005-11-03,6.480000019073486,6.887499809265137,6.462500095367432,6.582499980926514,20025200.0 2005-11-04,6.449999809265137,6.522500038146973,6.387499809265137,6.5,6975600.0 2005-11-07,6.380000114440918,6.507500171661377,6.375,6.449999809265137,6837600.0 2005-11-08,6.324999809265137,6.4375,6.289999961853027,6.34499979019165,3575600.0 2005-11-09,6.382500171661377,6.414999961853027,6.222499847412109,6.332499980926514,3574400.0 2005-11-10,6.485000133514404,6.502500057220459,6.324999809265137,6.400000095367432,6250800.0 2005-11-11,6.519999980926514,6.5625,6.46999979019165,6.494999885559082,3651600.0 2005-11-14,6.570000171661377,6.582499980926514,6.5,6.519999980926514,4628400.0 2005-11-15,6.297500133514404,6.527500152587891,6.255000114440918,6.425000190734863,9399200.0 2005-11-16,6.260000228881836,6.337500095367432,6.25,6.295000076293945,8827200.0 2005-11-17,6.5,6.5,6.260000228881836,6.260000228881836,6254400.0 2005-11-18,6.454999923706055,6.597499847412109,6.372499942779541,6.574999809265137,6324800.0 2005-11-21,6.605000019073486,6.612500190734863,6.369999885559082,6.409999847412109,6288400.0 2005-11-22,6.614999771118164,6.625,6.489999771118164,6.542500019073486,6844000.0 2005-11-23,6.702499866485596,6.71750020980835,6.567500114440918,6.567500114440918,3715200.0 2005-11-25,6.747499942779541,6.764999866485596,6.585000038146973,6.672500133514404,2417200.0 2005-11-28,6.775000095367432,6.862500190734863,6.6875,6.735000133514404,7603200.0 2005-11-29,6.892499923706055,6.954999923706055,6.775000095367432,6.804999828338623,6678800.0 2005-11-30,6.875,6.977499961853027,6.84499979019165,6.869999885559082,5496400.0 2005-12-01,6.960000038146973,6.989999771118164,6.800000190734863,6.900000095367432,7547200.0 2005-12-02,7.0,7.087500095367432,6.824999809265137,6.84499979019165,6361200.0 2005-12-05,7.002500057220459,7.025000095367432,6.909999847412109,6.929999828338623,6241200.0 2005-12-06,6.882500171661377,7.037499904632568,6.872499942779541,7.005000114440918,4706400.0 2005-12-07,6.922500133514404,6.965000152587891,6.84499979019165,6.84499979019165,3646800.0 2005-12-08,6.855000019073486,7.005000114440918,6.789999961853027,6.887499809265137,3466400.0 2005-12-09,6.864999771118164,6.902500152587891,6.752500057220459,6.797500133514404,4084400.0 2005-12-12,6.809999942779541,6.889999866485596,6.795000076293945,6.889999866485596,4440400.0 2005-12-13,6.997499942779541,7.037499904632568,6.764999866485596,6.827499866485596,5934400.0 2005-12-14,7.132500171661377,7.255000114440918,6.997499942779541,6.997499942779541,6318800.0 2005-12-15,7.057499885559082,7.199999809265137,6.965000152587891,7.1875,2760400.0 2005-12-16,7.065000057220459,7.172500133514404,7.050000190734863,7.122499942779541,8578800.0 2005-12-19,7.09499979019165,7.21750020980835,7.050000190734863,7.125,5286000.0 2005-12-20,7.184999942779541,7.202499866485596,7.034999847412109,7.139999866485596,2618800.0 2005-12-21,7.142499923706055,7.269999980926514,7.082499980926514,7.172500133514404,2884800.0 2005-12-22,7.357500076293945,7.385000228881836,7.144999980926514,7.167500019073486,5828000.0 2005-12-23,7.40500020980835,7.432499885559082,7.360000133514404,7.394999980926514,2936400.0 2005-12-27,7.204999923706055,7.434999942779541,7.197500228881836,7.380000114440918,3632800.0 2005-12-28,7.227499961853027,7.322500228881836,7.195000171661377,7.202499866485596,3058000.0 2005-12-29,7.272500038146973,7.340000152587891,7.164999961853027,7.212500095367432,4106400.0 2005-12-30,7.224999904632568,7.327499866485596,7.207499980926514,7.227499961853027,2200800.0 2006-01-03,7.360000133514404,7.414999961853027,7.057499885559082,7.1875,9282000.0 2006-01-04,7.422500133514404,7.542500019073486,7.3125,7.382500171661377,11060000.0 2006-01-05,7.272500038146973,7.505000114440918,7.195000171661377,7.482500076293945,7875600.0 2006-01-06,7.352499961853027,7.375,7.21999979019165,7.369999885559082,7337600.0 2006-01-09,7.547500133514404,7.572500228881836,7.295000076293945,7.295000076293945,7526800.0 2006-01-10,7.59250020980835,7.59250020980835,7.482500076293945,7.482500076293945,4575200.0 2006-01-11,7.605000019073486,7.667500019073486,7.422500133514404,7.579999923706055,5841600.0 2006-01-12,7.617499828338623,7.760000228881836,7.590000152587891,7.599999904632568,4055600.0 2006-01-13,7.625,7.732500076293945,7.597499847412109,7.65749979019165,4558400.0 2006-01-17,7.5,7.650000095367432,7.402500152587891,7.567500114440918,5515600.0 2006-01-18,7.420000076293945,7.724999904632568,6.789999961853027,7.46750020980835,6179200.0 2006-01-19,7.494999885559082,7.572500228881836,7.375,7.412499904632568,3255200.0 2006-01-20,7.264999866485596,7.59250020980835,7.210000038146973,7.497499942779541,6673600.0 2006-01-23,7.137499809265137,7.337500095367432,7.119999885559082,7.257500171661377,5304800.0 2006-01-24,7.28249979019165,7.320000171661377,7.127500057220459,7.127500057220459,10275200.0 2006-01-25,7.232500076293945,7.34499979019165,7.162499904632568,7.242499828338623,4600400.0 2006-01-26,7.239999771118164,7.369999885559082,7.159999847412109,7.309999942779541,5126400.0 2006-01-27,7.324999809265137,7.477499961853027,7.235000133514404,7.235000133514404,5712000.0 2006-01-30,7.204999923706055,7.429999828338623,7.195000171661377,7.355000019073486,3592400.0 2006-01-31,7.125,7.227499961853027,7.072500228881836,7.227499961853027,9212800.0 2006-02-01,7.132500171661377,7.170000076293945,7.0625,7.072500228881836,6260800.0 2006-02-02,6.96750020980835,7.172500133514404,6.820000171661377,7.067500114440918,15838000.0 2006-02-03,6.795000076293945,6.96999979019165,6.764999866485596,6.894999980926514,6011600.0 2006-02-06,6.787499904632568,6.84499979019165,6.735000133514404,6.78249979019165,5916000.0 2006-02-07,6.827499866485596,6.849999904632568,6.75,6.767499923706055,3830800.0 2006-02-08,6.815000057220459,6.864999771118164,6.777500152587891,6.840000152587891,2616800.0 2006-02-09,6.885000228881836,6.960000038146973,6.792500019073486,6.847499847412109,4835200.0 2006-02-10,6.835000038146973,6.864999771118164,6.764999866485596,6.777500152587891,6174800.0 2006-02-13,6.777500152587891,6.837500095367432,6.715000152587891,6.792500019073486,4451200.0 2006-02-14,6.762499809265137,6.84499979019165,6.704999923706055,6.802499771118164,4417600.0 2006-02-15,6.885000228881836,6.920000076293945,6.737500190734863,6.775000095367432,3295600.0 2006-02-16,6.885000228881836,6.909999847412109,6.809999942779541,6.894999980926514,3261200.0 2006-02-17,6.802499771118164,6.929999828338623,6.792500019073486,6.917500019073486,2331200.0 2006-02-21,6.677499771118164,6.847499847412109,6.639999866485596,6.847499847412109,2950800.0 2006-02-22,7.047500133514404,7.114999771118164,6.784999847412109,6.8125,7132800.0 2006-02-23,6.980000019073486,7.097499847412109,6.974999904632568,7.059999942779541,4481600.0 2006-02-24,7.025000095367432,7.025000095367432,6.795000076293945,7.002500057220459,5664000.0 2006-02-27,7.117499828338623,7.122499942779541,7.014999866485596,7.0625,3134000.0 2006-02-28,7.079999923706055,7.127500057220459,7.007500171661377,7.082499980926514,3912000.0 2006-03-01,7.15500020980835,7.159999847412109,7.054999828338623,7.114999771118164,3429200.0 2006-03-02,7.107500076293945,7.147500038146973,6.994999885559082,7.087500095367432,3228000.0 2006-03-03,7.090000152587891,7.202499866485596,6.992499828338623,7.037499904632568,2801200.0 2006-03-06,7.034999847412109,7.132500171661377,6.989999771118164,7.077499866485596,2299600.0 2006-03-07,7.059999942779541,7.072500228881836,6.96999979019165,7.0,2475600.0 2006-03-08,7.047500133514404,7.105000019073486,6.96999979019165,7.054999828338623,3215600.0 2006-03-09,6.900000095367432,7.079999923706055,6.887499809265137,7.070000171661377,3094800.0 2006-03-10,6.962500095367432,7.0625,6.869999885559082,6.922500133514404,3521600.0 2006-03-13,6.965000152587891,7.037499904632568,6.90749979019165,7.010000228881836,4599200.0 2006-03-14,7.005000114440918,7.010000228881836,6.849999904632568,6.962500095367432,5112400.0 2006-03-15,7.050000190734863,7.099999904632568,6.769999980926514,7.027500152587891,9319600.0 2006-03-16,6.952499866485596,7.09499979019165,6.932499885559082,7.090000152587891,5313600.0 2006-03-17,6.864999771118164,6.985000133514404,6.857500076293945,6.947500228881836,6725600.0 2006-03-20,6.977499961853027,6.994999885559082,6.877500057220459,6.894999980926514,5516400.0 2006-03-21,6.982500076293945,7.09250020980835,6.880000114440918,6.982500076293945,5544400.0 2006-03-22,7.042500019073486,7.070000171661377,6.925000190734863,6.945000171661377,4954400.0 2006-03-23,7.177499771118164,7.227499961853027,7.007500171661377,7.010000228881836,5805200.0 2006-03-24,7.232500076293945,7.235000133514404,7.162499904632568,7.204999923706055,4018400.0 2006-03-27,7.212500095367432,7.237500190734863,7.1875,7.232500076293945,6917200.0 2006-03-28,7.212500095367432,7.262499809265137,7.179999828338623,7.232500076293945,5283600.0 2006-03-29,7.257500171661377,7.3125,7.199999809265137,7.202499866485596,3883200.0 2006-03-30,7.289999961853027,7.372499942779541,7.242499828338623,7.309999942779541,4178000.0 2006-03-31,7.297500133514404,7.340000152587891,7.28000020980835,7.300000190734863,3260800.0 2006-04-03,7.202499866485596,7.360000133514404,7.162499904632568,7.304999828338623,6384400.0 2006-04-04,7.262499809265137,7.309999942779541,7.190000057220459,7.190000057220459,4477600.0 2006-04-05,7.272500038146973,7.28000020980835,7.167500019073486,7.239999771118164,5236000.0 2006-04-06,7.542500019073486,7.557499885559082,7.357500076293945,7.375,6875600.0 2006-04-07,7.545000076293945,7.677499771118164,7.489999771118164,7.539999961853027,3280400.0 2006-04-10,7.414999961853027,7.565000057220459,7.377500057220459,7.519999980926514,3705600.0 2006-04-11,7.389999866485596,7.487500190734863,7.364999771118164,7.477499961853027,2658000.0 2006-04-12,7.360000133514404,7.4375,7.349999904632568,7.377500057220459,3211200.0 2006-04-13,7.414999961853027,7.5,7.349999904632568,7.364999771118164,3757200.0 2006-04-17,7.377500057220459,7.457499980926514,7.317500114440918,7.40500020980835,2924000.0 2006-04-18,7.487500190734863,7.537499904632568,7.394999980926514,7.412499904632568,3404000.0 2006-04-19,7.570000171661377,7.59250020980835,7.46999979019165,7.494999885559082,4467200.0 2006-04-20,7.570000171661377,7.650000095367432,7.5,7.557499885559082,2669600.0 2006-04-21,7.394999980926514,7.610000133514404,7.355000019073486,7.610000133514404,6045200.0 2006-04-24,7.349999904632568,7.440000057220459,7.277500152587891,7.357500076293945,4287600.0 2006-04-25,7.454999923706055,7.512499809265137,7.349999904632568,7.352499961853027,4534800.0 2006-04-26,7.432499885559082,7.487500190734863,7.377500057220459,7.477499961853027,3363600.0 2006-04-27,7.572500228881836,7.647500038146973,7.412499904632568,7.442500114440918,5628400.0 2006-04-28,7.659999847412109,7.695000171661377,7.489999771118164,7.574999809265137,5184800.0 2006-05-01,7.652500152587891,7.757500171661377,7.627500057220459,7.659999847412109,4583600.0 2006-05-02,7.534999847412109,7.707499980926514,7.527500152587891,7.652500152587891,3295200.0 2006-05-03,7.5625,7.65749979019165,7.487500190734863,7.525000095367432,3659600.0 2006-05-04,7.360000133514404,7.534999847412109,7.300000190734863,7.502500057220459,8051600.0 2006-05-05,7.4375,7.46750020980835,7.367499828338623,7.429999828338623,3267200.0 2006-05-08,7.5,7.505000114440918,7.380000114440918,7.380000114440918,3947200.0 2006-05-09,7.474999904632568,7.519999980926514,7.440000057220459,7.512499809265137,2280000.0 2006-05-10,7.40500020980835,7.489999771118164,7.369999885559082,7.449999809265137,4992000.0 2006-05-11,7.364999771118164,7.462500095367432,7.349999904632568,7.364999771118164,3362800.0 2006-05-12,7.127500057220459,7.349999904632568,7.107500076293945,7.309999942779541,6719200.0 2006-05-15,7.215000152587891,7.260000228881836,7.074999809265137,7.110000133514404,5514400.0 2006-05-16,7.247499942779541,7.247499942779541,7.125,7.167500019073486,4360800.0 2006-05-17,6.912499904632568,7.127500057220459,6.872499942779541,7.03249979019165,12936000.0 2006-05-18,6.885000228881836,6.982500076293945,6.880000114440918,6.947500228881836,5417600.0 2006-05-19,6.897500038146973,6.980000019073486,6.864999771118164,6.880000114440918,6374000.0 2006-05-22,7.014999866485596,7.072500228881836,6.752500057220459,6.869999885559082,6540800.0 2006-05-23,6.985000133514404,7.090000152587891,6.980000019073486,7.03249979019165,6722800.0 2006-05-24,7.010000228881836,7.03249979019165,6.827499866485596,6.947500228881836,9491600.0 2006-05-25,6.982500076293945,6.989999771118164,6.747499942779541,6.809999942779541,8437600.0 2006-05-26,6.96999979019165,6.987500190734863,6.882500171661377,6.96750020980835,3848400.0 2006-05-30,6.880000114440918,6.980000019073486,6.817500114440918,6.96999979019165,3485600.0 2006-05-31,7.0625,7.110000133514404,6.837500095367432,6.857500076293945,6070400.0 2006-06-01,7.182499885559082,7.210000038146973,7.0,7.025000095367432,6285600.0 2006-06-02,7.09499979019165,7.21999979019165,7.002500057220459,7.21750020980835,2957200.0 2006-06-05,6.912499904632568,7.082499980926514,6.909999847412109,7.065000057220459,3426000.0 2006-06-06,6.914999961853027,6.960000038146973,6.742499828338623,6.90749979019165,4301600.0 2006-06-07,6.75,6.900000095367432,6.744999885559082,6.900000095367432,6909200.0 2006-06-08,6.737500190734863,6.762499809265137,6.550000190734863,6.710000038146973,8111600.0 2006-06-09,6.775000095367432,6.84250020980835,6.735000133514404,6.760000228881836,5270400.0 2006-06-12,6.704999923706055,6.889999866485596,6.695000171661377,6.769999980926514,8294000.0 2006-06-13,6.692500114440918,6.800000190734863,6.667500019073486,6.684999942779541,5485200.0 2006-06-14,6.735000133514404,6.755000114440918,6.65749979019165,6.739999771118164,4964800.0 2006-06-15,6.887499809265137,6.9375,6.724999904632568,6.755000114440918,4184800.0 2006-06-16,6.824999809265137,6.962500095367432,6.802499771118164,6.900000095367432,6244400.0 2006-06-19,6.739999771118164,6.875,6.710000038146973,6.822500228881836,4413600.0 2006-06-20,6.75,6.8125,6.724999904632568,6.735000133514404,2264000.0 2006-06-21,6.872499942779541,6.922500133514404,6.742499828338623,6.772500038146973,3600000.0 2006-06-22,6.832499980926514,6.892499923706055,6.787499904632568,6.847499847412109,3078800.0 2006-06-23,6.807499885559082,6.872499942779541,6.767499923706055,6.784999847412109,1831600.0 2006-06-26,6.892499923706055,6.9375,6.800000190734863,6.804999828338623,1845600.0 2006-06-27,6.78000020980835,6.922500133514404,6.760000228881836,6.922500133514404,2794000.0 2006-06-28,6.849999904632568,6.872499942779541,6.755000114440918,6.802499771118164,3058800.0 2006-06-29,7.077499866485596,7.077499866485596,6.84499979019165,6.912499904632568,4010800.0 2006-06-30,7.012499809265137,7.1875,7.012499809265137,7.130000114440918,4855600.0 2006-07-03,6.932499885559082,7.077499866485596,6.872499942779541,7.005000114440918,3191600.0 2006-07-05,6.677499771118164,6.96999979019165,6.644999980926514,6.922500133514404,6630400.0 2006-07-06,6.494999885559082,6.797500133514404,6.34250020980835,6.71750020980835,15474800.0 2006-07-07,6.409999847412109,6.489999771118164,6.385000228881836,6.46750020980835,4321600.0 2006-07-10,6.440000057220459,6.485000133514404,6.385000228881836,6.434999942779541,2957600.0 2006-07-11,6.557499885559082,6.557499885559082,6.349999904632568,6.414999961853027,5872400.0 2006-07-12,6.412499904632568,6.557499885559082,6.392499923706055,6.53249979019165,4288400.0 2006-07-13,6.297500133514404,6.449999809265137,6.28000020980835,6.392499923706055,4078800.0 2006-07-14,6.135000228881836,6.307499885559082,6.135000228881836,6.272500038146973,4604400.0 2006-07-17,6.335000038146973,6.357500076293945,6.15500020980835,6.167500019073486,3404400.0 2006-07-18,6.244999885559082,6.337500095367432,6.162499904632568,6.332499980926514,4191200.0 2006-07-19,6.329999923706055,6.382500171661377,6.244999885559082,6.255000114440918,3703200.0 2006-07-20,6.175000190734863,6.340000152587891,6.172500133514404,6.297500133514404,2045600.0 2006-07-21,6.114999771118164,6.207499980926514,6.087500095367432,6.139999866485596,3552800.0 2006-07-24,6.25,6.3125,6.139999866485596,6.144999980926514,3708800.0 2006-07-25,6.40749979019165,6.427499771118164,6.199999809265137,6.247499942779541,3170400.0 2006-07-26,6.320000171661377,6.40749979019165,6.317500114440918,6.367499828338623,3133600.0 2006-07-27,6.125,6.392499923706055,6.125,6.377500057220459,3705600.0 2006-07-28,6.227499961853027,6.300000190734863,6.152500152587891,6.182499885559082,4012000.0 2006-07-31,6.222499847412109,6.347499847412109,6.202499866485596,6.210000038146973,3972800.0 2006-08-01,6.082499980926514,6.204999923706055,5.972499847412109,6.1875,7572000.0 2006-08-02,6.090000152587891,6.132500171661377,6.022500038146973,6.082499980926514,4564800.0 2006-08-03,5.822500228881836,5.977499961853027,5.75,5.977499961853027,12901600.0 2006-08-04,5.8125,5.997499942779541,5.772500038146973,5.862500190734863,14728000.0 2006-08-07,5.809999942779541,5.894999980926514,5.767499923706055,5.8125,5722800.0 2006-08-08,5.78000020980835,5.90500020980835,5.777500152587891,5.849999904632568,4862400.0 2006-08-09,5.755000114440918,5.909999847412109,5.742499828338623,5.817500114440918,5000400.0 2006-08-10,5.882500171661377,5.902500152587891,5.71750020980835,5.755000114440918,4082400.0 2006-08-11,5.747499942779541,5.902500152587891,5.742499828338623,5.880000114440918,3346800.0 2006-08-14,5.699999809265137,5.802499771118164,5.692500114440918,5.760000228881836,6835200.0 2006-08-15,5.902500152587891,5.932499885559082,5.699999809265137,5.787499904632568,8666400.0 2006-08-16,5.875,5.875,5.53000020980835,5.662499904632568,21376000.0 2006-08-17,5.90500020980835,5.992499828338623,5.809999942779541,5.835000038146973,10538400.0 2006-08-18,5.965000152587891,6.09250020980835,5.847499847412109,5.965000152587891,13017200.0 2006-08-21,5.909999847412109,5.962500095367432,5.875,5.9375,3862000.0 2006-08-22,5.929999828338623,5.945000171661377,5.869999885559082,5.934999942779541,5283600.0 2006-08-23,5.929999828338623,5.965000152587891,5.880000114440918,5.957499980926514,6073200.0 2006-08-24,5.912499904632568,5.974999904632568,5.855000019073486,5.974999904632568,7525200.0 2006-08-25,5.922500133514404,5.957499980926514,5.835000038146973,5.880000114440918,4862000.0 2006-08-28,5.942500114440918,5.972499847412109,5.892499923706055,5.90749979019165,5760400.0 2006-08-29,5.942500114440918,5.985000133514404,5.912499904632568,5.925000190734863,5612000.0 2006-08-30,6.0,6.012499809265137,5.902500152587891,5.972499847412109,3888800.0 2006-08-31,6.122499942779541,6.230000019073486,6.007500171661377,6.012499809265137,5614400.0 2006-09-01,6.227499961853027,6.232500076293945,6.09250020980835,6.15749979019165,4318400.0 2006-09-05,6.159999847412109,6.232500076293945,6.099999904632568,6.199999809265137,4800800.0 2006-09-06,6.097499847412109,6.139999866485596,6.050000190734863,6.097499847412109,3330400.0 2006-09-07,6.050000190734863,6.125,6.012499809265137,6.057499885559082,2958000.0 2006-09-08,6.242499828338623,6.284999847412109,6.022500038146973,6.09499979019165,3532000.0 2006-09-11,6.327499866485596,6.414999961853027,6.139999866485596,6.150000095367432,4837600.0 2006-09-12,6.427499771118164,6.472499847412109,6.277500152587891,6.302499771118164,4812000.0 2006-09-13,6.277500152587891,6.357500076293945,6.150000095367432,6.167500019073486,5732400.0 2006-09-14,6.472499847412109,6.472499847412109,6.21999979019165,6.232500076293945,5467600.0 2006-09-15,6.489999771118164,6.635000228881836,6.472499847412109,6.542500019073486,12253200.0 2006-09-18,6.5,6.527500152587891,6.417500019073486,6.492499828338623,4483600.0 2006-09-19,6.385000228881836,6.537499904632568,6.337500095367432,6.492499828338623,4954000.0 2006-09-20,6.497499942779541,6.527500152587891,6.420000076293945,6.420000076293945,4388800.0 2006-09-21,6.380000114440918,6.539999961853027,6.380000114440918,6.519999980926514,3305600.0 2006-09-22,6.375,6.429999828338623,6.297500133514404,6.40500020980835,2874000.0 2006-09-25,6.465000152587891,6.492499828338623,6.327499866485596,6.409999847412109,5283200.0 2006-09-26,6.497499942779541,6.522500038146973,6.434999942779541,6.434999942779541,4884000.0 2006-09-27,6.372499942779541,6.550000190734863,6.335000038146973,6.494999885559082,5636000.0 2006-09-28,6.452499866485596,6.454999923706055,6.3125,6.392499923706055,3633200.0 2006-09-29,6.352499961853027,6.46750020980835,6.322500228881836,6.445000171661377,7491200.0 2006-10-02,6.4375,6.617499828338623,6.257500171661377,6.382500171661377,8255600.0 2006-10-03,6.5625,6.602499961853027,6.380000114440918,6.434999942779541,5958000.0 2006-10-04,6.737500190734863,6.747499942779541,6.502500057220459,6.534999847412109,5653200.0 2006-10-05,7.21999979019165,7.352499961853027,6.837500095367432,6.837500095367432,17626400.0 2006-10-06,7.130000114440918,7.207499980926514,7.03249979019165,7.192500114440918,8964000.0 2006-10-09,7.199999809265137,7.239999771118164,7.045000076293945,7.125,3451200.0 2006-10-10,7.349999904632568,7.362500190734863,7.25,7.262499809265137,4634800.0 2006-10-11,7.304999828338623,7.380000114440918,7.260000228881836,7.297500133514404,4129200.0 2006-10-12,7.659999847412109,7.670000076293945,7.3125,7.3125,9635200.0 2006-10-13,7.590000152587891,7.75,7.545000076293945,7.607500076293945,6264400.0 2006-10-16,7.65500020980835,7.75,7.602499961853027,7.744999885559082,6377200.0 2006-10-17,7.552499771118164,7.65749979019165,7.480000019073486,7.59250020980835,5800800.0 2006-10-18,7.517499923706055,7.675000190734863,7.502500057220459,7.610000133514404,6701600.0 2006-10-19,7.447500228881836,7.5625,7.400000095367432,7.482500076293945,4089200.0 2006-10-20,7.442500114440918,7.505000114440918,7.375,7.485000133514404,5909600.0 2006-10-23,7.695000171661377,7.695000171661377,7.382500171661377,7.40500020980835,4661600.0 2006-10-24,7.517499923706055,7.690000057220459,7.489999771118164,7.65500020980835,4066800.0 2006-10-25,7.449999809265137,7.614999771118164,7.377500057220459,7.482500076293945,5296000.0 2006-10-26,7.585000038146973,7.65500020980835,7.372499942779541,7.4375,4950000.0 2006-10-27,7.409999847412109,7.547500133514404,7.400000095367432,7.534999847412109,3871200.0 2006-10-30,7.512499809265137,7.519999980926514,7.355000019073486,7.420000076293945,3699200.0 2006-10-31,7.357500076293945,7.534999847412109,7.34499979019165,7.514999866485596,4598800.0 2006-11-01,7.139999866485596,7.442500114440918,7.139999866485596,7.414999961853027,6602400.0 2006-11-02,7.627500057220459,7.730000019073486,7.150000095367432,7.162499904632568,14054800.0 2006-11-03,7.692500114440918,7.724999904632568,7.482500076293945,7.675000190734863,7550800.0 2006-11-06,7.817500114440918,7.90749979019165,7.6875,7.697500228881836,7514000.0 2006-11-07,7.787499904632568,7.827499866485596,7.712500095367432,7.777500152587891,5405600.0 2006-11-08,7.840000152587891,7.877500057220459,7.632500171661377,7.722499847412109,3952800.0 2006-11-09,7.75,7.802499771118164,7.675000190734863,7.722499847412109,2647600.0 2006-11-10,7.84499979019165,7.887499809265137,7.707499980926514,7.769999980926514,3963200.0 2006-11-13,7.792500019073486,7.849999904632568,7.71750020980835,7.84499979019165,6532000.0 2006-11-14,7.574999809265137,7.84499979019165,7.400000095367432,7.755000114440918,12768800.0 2006-11-15,7.787499904632568,7.949999809265137,7.587500095367432,7.617499828338623,11776800.0 2006-11-16,7.737500190734863,7.877500057220459,7.632500171661377,7.832499980926514,5631600.0 2006-11-17,7.602499961853027,7.757500171661377,7.542500019073486,7.724999904632568,6560800.0 2006-11-20,7.579999923706055,7.650000095367432,7.53000020980835,7.545000076293945,4288400.0 2006-11-21,7.614999771118164,7.715000152587891,7.527500152587891,7.552499771118164,3958400.0 2006-11-22,7.602499961853027,7.682499885559082,7.525000095367432,7.647500038146973,2974400.0 2006-11-24,7.492499828338623,7.597499847412109,7.472499847412109,7.572500228881836,1086000.0 2006-11-27,7.380000114440918,7.510000228881836,7.360000133514404,7.46750020980835,4317600.0 2006-11-28,7.362500190734863,7.425000190734863,7.277500152587891,7.337500095367432,6745600.0 2006-11-29,7.510000228881836,7.599999904632568,7.40500020980835,7.40500020980835,5381200.0 2006-11-30,7.737500190734863,7.829999923706055,7.300000190734863,7.434999942779541,13537200.0 2006-12-01,7.577499866485596,7.775000095367432,7.507500171661377,7.71750020980835,5116800.0 2006-12-04,7.722499847412109,7.772500038146973,7.550000190734863,7.614999771118164,5196400.0 2006-12-05,7.732500076293945,7.757500171661377,7.704999923706055,7.75,4197600.0 2006-12-06,7.737500190734863,7.767499923706055,7.702499866485596,7.724999904632568,3629600.0 2006-12-07,7.732500076293945,7.78000020980835,7.667500019073486,7.737500190734863,4693600.0 2006-12-08,7.547500133514404,7.704999923706055,7.545000076293945,7.695000171661377,3574800.0 2006-12-11,7.570000171661377,7.664999961853027,7.46999979019165,7.514999866485596,4202000.0 2006-12-12,7.599999904632568,7.627500057220459,7.542500019073486,7.587500095367432,4477200.0 2006-12-13,7.547500133514404,7.724999904632568,7.537499904632568,7.659999847412109,3907600.0 2006-12-14,7.662499904632568,7.715000152587891,7.559999942779541,7.587500095367432,4995200.0 2006-12-15,7.652500152587891,7.787499904632568,7.617499828338623,7.784999847412109,8597600.0 2006-12-18,7.525000095367432,7.71750020980835,7.485000133514404,7.679999828338623,3071600.0 2006-12-19,7.505000114440918,7.597499847412109,7.349999904632568,7.485000133514404,5707600.0 2006-12-20,7.492499828338623,7.550000190734863,7.46999979019165,7.482500076293945,2544000.0 2006-12-21,7.460000038146973,7.525000095367432,7.440000057220459,7.514999866485596,2836400.0 2006-12-22,7.412499904632568,7.472499847412109,7.369999885559082,7.447500228881836,4205200.0 2006-12-26,7.320000171661377,7.392499923706055,7.297500133514404,7.362500190734863,2725200.0 2006-12-27,7.432499885559082,7.492499828338623,7.364999771118164,7.409999847412109,4604800.0 2006-12-28,7.447500228881836,7.465000152587891,7.409999847412109,7.412499904632568,3824000.0 2006-12-29,7.324999809265137,7.512499809265137,7.320000171661377,7.40749979019165,2594000.0 2007-01-03,7.622499942779541,7.827499866485596,7.324999809265137,7.324999809265137,9654000.0 2007-01-04,7.802499771118164,7.892499923706055,7.614999771118164,7.647500038146973,5842400.0 2007-01-05,7.852499961853027,7.977499961853027,7.75,7.827499866485596,7292800.0 2007-01-08,7.897500038146973,7.9375,7.702499866485596,7.730000019073486,5371600.0 2007-01-09,7.994999885559082,8.069999694824219,7.900000095367432,7.900000095367432,5785600.0 2007-01-10,8.029999732971191,8.057499885559082,7.90500020980835,7.947500228881836,4322800.0 2007-01-11,8.03499984741211,8.100000381469727,8.007499694824219,8.0625,5246800.0 2007-01-12,8.322500228881836,8.335000038146973,8.007499694824219,8.007499694824219,6345200.0 2007-01-16,8.342499732971191,8.359999656677246,8.25,8.270000457763672,4578000.0 2007-01-17,8.274999618530273,8.367500305175781,8.25,8.295000076293945,5279600.0 2007-01-18,8.2475004196167,8.407500267028809,8.242500305175781,8.300000190734863,5611200.0 2007-01-19,8.087499618530273,8.322500228881836,8.007499694824219,8.297499656677246,9382400.0 2007-01-22,8.017499923706055,8.085000038146973,7.965000152587891,8.052499771118164,5166800.0 2007-01-23,7.989999771118164,8.069999694824219,7.952499866485596,8.015000343322754,6183600.0 2007-01-24,8.045000076293945,8.0649995803833,7.994999885559082,7.994999885559082,5565600.0 2007-01-25,7.962500095367432,8.007499694824219,7.864999771118164,8.005000114440918,7590400.0 2007-01-26,8.0,8.047499656677246,7.885000228881836,7.974999904632568,6572800.0 2007-01-29,7.992499828338623,8.057499885559082,7.894999980926514,8.037500381469727,3921600.0 2007-01-30,8.074999809265137,8.112500190734863,7.997499942779541,8.03499984741211,5060800.0 2007-01-31,8.09749984741211,8.15250015258789,8.005000114440918,8.0600004196167,5186400.0 2007-02-01,8.175000190734863,8.262499809265137,8.082500457763672,8.135000228881836,6344400.0 2007-02-02,8.149999618530273,8.239999771118164,8.114999771118164,8.1850004196167,5348400.0 2007-02-05,8.0024995803833,8.15250015258789,7.987500190734863,8.137499809265137,3524400.0 2007-02-06,8.050000190734863,8.0600004196167,7.96999979019165,8.005000114440918,2877600.0 2007-02-07,8.100000381469727,8.137499809265137,7.972499847412109,8.057499885559082,3497600.0 2007-02-08,8.22249984741211,8.3125,8.135000228881836,8.135000228881836,6855600.0 2007-02-09,8.1899995803833,8.25,8.119999885559082,8.199999809265137,4159200.0 2007-02-12,8.199999809265137,8.225000381469727,8.104999542236328,8.142499923706055,3980800.0 2007-02-13,8.350000381469727,8.357500076293945,8.180000305175781,8.227499961853027,5477200.0 2007-02-14,8.657500267028809,8.694999694824219,8.342499732971191,8.357500076293945,9522800.0 2007-02-15,8.697500228881836,8.732500076293945,8.52750015258789,8.6274995803833,7936400.0 2007-02-16,8.702500343322754,8.75,8.642499923706055,8.642499923706055,6888000.0 2007-02-20,8.6274995803833,8.682499885559082,8.550000190734863,8.582500457763672,4986400.0 2007-02-21,8.612500190734863,8.675000190734863,8.52750015258789,8.675000190734863,3846800.0 2007-02-22,8.5600004196167,8.6274995803833,8.475000381469727,8.602499961853027,2624400.0 2007-02-23,8.529999732971191,8.572500228881836,8.444999694824219,8.545000076293945,3605200.0 2007-02-26,8.47249984741211,8.612500190734863,8.407500267028809,8.552499771118164,2798800.0 2007-02-27,8.229999542236328,8.4350004196167,8.162500381469727,8.40999984741211,8742800.0 2007-02-28,8.192500114440918,8.262499809265137,8.015000343322754,8.164999961853027,5996000.0 2007-03-01,8.157500267028809,8.227499961853027,7.922500133514404,8.020000457763672,4454000.0 2007-03-02,8.079999923706055,8.292499542236328,8.0600004196167,8.147500038146973,5449200.0 2007-03-05,7.940000057220459,8.0600004196167,7.880000114440918,8.0600004196167,6643200.0 2007-03-06,7.952499866485596,8.015000343322754,7.90500020980835,7.972499847412109,4830000.0 2007-03-07,7.980000019073486,8.0024995803833,7.864999771118164,7.914999961853027,6043200.0 2007-03-08,8.024999618530273,8.140000343322754,8.015000343322754,8.050000190734863,7552800.0 2007-03-09,8.117500305175781,8.192500114440918,8.067500114440918,8.125,4030000.0 2007-03-12,8.210000038146973,8.217499732971191,8.072500228881836,8.137499809265137,2678400.0 2007-03-13,7.949999809265137,8.172499656677246,7.872499942779541,8.15999984741211,6377200.0 2007-03-14,7.864999771118164,8.012499809265137,7.699999809265137,7.989999771118164,5889200.0 2007-03-15,7.885000228881836,7.992499828338623,7.835000038146973,7.889999866485596,3704000.0 2007-03-16,7.90500020980835,7.927499771118164,7.797500133514404,7.864999771118164,5446000.0 2007-03-19,8.1225004196167,8.1225004196167,7.9375,7.949999809265137,5268400.0 2007-03-20,8.332500457763672,8.332500457763672,8.085000038146973,8.085000038146973,5867600.0 2007-03-21,8.337499618530273,8.399999618530273,8.15999984741211,8.399999618530273,7104000.0 2007-03-22,8.592499732971191,8.670000076293945,8.335000038146973,8.335000038146973,9335600.0 2007-03-23,8.6225004196167,8.662500381469727,8.5,8.6225004196167,6983600.0 2007-03-26,8.657500267028809,8.704999923706055,8.537500381469727,8.607500076293945,7237200.0 2007-03-27,8.675000190734863,8.710000038146973,8.595000267028809,8.625,4238000.0 2007-03-28,8.617500305175781,8.682499885559082,8.52750015258789,8.667499542236328,4484400.0 2007-03-29,8.542499542236328,8.694999694824219,8.382499694824219,8.672499656677246,7668800.0 2007-03-30,8.600000381469727,8.675000190734863,8.507499694824219,8.557499885559082,4139200.0 2007-04-02,8.579999923706055,8.667499542236328,8.482500076293945,8.630000114440918,4344000.0 2007-04-03,8.619999885559082,8.6899995803833,8.550000190734863,8.592499732971191,5828400.0 2007-04-04,8.612500190734863,8.680000305175781,8.515000343322754,8.654999732971191,5910400.0 2007-04-05,8.607500076293945,8.632499694824219,8.555000305175781,8.612500190734863,2510000.0 2007-04-09,8.592499732971191,8.630000114440918,8.529999732971191,8.617500305175781,3521200.0 2007-04-10,8.579999923706055,8.645000457763672,8.492500305175781,8.619999885559082,6356400.0 2007-04-11,8.449999809265137,8.640000343322754,8.425000190734863,8.550000190734863,4783200.0 2007-04-12,8.4975004196167,8.582500457763672,8.337499618530273,8.467499732971191,4614800.0 2007-04-13,8.397500038146973,8.512499809265137,8.327500343322754,8.475000381469727,4054000.0 2007-04-16,8.6875,8.699999809265137,8.457500457763672,8.462499618530273,7340400.0 2007-04-17,8.71500015258789,8.792499542236328,8.672499656677246,8.6899995803833,4217600.0 2007-04-18,8.59749984741211,8.6875,8.587499618530273,8.680000305175781,3115200.0 2007-04-19,8.632499694824219,8.649999618530273,8.515000343322754,8.585000038146973,3281600.0 2007-04-20,8.662500381469727,8.765000343322754,8.602499961853027,8.760000228881836,5211200.0 2007-04-23,8.6225004196167,8.692500114440918,8.572500228881836,8.664999961853027,3126400.0 2007-04-24,8.52750015258789,8.642499923706055,8.4399995803833,8.642499923706055,4042800.0 2007-04-25,8.522500038146973,8.555000305175781,8.442500114440918,8.52750015258789,3436400.0 2007-04-26,8.454999923706055,8.512499809265137,8.420000076293945,8.512499809265137,3978400.0 2007-04-27,8.427499771118164,8.569999694824219,8.40250015258789,8.555000305175781,4300000.0 2007-04-30,8.287500381469727,8.4975004196167,8.272500038146973,8.430000305175781,7042000.0 2007-05-01,8.354999542236328,8.404999732971191,8.132499694824219,8.305000305175781,7599600.0 2007-05-02,8.392499923706055,8.479999542236328,8.265000343322754,8.342499732971191,3421600.0 2007-05-03,8.375,8.4350004196167,8.260000228881836,8.4350004196167,6767600.0 2007-05-04,8.3100004196167,8.3774995803833,8.242500305175781,8.3774995803833,3201200.0 2007-05-07,8.3774995803833,8.392499923706055,8.260000228881836,8.34000015258789,2979200.0 2007-05-08,8.3125,8.362500190734863,8.212499618530273,8.319999694824219,4099200.0 2007-05-09,8.46500015258789,8.5,8.260000228881836,8.260000228881836,4900000.0 2007-05-10,8.350000381469727,8.577500343322754,8.212499618530273,8.21500015258789,7339200.0 2007-05-11,8.425000190734863,8.5,8.27750015258789,8.337499618530273,5498000.0 2007-05-14,8.292499542236328,8.462499618530273,8.255000114440918,8.3725004196167,5963200.0 2007-05-15,8.255000114440918,8.40250015258789,8.234999656677246,8.327500343322754,5254800.0 2007-05-16,8.395000457763672,8.399999618530273,8.220000267028809,8.3100004196167,6898000.0 2007-05-17,8.47249984741211,8.510000228881836,8.362500190734863,8.422499656677246,4344000.0 2007-05-18,8.630000114440918,8.670000076293945,8.399999618530273,8.545000076293945,6616000.0 2007-05-21,8.614999771118164,8.672499656677246,8.550000190734863,8.632499694824219,4979200.0 2007-05-22,8.524999618530273,8.667499542236328,8.492500305175781,8.637499809265137,6450400.0 2007-05-23,8.484999656677246,8.592499732971191,8.399999618530273,8.447500228881836,11182400.0 2007-05-24,8.192500114440918,8.477499961853027,8.135000228881836,8.477499961853027,12768000.0 2007-05-25,8.0649995803833,8.210000038146973,8.03499984741211,8.1875,8541600.0 2007-05-29,8.055000305175781,8.15250015258789,7.982500076293945,8.085000038146973,7547200.0 2007-05-30,8.15999984741211,8.162500381469727,8.0024995803833,8.047499656677246,7769200.0 2007-05-31,8.210000038146973,8.279999732971191,8.137499809265137,8.15999984741211,7469600.0 2007-06-01,8.212499618530273,8.34749984741211,8.197500228881836,8.287500381469727,5279600.0 2007-06-04,8.147500038146973,8.199999809265137,8.047499656677246,8.194999694824219,7179200.0 2007-06-05,8.020000457763672,8.1274995803833,7.9375,8.1274995803833,7097200.0 2007-06-06,7.84499979019165,8.012499809265137,7.829999923706055,8.012499809265137,10585600.0 2007-06-07,7.78000020980835,7.889999866485596,7.712500095367432,7.8125,8904000.0 2007-06-08,7.837500095367432,7.857500076293945,7.732500076293945,7.747499942779541,4637600.0 2007-06-11,7.787499904632568,7.835000038146973,7.695000171661377,7.835000038146973,5038400.0 2007-06-12,7.667500019073486,7.767499923706055,7.644999980926514,7.730000019073486,8928800.0 2007-06-13,7.817500114440918,7.832499980926514,7.65749979019165,7.690000057220459,5136800.0 2007-06-14,7.772500038146973,7.862500190734863,7.699999809265137,7.800000190734863,4960400.0 2007-06-15,7.795000076293945,7.900000095367432,7.789999961853027,7.857500076293945,7491200.0 2007-06-18,7.857500076293945,7.912499904632568,7.800000190734863,7.800000190734863,6045200.0 2007-06-19,7.817500114440918,7.847499847412109,7.735000133514404,7.847499847412109,4740000.0 2007-06-20,7.847499847412109,7.952499866485596,7.824999809265137,7.847499847412109,7374000.0 2007-06-21,7.84250020980835,7.909999847412109,7.722499847412109,7.835000038146973,6228000.0 2007-06-22,7.827499866485596,7.872499942779541,7.775000095367432,7.840000152587891,8658000.0 2007-06-25,7.742499828338623,7.882500171661377,7.732500076293945,7.827499866485596,6679200.0 2007-06-26,7.692500114440918,7.829999923706055,7.6875,7.817500114440918,6480400.0 2007-06-27,7.742499828338623,7.752500057220459,7.635000228881836,7.672500133514404,6879200.0 2007-06-28,7.71999979019165,7.792500019073486,7.710000038146973,7.742499828338623,5428400.0 2007-06-29,7.699999809265137,7.760000228881836,7.664999961853027,7.744999885559082,4330000.0 2007-07-02,7.690000057220459,7.772500038146973,7.672500133514404,7.712500095367432,4353600.0 2007-07-03,7.704999923706055,7.795000076293945,7.697500228881836,7.699999809265137,1778400.0 2007-07-05,7.735000133514404,7.742499828338623,7.659999847412109,7.699999809265137,2798400.0 2007-07-06,7.78249979019165,7.820000171661377,7.679999828338623,7.742499828338623,5001600.0 2007-07-09,7.732500076293945,7.792500019073486,7.617499828338623,7.752500057220459,7853200.0 2007-07-10,7.557499885559082,7.769999980926514,7.545000076293945,7.715000152587891,5276800.0 2007-07-11,7.522500038146973,7.574999809265137,7.447500228881836,7.557499885559082,8062000.0 2007-07-12,7.957499980926514,7.96999979019165,7.797500133514404,7.867499828338623,11734000.0 2007-07-13,7.965000152587891,7.96999979019165,7.835000038146973,7.957499980926514,4874800.0 2007-07-16,7.864999771118164,7.96750020980835,7.815000057220459,7.96750020980835,3472800.0 2007-07-17,7.730000019073486,7.877500057220459,7.71999979019165,7.864999771118164,6645600.0 2007-07-18,7.690000057220459,7.787499904632568,7.647500038146973,7.707499980926514,7376800.0 2007-07-19,7.775000095367432,7.792500019073486,7.652500152587891,7.710000038146973,6348400.0 2007-07-20,7.747499942779541,7.824999809265137,7.684999942779541,7.784999847412109,8482800.0 2007-07-23,7.764999866485596,7.867499828338623,7.739999771118164,7.807499885559082,6184000.0 2007-07-24,7.585000038146973,7.804999828338623,7.547500133514404,7.692500114440918,12450400.0 2007-07-25,7.462500095367432,7.605000019073486,7.40749979019165,7.585000038146973,8150800.0 2007-07-26,7.307499885559082,7.40500020980835,7.237500190734863,7.402500152587891,14611200.0 2007-07-27,7.3125,7.412499904632568,7.227499961853027,7.324999809265137,12668000.0 2007-07-30,7.442500114440918,7.472499847412109,7.304999828338623,7.375,8066800.0 2007-07-31,7.232500076293945,7.607500076293945,7.232500076293945,7.429999828338623,7754800.0 2007-08-01,7.264999866485596,7.287499904632568,7.15749979019165,7.247499942779541,11653200.0 2007-08-02,7.317500114440918,7.369999885559082,7.232500076293945,7.267499923706055,6556400.0 2007-08-03,6.894999980926514,7.320000171661377,6.894999980926514,7.320000171661377,12863200.0 2007-08-06,6.974999904632568,6.989999771118164,6.824999809265137,6.949999809265137,15681200.0 2007-08-07,7.287499904632568,7.289999961853027,6.922500133514404,6.940000057220459,10860800.0 2007-08-08,7.505000114440918,7.627500057220459,7.264999866485596,7.355000019073486,9252800.0 2007-08-09,7.102499961853027,7.599999904632568,7.005000114440918,7.597499847412109,13401200.0 2007-08-10,7.087500095367432,7.355000019073486,6.914999961853027,7.042500019073486,7581600.0 2007-08-13,7.034999847412109,7.460000038146973,6.982500076293945,7.135000228881836,8512400.0 2007-08-14,6.795000076293945,7.047500133514404,6.78000020980835,7.025000095367432,10920800.0 2007-08-15,6.527500152587891,6.815000057220459,6.46999979019165,6.78000020980835,12304000.0 2007-08-16,6.690000057220459,6.710000038146973,6.477499961853027,6.519999980926514,15250000.0 2007-08-17,6.882500171661377,6.897500038146973,6.619999885559082,6.867499828338623,12838400.0 2007-08-20,6.827499866485596,7.005000114440918,6.71750020980835,6.857500076293945,17512400.0 2007-08-21,6.847499847412109,6.902500152587891,6.692500114440918,6.847499847412109,9290800.0 2007-08-22,6.767499923706055,6.90749979019165,6.690000057220459,6.75,9367200.0 2007-08-23,6.639999866485596,6.815000057220459,6.625,6.71750020980835,7687200.0 2007-08-24,6.982500076293945,6.989999771118164,6.622499942779541,6.637499809265137,9475200.0 2007-08-27,6.692500114440918,6.987500190734863,6.6875,6.927499771118164,8512400.0 2007-08-28,6.644999980926514,6.722499847412109,6.602499961853027,6.662499904632568,7672800.0 2007-08-29,6.78000020980835,6.802499771118164,6.574999809265137,6.675000190734863,9871600.0 2007-08-30,6.824999809265137,6.945000171661377,6.690000057220459,6.735000133514404,7315200.0 2007-08-31,6.957499980926514,7.0,6.769999980926514,6.892499923706055,6798000.0 2007-09-04,6.835000038146973,6.942500114440918,6.804999828338623,6.932499885559082,13907200.0 2007-09-05,6.724999904632568,6.78000020980835,6.614999771118164,6.78000020980835,10393600.0 2007-09-06,6.792500019073486,6.925000190734863,6.637499809265137,6.8125,6406400.0 2007-09-07,6.630000114440918,6.804999828338623,6.619999885559082,6.732500076293945,6122800.0 2007-09-10,6.542500019073486,6.712500095367432,6.510000228881836,6.677499771118164,5577600.0 2007-09-11,6.699999809265137,6.71750020980835,6.565000057220459,6.59250020980835,6283600.0 2007-09-12,6.565000057220459,6.677499771118164,6.547500133514404,6.659999847412109,5691600.0 2007-09-13,6.627500057220459,6.71750020980835,6.534999847412109,6.627500057220459,5256000.0 2007-09-14,6.65500020980835,6.699999809265137,6.505000114440918,6.559999942779541,4544400.0 2007-09-17,6.542500019073486,6.652500152587891,6.53000020980835,6.625,7310800.0 2007-09-18,6.929999828338623,6.945000171661377,6.572500228881836,6.59499979019165,7463200.0 2007-09-19,6.815000057220459,6.997499942779541,6.769999980926514,6.952499866485596,5128800.0 2007-09-20,6.617499828338623,6.822500228881836,6.585000038146973,6.809999942779541,6717600.0 2007-09-21,6.635000228881836,6.712500095367432,6.489999771118164,6.497499942779541,12703200.0 2007-09-24,6.494999885559082,6.625,6.494999885559082,6.625,5342000.0 2007-09-25,6.414999961853027,6.46750020980835,6.34499979019165,6.462500095367432,7368400.0 2007-09-26,6.425000190734863,6.5,6.375,6.425000190734863,3191600.0 2007-09-27,6.409999847412109,6.477499961853027,6.382500171661377,6.440000057220459,3724000.0 2007-09-28,6.409999847412109,6.489999771118164,6.375,6.420000076293945,6649200.0 2007-10-01,6.525000095367432,6.539999961853027,6.355000019073486,6.40749979019165,6352800.0 2007-10-02,6.71999979019165,6.730000019073486,6.5,6.502500057220459,4980000.0 2007-10-03,6.747499942779541,6.922500133514404,6.704999923706055,6.704999923706055,6638800.0 2007-10-04,6.675000190734863,6.8125,6.647500038146973,6.744999885559082,4088000.0 2007-10-05,6.877500057220459,6.992499828338623,6.65749979019165,6.690000057220459,7726000.0 2007-10-08,6.877500057220459,6.90500020980835,6.820000171661377,6.90500020980835,6564800.0 2007-10-09,6.775000095367432,6.917500019073486,6.71750020980835,6.869999885559082,5558800.0 2007-10-10,6.922500133514404,6.942500114440918,6.755000114440918,6.755000114440918,5704000.0 2007-10-11,7.212500095367432,7.360000133514404,7.027500152587891,7.027500152587891,13888400.0 2007-10-12,7.25,7.375,7.192500114440918,7.275000095367432,7350400.0 2007-10-15,7.03000020980835,7.237500190734863,6.954999923706055,7.199999809265137,8647200.0 2007-10-16,6.912499904632568,7.090000152587891,6.892499923706055,7.067500114440918,6932000.0 2007-10-17,6.920000076293945,7.022500038146973,6.792500019073486,6.994999885559082,7654400.0 2007-10-18,6.795000076293945,6.925000190734863,6.712500095367432,6.90749979019165,5114800.0 2007-10-19,6.534999847412109,6.800000190734863,6.53249979019165,6.797500133514404,8227200.0 2007-10-22,6.75,6.889999866485596,6.512499809265137,6.525000095367432,6548400.0 2007-10-23,6.559999942779541,6.744999885559082,6.460000038146973,6.675000190734863,7878400.0 2007-10-24,6.630000114440918,6.642499923706055,6.452499866485596,6.517499923706055,8384000.0 2007-10-25,6.545000076293945,6.789999961853027,6.462500095367432,6.635000228881836,7325200.0 2007-10-26,6.605000019073486,6.659999847412109,6.5,6.659999847412109,4343600.0 2007-10-29,6.675000190734863,6.75,6.622499942779541,6.625,4324400.0 2007-10-30,6.704999923706055,6.71750020980835,6.585000038146973,6.625,4547600.0 2007-10-31,6.755000114440918,6.849999904632568,6.672500133514404,6.75,7882800.0 2007-11-01,6.402500152587891,6.704999923706055,6.392499923706055,6.695000171661377,7336400.0 2007-11-02,6.454999923706055,6.512499809265137,6.277500152587891,6.480000019073486,7010800.0 2007-11-05,6.347499847412109,6.394999980926514,6.28249979019165,6.34499979019165,4714800.0 2007-11-06,6.460000038146973,6.46999979019165,6.320000171661377,6.375,6116400.0 2007-11-07,6.360000133514404,6.465000152587891,6.275000095367432,6.349999904632568,8950400.0 2007-11-08,6.377500057220459,6.512499809265137,6.150000095367432,6.340000152587891,9468400.0 2007-11-09,6.260000228881836,6.389999866485596,6.142499923706055,6.275000095367432,9106800.0 2007-11-12,6.492499828338623,6.710000038146973,6.244999885559082,6.264999866485596,10520800.0 2007-11-13,6.78000020980835,6.942500114440918,6.492499828338623,6.534999847412109,9661200.0 2007-11-14,6.550000190734863,6.800000190734863,6.525000095367432,6.797500133514404,5038800.0 2007-11-15,6.447500228881836,6.599999904632568,6.394999980926514,6.512499809265137,5547200.0 2007-11-16,6.5,6.572500228881836,6.287499904632568,6.5,8714800.0 2007-11-19,6.247499942779541,6.425000190734863,6.21999979019165,6.420000076293945,5398000.0 2007-11-20,6.4375,6.742499828338623,6.324999809265137,6.487500190734863,10320000.0 2007-11-21,6.505000114440918,6.599999904632568,6.28249979019165,6.355000019073486,6426000.0 2007-11-23,6.554999828338623,6.630000114440918,6.502500057220459,6.577499866485596,2299200.0 2007-11-26,6.46750020980835,6.699999809265137,6.46750020980835,6.637499809265137,5865600.0 2007-11-27,6.474999904632568,6.614999771118164,6.402500152587891,6.514999866485596,4935600.0 2007-11-28,6.539999961853027,6.65500020980835,6.510000228881836,6.559999942779541,10224000.0 2007-11-29,6.457499980926514,6.534999847412109,6.360000133514404,6.480000019073486,5328800.0 2007-11-30,6.59499979019165,6.699999809265137,6.454999923706055,6.514999866485596,7459600.0 2007-12-03,6.612500190734863,6.712500095367432,6.527500152587891,6.53000020980835,4969600.0 2007-12-04,6.644999980926514,6.6875,6.510000228881836,6.552499771118164,6175200.0 2007-12-05,6.692500114440918,6.777500152587891,6.635000228881836,6.75,4174800.0 2007-12-06,6.860000133514404,6.867499828338623,6.612500190734863,6.75,8239200.0 2007-12-07,6.885000228881836,6.96999979019165,6.832499980926514,6.872499942779541,4869600.0 2007-12-10,6.872499942779541,6.932499885559082,6.827499866485596,6.925000190734863,3636000.0 2007-12-11,6.527500152587891,6.90500020980835,6.505000114440918,6.867499828338623,7600800.0 2007-12-12,6.510000228881836,6.760000228881836,6.40500020980835,6.664999961853027,6123200.0 2007-12-13,6.369999885559082,6.597499847412109,6.340000152587891,6.510000228881836,8261200.0 2007-12-14,6.252500057220459,6.34499979019165,6.21999979019165,6.340000152587891,4746800.0 2007-12-17,6.287499904632568,6.34499979019165,6.15749979019165,6.199999809265137,7047200.0 2007-12-18,6.222499847412109,6.360000133514404,6.114999771118164,6.335000038146973,7780000.0 2007-12-19,6.170000076293945,6.289999961853027,6.105000019073486,6.202499866485596,10852800.0 2007-12-20,6.402500152587891,6.402500152587891,6.184999942779541,6.222499847412109,6172000.0 2007-12-21,6.46999979019165,6.587500095367432,6.320000171661377,6.482500076293945,22708400.0 2007-12-24,6.507500171661377,6.539999961853027,6.414999961853027,6.414999961853027,2200800.0 2007-12-26,6.372499942779541,6.462500095367432,6.28249979019165,6.462500095367432,3133600.0 2007-12-27,6.309999942779541,6.389999866485596,6.272500038146973,6.287499904632568,2790000.0 2007-12-28,6.335000038146973,6.387499809265137,6.260000228881836,6.347499847412109,2252800.0 2007-12-31,6.392499923706055,6.472499847412109,6.309999942779541,6.335000038146973,3402800.0 2008-01-02,6.252500057220459,6.429999828338623,6.242499828338623,6.367499828338623,5923200.0 2008-01-03,6.067500114440918,6.252500057220459,6.050000190734863,6.25,4152400.0 2008-01-04,5.784999847412109,6.022500038146973,5.727499961853027,6.007500171661377,10352000.0 2008-01-07,5.677499771118164,5.847499847412109,5.599999904632568,5.775000095367432,11090000.0 2008-01-08,5.369999885559082,5.71999979019165,5.369999885559082,5.707499980926514,9110800.0 2008-01-09,5.522500038146973,5.534999847412109,5.307499885559082,5.375,9247600.0 2008-01-10,6.142499923706055,6.289999961853027,5.574999809265137,5.574999809265137,18081200.0 2008-01-11,6.090000152587891,6.132500171661377,5.929999828338623,6.105000019073486,13412800.0 2008-01-14,6.142499923706055,6.215000152587891,6.097499847412109,6.119999885559082,8600800.0 2008-01-15,5.987500190734863,6.110000133514404,5.932499885559082,6.077499866485596,7033600.0 2008-01-16,6.1875,6.300000190734863,5.927499771118164,5.952499866485596,10075200.0 2008-01-17,6.269999980926514,6.422500133514404,6.177499771118164,6.199999809265137,11010400.0 2008-01-18,6.257500171661377,6.545000076293945,6.239999771118164,6.287499904632568,11842400.0 2008-01-22,6.632500171661377,6.659999847412109,6.067500114440918,6.164999961853027,12585200.0 2008-01-23,6.862500190734863,6.9375,6.414999961853027,6.472499847412109,16274000.0 2008-01-24,7.007500171661377,7.070000171661377,6.724999904632568,6.869999885559082,14272800.0 2008-01-25,6.610000133514404,7.059999942779541,6.547500133514404,7.059999942779541,10860000.0 2008-01-28,7.034999847412109,7.034999847412109,6.542500019073486,6.597499847412109,7781600.0 2008-01-29,7.1875,7.197500228881836,6.787499904632568,7.037499904632568,8864800.0 2008-01-30,7.054999828338623,7.262499809265137,7.025000095367432,7.159999847412109,9442800.0 2008-01-31,7.287499904632568,7.397500038146973,6.875,6.949999809265137,10848400.0 2008-02-01,7.472499847412109,7.474999904632568,7.159999847412109,7.269999980926514,9440800.0 2008-02-04,7.039999961853027,7.462500095367432,6.9375,7.462500095367432,8343600.0 2008-02-05,6.880000114440918,7.099999904632568,6.867499828338623,6.972499847412109,11177200.0 2008-02-06,6.772500038146973,7.067500114440918,6.760000228881836,6.929999828338623,8423600.0 2008-02-07,6.987500190734863,7.125,6.877500057220459,6.945000171661377,16202000.0 2008-02-08,6.882500171661377,7.010000228881836,6.835000038146973,7.005000114440918,9474400.0 2008-02-11,6.982500076293945,7.027500152587891,6.840000152587891,6.902500152587891,8748000.0 2008-02-12,7.050000190734863,7.159999847412109,7.0,7.03249979019165,6933600.0 2008-02-13,7.022500038146973,7.179999828338623,6.917500019073486,7.122499942779541,6094800.0 2008-02-14,6.880000114440918,7.047500133514404,6.807499885559082,7.047500133514404,6868000.0 2008-02-15,6.880000114440918,6.934999942779541,6.697500228881836,6.727499961853027,11909200.0 2008-02-19,6.820000171661377,6.947500228881836,6.775000095367432,6.947500228881836,5402800.0 2008-02-20,7.077499866485596,7.127500057220459,6.732500076293945,6.732500076293945,9480400.0 2008-02-21,6.994999885559082,7.210000038146973,6.96999979019165,7.107500076293945,6408800.0 2008-02-22,7.079999923706055,7.105000019073486,6.892499923706055,7.027500152587891,4545600.0 2008-02-25,7.239999771118164,7.287499904632568,7.010000228881836,7.087500095367432,5680000.0 2008-02-26,7.362500190734863,7.4375,7.142499923706055,7.224999904632568,5310000.0 2008-02-27,7.292500019073486,7.452499866485596,7.239999771118164,7.300000190734863,7102000.0 2008-02-28,7.087500095367432,7.292500019073486,7.047500133514404,7.239999771118164,6668400.0 2008-02-29,6.962500095367432,7.175000190734863,6.932499885559082,7.0,6143200.0 2008-03-03,7.054999828338623,7.0625,6.8125,6.974999904632568,9709200.0 2008-03-04,7.192500114440918,7.202499866485596,6.960000038146973,6.96999979019165,9132000.0 2008-03-05,7.252500057220459,7.369999885559082,7.135000228881836,7.224999904632568,9188400.0 2008-03-06,7.197500228881836,7.46750020980835,7.162499904632568,7.414999961853027,15428400.0 2008-03-07,6.934999942779541,7.275000095367432,6.925000190734863,7.09499979019165,10763600.0 2008-03-10,6.815000057220459,7.022500038146973,6.767499923706055,6.914999961853027,8417600.0 2008-03-11,7.147500038146973,7.15500020980835,6.827499866485596,6.84499979019165,13610400.0 2008-03-12,7.107500076293945,7.28249979019165,7.042500019073486,7.147500038146973,10202400.0 2008-03-13,7.224999904632568,7.28249979019165,6.894999980926514,7.025000095367432,8023200.0 2008-03-14,7.037499904632568,7.269999980926514,6.882500171661377,7.269999980926514,12094000.0 2008-03-17,6.864999771118164,7.0,6.707499980926514,6.875,9536400.0 2008-03-18,7.072500228881836,7.114999771118164,6.894999980926514,6.894999980926514,9151200.0 2008-03-19,6.96750020980835,7.190000057220459,6.882500171661377,7.067500114440918,9042400.0 2008-03-20,7.744999885559082,7.775000095367432,6.949999809265137,6.954999923706055,21338000.0 2008-03-24,7.637499809265137,7.762499809265137,7.545000076293945,7.702499866485596,15837600.0 2008-03-25,7.670000076293945,7.715000152587891,7.579999923706055,7.642499923706055,11426000.0 2008-03-26,7.507500171661377,7.715000152587891,7.480000019073486,7.622499942779541,7804000.0 2008-03-27,7.480000019073486,7.610000133514404,7.452499866485596,7.537499904632568,7128800.0 2008-03-28,7.292500019073486,7.460000038146973,7.204999923706055,7.460000038146973,5514800.0 2008-03-31,7.489999771118164,7.5,7.260000228881836,7.272500038146973,5692000.0 2008-04-01,7.767499923706055,7.775000095367432,7.557499885559082,7.602499961853027,7498800.0 2008-04-02,7.747499942779541,7.934999942779541,7.692500114440918,7.75,6686000.0 2008-04-03,7.784999847412109,7.809999942779541,7.644999980926514,7.702499866485596,5780000.0 2008-04-04,7.84499979019165,7.912499904632568,7.65749979019165,7.789999961853027,9854400.0 2008-04-07,7.65500020980835,7.90749979019165,7.602499961853027,7.875,6840000.0 2008-04-08,7.577499866485596,7.642499923706055,7.5,7.585000038146973,4614000.0 2008-04-09,7.427499771118164,7.607500076293945,7.269999980926514,7.572500228881836,10270800.0 2008-04-10,7.882500171661377,8.0600004196167,7.627500057220459,7.929999828338623,19996400.0 2008-04-11,7.829999923706055,7.962500095367432,7.809999942779541,7.9375,14984000.0 2008-04-14,7.987500190734863,8.039999961853027,7.797500133514404,7.797500133514404,8391200.0 2008-04-15,7.992499828338623,8.117500305175781,7.929999828338623,8.117500305175781,6349200.0 2008-04-16,8.2475004196167,8.267499923706055,8.022500038146973,8.032500267028809,15285200.0 2008-04-17,8.177499771118164,8.287500381469727,8.137499809265137,8.237500190734863,10046800.0 2008-04-18,8.350000381469727,8.462499618530273,8.28499984741211,8.4399995803833,14788800.0 2008-04-21,8.422499656677246,8.449999809265137,8.337499618530273,8.387499809265137,8028400.0 2008-04-22,8.207500457763672,8.427499771118164,8.1875,8.382499694824219,7400800.0 2008-04-23,8.3125,8.350000381469727,8.162500381469727,8.244999885559082,8228400.0 2008-04-24,8.420000076293945,8.479999542236328,8.274999618530273,8.322500228881836,8128800.0 2008-04-25,8.5600004196167,8.619999885559082,8.369999885559082,8.422499656677246,9544000.0 2008-04-28,8.512499809265137,8.574999809265137,8.359999656677246,8.574999809265137,8044800.0 2008-04-29,8.5625,8.617500305175781,8.422499656677246,8.482500076293945,7772800.0 2008-04-30,8.3725004196167,8.645000457763672,8.34000015258789,8.592499732971191,10841600.0 2008-05-01,8.59749984741211,8.720000267028809,8.297499656677246,8.352499961853027,9820800.0 2008-05-02,8.555000305175781,8.729999542236328,8.367500305175781,8.662500381469727,18641200.0 2008-05-05,8.40250015258789,8.612500190734863,8.329999923706055,8.552499771118164,12694000.0 2008-05-06,8.475000381469727,8.505000114440918,8.267499923706055,8.414999961853027,9521600.0 2008-05-07,8.454999923706055,8.667499542236328,8.427499771118164,8.4975004196167,13061600.0 2008-05-08,8.642499923706055,8.857500076293945,8.619999885559082,8.635000228881836,18051200.0 2008-05-09,8.739999771118164,8.824999809265137,8.567500114440918,8.585000038146973,12092800.0 2008-05-12,8.96500015258789,8.984999656677246,8.664999961853027,8.75,10746800.0 2008-05-13,9.095000267028809,9.104999542236328,8.914999961853027,8.957500457763672,13500400.0 2008-05-14,8.9975004196167,9.142499923706055,8.992500305175781,9.100000381469727,8993600.0 2008-05-15,9.232500076293945,9.234999656677246,8.875,8.96500015258789,9949200.0 2008-05-16,8.8774995803833,9.117500305175781,8.8125,9.107500076293945,10042000.0 2008-05-19,8.802499771118164,8.967499732971191,8.77750015258789,8.862500190734863,6486400.0 2008-05-20,8.729999542236328,8.8125,8.577500343322754,8.739999771118164,7143200.0 2008-05-21,8.529999732971191,9.050000190734863,8.5,8.887499809265137,18845200.0 2008-05-22,8.864999771118164,9.017499923706055,8.77750015258789,8.942500114440918,14667600.0 2008-05-23,8.837499618530273,8.904999732971191,8.710000038146973,8.824999809265137,15925600.0 2008-05-27,8.949999809265137,8.970000267028809,8.7475004196167,8.822500228881836,16568000.0 2008-05-28,9.229999542236328,9.262499809265137,8.947500228881836,8.962499618530273,16471600.0 2008-05-29,9.197500228881836,9.267499923706055,9.0649995803833,9.25,13649200.0 2008-05-30,9.154999732971191,9.232500076293945,9.055000305175781,9.194999694824219,11954000.0 2008-06-02,8.975000381469727,9.15250015258789,8.797499656677246,9.112500190734863,15651200.0 2008-06-03,9.125,9.172499656677246,8.982500076293945,8.982500076293945,17766800.0 2008-06-04,8.994999885559082,9.177499771118164,8.960000038146973,9.109999656677246,10214800.0 2008-06-05,9.357500076293945,9.357500076293945,8.975000381469727,9.055000305175781,15396800.0 2008-06-06,9.137499809265137,9.27750015258789,9.077500343322754,9.257499694824219,11811600.0 2008-06-09,9.1225004196167,9.242500305175781,9.03499984741211,9.119999885559082,7488400.0 2008-06-10,9.202500343322754,9.307499885559082,9.050000190734863,9.050000190734863,9432400.0 2008-06-11,9.042499542236328,9.244999885559082,9.029999732971191,9.199999809265137,8461200.0 2008-06-12,9.125,9.362500190734863,9.057499885559082,9.117500305175781,7967600.0 2008-06-13,9.324999809265137,9.329999923706055,9.1225004196167,9.199999809265137,5612000.0 2008-06-16,9.477499961853027,9.517499923706055,9.119999885559082,9.274999618530273,10927200.0 2008-06-17,9.307499885559082,9.5600004196167,9.28499984741211,9.5,5632000.0 2008-06-18,9.15250015258789,9.354999542236328,9.074999809265137,9.279999732971191,7131200.0 2008-06-19,9.484999656677246,9.5,9.172499656677246,9.172499656677246,6514800.0 2008-06-20,9.319999694824219,9.4975004196167,9.234999656677246,9.494999885559082,14885200.0 2008-06-23,9.40999984741211,9.484999656677246,9.292499542236328,9.375,11267200.0 2008-06-24,9.267499923706055,9.380000114440918,9.15250015258789,9.375,9692800.0 2008-06-25,9.40999984741211,9.675000190734863,9.180000305175781,9.282500267028809,13133600.0 2008-06-26,9.1225004196167,9.470000267028809,9.079999923706055,9.300000190734863,9168800.0 2008-06-27,9.09749984741211,9.274999618530273,8.890000343322754,9.079999923706055,11023200.0 2008-06-30,8.880000114440918,9.135000228881836,8.845000267028809,9.072500228881836,12270800.0 2008-07-01,9.154999732971191,9.167499542236328,8.720000267028809,8.819999694824219,13860400.0 2008-07-02,9.047499656677246,9.307499885559082,9.0,9.227499961853027,10678400.0 2008-07-03,8.97249984741211,9.142499923706055,8.8725004196167,9.082500457763672,3130000.0 2008-07-07,9.270000457763672,9.352499961853027,8.984999656677246,8.984999656677246,11963200.0 2008-07-08,9.5,9.5625,9.149999618530273,9.1899995803833,17413200.0 2008-07-09,9.369999885559082,9.595000267028809,9.289999961853027,9.550000190734863,12698000.0 2008-07-10,9.34749984741211,9.807499885559082,9.25,9.625,16162000.0 2008-07-11,9.442500114440918,9.529999732971191,9.180000305175781,9.229999542236328,13702800.0 2008-07-14,9.5024995803833,9.612500190734863,9.387499809265137,9.542499542236328,10360000.0 2008-07-15,9.28499984741211,9.425000190734863,9.03499984741211,9.229999542236328,10674800.0 2008-07-16,9.75,9.78499984741211,9.267499923706055,9.34000015258789,12204000.0 2008-07-17,9.887499809265137,10.0,9.569999694824219,9.765000343322754,13257600.0 2008-07-18,9.729999542236328,9.90250015258789,9.680000305175781,9.875,11024000.0 2008-07-21,9.827500343322754,9.864999771118164,9.647500038146973,9.712499618530273,9940800.0 2008-07-22,9.922499656677246,10.045000076293945,9.654999732971191,9.657500267028809,11728800.0 2008-07-23,9.795000076293945,10.03499984741211,9.595000267028809,9.90999984741211,12113200.0 2008-07-24,9.484999656677246,9.770000457763672,9.422499656677246,9.734999656677246,13373600.0 2008-07-25,9.34000015258789,9.640000343322754,9.302499771118164,9.507499694824219,10569600.0 2008-07-28,9.069999694824219,9.489999771118164,9.02750015258789,9.397500038146973,13666000.0 2008-07-29,9.375,9.390000343322754,9.017499923706055,9.024999618530273,11552800.0 2008-07-30,9.637499809265137,9.664999961853027,9.40999984741211,9.494999885559082,13816400.0 2008-07-31,9.489999771118164,9.760000228881836,9.489999771118164,9.5649995803833,12548800.0 2008-08-01,9.4375,9.672499656677246,9.34749984741211,9.672499656677246,9655600.0 2008-08-04,9.520000457763672,9.577500343322754,9.337499618530273,9.457500457763672,11093200.0 2008-08-05,9.779999732971191,9.84749984741211,9.592499732971191,9.619999885559082,13628400.0 2008-08-06,9.6875,9.835000038146973,9.569999694824219,9.739999771118164,8850400.0 2008-08-07,9.645000457763672,9.779999732971191,9.460000038146973,9.640000343322754,10506000.0 2008-08-08,9.892499923706055,9.967499732971191,9.425000190734863,9.425000190734863,13788400.0 2008-08-11,9.850000381469727,10.362500190734863,9.805000305175781,9.917499542236328,16877200.0 2008-08-12,9.585000038146973,9.875,9.489999771118164,9.829999923706055,12618400.0 2008-08-13,9.494999885559082,9.65250015258789,9.317500114440918,9.542499542236328,11212000.0 2008-08-14,9.717499732971191,9.9375,9.3774995803833,9.40999984741211,10985600.0 2008-08-15,9.829999923706055,9.957500457763672,9.732500076293945,9.737500190734863,8296400.0 2008-08-18,9.739999771118164,10.072500228881836,9.649999618530273,9.899999618530273,8680800.0 2008-08-19,9.59000015258789,9.725000381469727,9.46500015258789,9.65999984741211,9062000.0 2008-08-20,9.507499694824219,9.762499809265137,9.270000457763672,9.6274995803833,12198400.0 2008-08-21,9.72249984741211,9.744999885559082,9.417499542236328,9.489999771118164,8370000.0 2008-08-22,9.882499694824219,9.917499542236328,9.577500343322754,9.782500267028809,13601600.0 2008-08-25,9.762499809265137,9.90999984741211,9.699999809265137,9.782500267028809,10026800.0 2008-08-26,9.922499656677246,9.932499885559082,9.680000305175781,9.755000114440918,7662000.0 2008-08-27,9.897500038146973,10.022500038146973,9.8149995803833,9.930000305175781,10399200.0 2008-08-28,10.0649995803833,10.072500228881836,9.90250015258789,9.962499618530273,8532000.0 2008-08-29,10.052499771118164,10.109999656677246,9.96500015258789,10.0024995803833,9891200.0 2008-09-02,10.0649995803833,10.359999656677246,9.984999656677246,10.074999809265137,14370400.0 2008-09-03,10.037500381469727,10.15250015258789,9.890000343322754,10.102499961853027,12528400.0 2008-09-04,9.907500267028809,10.172499656677246,9.84749984741211,10.087499618530273,12547600.0 2008-09-05,10.052499771118164,10.074999809265137,9.737500190734863,9.819999694824219,12358400.0 2008-09-08,10.327500343322754,10.390000343322754,10.135000228881836,10.157500267028809,17385600.0 2008-09-09,9.992500305175781,10.380000114440918,9.977499961853027,10.300000190734863,15963200.0 2008-09-10,10.242500305175781,10.335000038146973,9.824999809265137,10.09000015258789,14430400.0 2008-09-11,10.079999923706055,10.130000114440918,9.850000381469727,9.920000076293945,15062000.0 2008-09-12,9.760000228881836,10.0,9.614999771118164,10.0,14887200.0 2008-09-15,9.532500267028809,9.90999984741211,9.470000267028809,9.482500076293945,13228800.0 2008-09-16,9.854999542236328,9.942500114440918,9.225000381469727,9.4399995803833,15544000.0 2008-09-17,9.354999542236328,9.800000190734863,9.337499618530273,9.800000190734863,21879600.0 2008-09-18,9.354999542236328,9.432499885559082,8.947500228881836,9.375,20580400.0 2008-09-19,9.359999656677246,9.912500381469727,9.244999885559082,9.729999542236328,15414000.0 2008-09-22,8.949999809265137,9.357500076293945,8.890000343322754,9.207500457763672,11743200.0 2008-09-23,9.0024995803833,9.137499809265137,8.90999984741211,8.957500457763672,10244000.0 2008-09-24,8.819999694824219,9.050000190734863,8.805000305175781,9.042499542236328,9479200.0 2008-09-25,9.02750015258789,9.140000343322754,8.787500381469727,8.854999542236328,7972800.0 2008-09-26,9.225000381469727,9.234999656677246,8.899999618530273,8.925000190734863,8317200.0 2008-09-29,9.050000190734863,9.162500381469727,8.944999694824219,9.085000038146973,16828800.0 2008-09-30,9.202500343322754,9.367500305175781,8.9975004196167,9.289999961853027,14852400.0 2008-10-01,9.1225004196167,9.287500381469727,9.015000343322754,9.262499809265137,9176800.0 2008-10-02,8.592499732971191,9.194999694824219,8.545000076293945,9.117500305175781,13233200.0 2008-10-03,8.430000305175781,8.802499771118164,8.364999771118164,8.72249984741211,10646000.0 2008-10-06,8.087499618530273,8.142499923706055,7.574999809265137,8.09749984741211,18294000.0 2008-10-07,7.59499979019165,8.327500343322754,7.577499866485596,8.194999694824219,12288800.0 2008-10-08,7.65500020980835,7.972499847412109,7.257500171661377,7.394999980926514,15068800.0 2008-10-09,6.997499942779541,7.852499961853027,6.9375,7.477499961853027,20558800.0 2008-10-10,7.065000057220459,7.355000019073486,6.284999847412109,6.699999809265137,19875600.0 2008-10-13,7.434999942779541,7.434999942779541,7.179999828338623,7.304999828338623,11010800.0 2008-10-14,7.489999771118164,7.764999866485596,7.28000020980835,7.695000171661377,19235200.0 2008-10-15,6.775000095367432,7.414999961853027,6.75,7.369999885559082,16790000.0 2008-10-16,7.322500228881836,7.340000152587891,6.599999904632568,6.829999923706055,15437200.0 2008-10-17,7.247499942779541,7.347499847412109,7.042500019073486,7.122499942779541,17346400.0 2008-10-20,7.4375,7.485000133514404,7.242499828338623,7.340000152587891,11975200.0 2008-10-21,7.507500171661377,7.637499809265137,7.327499866485596,7.357500076293945,11704800.0 2008-10-22,7.355000019073486,7.465000152587891,7.152500152587891,7.362500190734863,11907200.0 2008-10-23,7.267499923706055,7.425000190734863,7.0,7.387499809265137,16232800.0 2008-10-24,7.195000171661377,7.320000171661377,6.817500114440918,6.877500057220459,8912000.0 2008-10-27,6.992499828338623,7.477499961853027,6.949999809265137,7.150000095367432,8955200.0 2008-10-28,7.917500019073486,7.940000057220459,6.90500020980835,7.135000228881836,13889200.0 2008-10-29,8.052499771118164,8.4350004196167,7.724999904632568,7.880000114440918,10230800.0 2008-10-30,7.90500020980835,8.350000381469727,7.769999980926514,8.125,11138000.0 2008-10-31,8.172499656677246,8.25,7.837500095367432,7.992499828338623,10572400.0 2008-11-03,7.71999979019165,8.329999923706055,7.695000171661377,8.1875,9897600.0 2008-11-04,7.90749979019165,7.992499828338623,7.525000095367432,7.699999809265137,12617200.0 2008-11-05,7.497499942779541,7.869999885559082,7.429999828338623,7.800000190734863,11281200.0 2008-11-06,7.362500190734863,7.864999771118164,7.295000076293945,7.482500076293945,9732400.0 2008-11-07,7.317500114440918,7.525000095367432,7.179999828338623,7.409999847412109,6279200.0 2008-11-10,7.147500038146973,7.53249979019165,7.077499866485596,7.460000038146973,6710400.0 2008-11-11,6.927499771118164,7.204999923706055,6.824999809265137,7.087500095367432,7850800.0 2008-11-12,6.587500095367432,6.8125,6.579999923706055,6.784999847412109,10584800.0 2008-11-13,7.097499847412109,7.097499847412109,6.28249979019165,6.642499923706055,15518400.0 2008-11-14,6.557499885559082,7.0625,6.547500133514404,7.0,10116400.0 2008-11-17,6.347499847412109,6.635000228881836,6.347499847412109,6.53000020980835,10746400.0 2008-11-18,6.369999885559082,6.487500190734863,6.045000076293945,6.3125,12265600.0 2008-11-19,5.875,6.445000171661377,5.827499866485596,6.445000171661377,18904400.0 2008-11-20,5.525000095367432,6.047500133514404,5.5,5.8125,12592800.0 2008-11-21,5.912499904632568,5.912499904632568,5.425000190734863,5.6875,18450000.0 2008-11-24,6.267499923706055,6.340000152587891,5.877500057220459,5.972499847412109,16516000.0 2008-11-25,6.425000190734863,6.457499980926514,6.09499979019165,6.34499979019165,15953200.0 2008-11-26,6.857500076293945,7.082499980926514,6.324999809265137,6.324999809265137,12384400.0 2008-11-28,6.625,6.914999961853027,6.53000020980835,6.832499980926514,3936800.0 2008-12-01,6.03000020980835,6.587500095367432,6.010000228881836,6.445000171661377,9366000.0 2008-12-02,6.112500190734863,6.272500038146973,5.864999771118164,6.130000114440918,9706000.0 2008-12-03,6.5,6.519999980926514,5.927499771118164,6.007500171661377,8742400.0 2008-12-04,6.962500095367432,7.144999980926514,6.377500057220459,6.377500057220459,12109600.0 2008-12-05,7.332499980926514,7.362500190734863,6.710000038146973,7.03000020980835,10192400.0 2008-12-08,7.190000057220459,7.5,7.082499980926514,7.327499866485596,9149600.0 2008-12-09,6.832499980926514,7.367499828338623,6.809999942779541,7.065000057220459,8312800.0 2008-12-10,7.142499923706055,7.262499809265137,6.802499771118164,6.849999904632568,8986800.0 2008-12-11,6.815000057220459,7.237500190734863,6.71750020980835,7.137499809265137,6810000.0 2008-12-12,6.989999771118164,7.03000020980835,6.644999980926514,6.644999980926514,8582000.0 2008-12-15,6.889999866485596,7.179999828338623,6.78000020980835,7.005000114440918,6441600.0 2008-12-16,7.394999980926514,7.394999980926514,6.90500020980835,7.127500057220459,7286000.0 2008-12-17,7.412499904632568,7.610000133514404,7.212500095367432,7.292500019073486,10658800.0 2008-12-18,7.442500114440918,7.585000038146973,7.284999847412109,7.402500152587891,8580400.0 2008-12-19,7.302499771118164,7.527500152587891,7.135000228881836,7.517499923706055,19450000.0 2008-12-22,7.247499942779541,7.329999923706055,7.070000171661377,7.329999923706055,11405600.0 2008-12-23,7.132500171661377,7.385000228881836,7.052499771118164,7.177499771118164,4360400.0 2008-12-24,7.239999771118164,7.292500019073486,7.132500171661377,7.152500152587891,1944000.0 2008-12-26,7.302499771118164,7.324999809265137,7.054999828338623,7.272500038146973,2274400.0 2008-12-29,7.122499942779541,7.287499904632568,7.042500019073486,7.25,4251200.0 2008-12-30,7.380000114440918,7.389999866485596,7.107500076293945,7.195000171661377,4089600.0 2008-12-31,7.432499885559082,7.502500057220459,7.315000057220459,7.392499923706055,7176800.0 2009-01-02,7.702499866485596,7.724999904632568,7.387499809265137,7.442500114440918,5103600.0 2009-01-05,7.567500114440918,7.679999828338623,7.46750020980835,7.627500057220459,6297600.0 2009-01-06,7.505000114440918,7.650000095367432,7.400000095367432,7.622499942779541,7348800.0 2009-01-07,7.605000019073486,7.652500152587891,7.3125,7.382500171661377,8435600.0 2009-01-08,7.894999980926514,7.982500076293945,7.485000133514404,7.767499923706055,12400000.0 2009-01-09,7.5,7.974999904632568,7.4375,7.920000076293945,8755600.0 2009-01-12,7.377500057220459,7.559999942779541,7.317500114440918,7.457499980926514,9018800.0 2009-01-13,7.412499904632568,7.542500019073486,7.3125,7.375,8463600.0 2009-01-14,7.315000057220459,7.46750020980835,7.257500171661377,7.40500020980835,11192400.0 2009-01-15,7.622499942779541,7.787499904632568,7.255000114440918,7.28249979019165,8920400.0 2009-01-16,7.710000038146973,7.78249979019165,7.507500171661377,7.722499847412109,10109600.0 2009-01-20,7.382500171661377,7.692500114440918,7.355000019073486,7.675000190734863,7933600.0 2009-01-21,7.757500171661377,7.78249979019165,7.402500152587891,7.5,11492000.0 2009-01-22,7.822500228881836,7.952499866485596,7.557499885559082,7.637499809265137,10238000.0 2009-01-23,7.802499771118164,7.917500019073486,7.664999961853027,7.695000171661377,8564000.0 2009-01-26,7.909999847412109,7.985000133514404,7.760000228881836,7.817500114440918,9280000.0 2009-01-27,7.742499828338623,7.980000019073486,7.730000019073486,7.942500114440918,7673600.0 2009-01-28,7.752500057220459,7.932499885559082,7.659999847412109,7.864999771118164,14224400.0 2009-01-29,7.53000020980835,7.747499942779541,7.482500076293945,7.712500095367432,10141200.0 2009-01-30,7.355000019073486,7.590000152587891,7.255000114440918,7.590000152587891,13464000.0 2009-02-02,7.307499885559082,7.505000114440918,7.150000095367432,7.360000133514404,10907200.0 2009-02-03,7.372499942779541,7.447500228881836,7.21999979019165,7.315000057220459,9295600.0 2009-02-04,7.0625,7.425000190734863,7.019999980926514,7.28000020980835,11548000.0 2009-02-05,7.65749979019165,7.71750020980835,7.125,7.125,21232000.0 2009-02-06,8.145000457763672,8.217499732971191,7.577499866485596,7.637499809265137,16061200.0 2009-02-09,8.072500228881836,8.192500114440918,7.949999809265137,8.154999732971191,8856000.0 2009-02-10,7.869999885559082,8.167499542236328,7.832499980926514,7.982500076293945,10264800.0 2009-02-11,7.802499771118164,7.945000171661377,7.675000190734863,7.927499771118164,7188000.0 2009-02-12,7.934999942779541,7.934999942779541,7.627500057220459,7.684999942779541,7373600.0 2009-02-13,7.675000190734863,8.007499694824219,7.675000190734863,7.920000076293945,8521200.0 2009-02-17,7.574999809265137,7.702499866485596,7.414999961853027,7.53000020980835,10216000.0 2009-02-18,7.539999961853027,7.672500133514404,7.447500228881836,7.659999847412109,6561600.0 2009-02-19,7.602499961853027,7.75,7.539999961853027,7.582499980926514,7205600.0 2009-02-20,7.697500228881836,7.809999942779541,7.5,7.539999961853027,11164000.0 2009-02-23,7.414999961853027,7.75,7.385000228881836,7.6875,8443600.0 2009-02-24,7.619999885559082,7.65500020980835,7.432499885559082,7.432499885559082,8466400.0 2009-02-25,7.572500228881836,7.735000133514404,7.447500228881836,7.565000057220459,10109200.0 2009-02-26,7.275000095367432,7.619999885559082,7.255000114440918,7.617499828338623,9084400.0 2009-02-27,7.380000114440918,7.572500228881836,7.125,7.159999847412109,8840400.0 2009-03-02,7.28249979019165,7.59499979019165,7.252500057220459,7.260000228881836,13865200.0 2009-03-03,7.237500190734863,7.392499923706055,7.164999961853027,7.340000152587891,17373600.0 2009-03-04,7.585000038146973,7.695000171661377,7.212500095367432,7.212500095367432,13851200.0 2009-03-05,7.579999923706055,7.894999980926514,7.547500133514404,7.625,17547600.0 2009-03-06,7.362500190734863,7.697500228881836,7.1875,7.642499923706055,13434800.0 2009-03-09,7.327499866485596,7.545000076293945,7.272500038146973,7.302499771118164,11654000.0 2009-03-10,7.822500228881836,7.880000114440918,7.497499942779541,7.517499923706055,13339200.0 2009-03-11,7.960000038146973,8.022500038146973,7.75,7.849999904632568,12054400.0 2009-03-12,8.265000343322754,8.28499984741211,7.855000019073486,7.909999847412109,12521200.0 2009-03-13,8.2524995803833,8.3100004196167,8.0649995803833,8.244999885559082,9778400.0 2009-03-16,8.057499885559082,8.302499771118164,8.057499885559082,8.255000114440918,9148800.0 2009-03-17,8.342499732971191,8.375,8.067500114440918,8.104999542236328,11023200.0 2009-03-18,8.524999618530273,8.592499732971191,8.1850004196167,8.1850004196167,12530400.0 2009-03-19,8.462499618530273,8.864999771118164,8.332500457763672,8.797499656677246,11964800.0 2009-03-20,8.482500076293945,8.670000076293945,8.357500076293945,8.5,14564800.0 2009-03-23,8.827500343322754,8.827500343322754,8.489999771118164,8.489999771118164,11767600.0 2009-03-24,8.762499809265137,9.0,8.692500114440918,8.7524995803833,9284400.0 2009-03-25,8.720000267028809,8.970000267028809,8.442500114440918,8.702500343322754,11433600.0 2009-03-26,9.175000190734863,9.1850004196167,8.704999923706055,8.75,13006000.0 2009-03-27,9.170000076293945,9.210000038146973,8.932499885559082,9.042499542236328,10096400.0 2009-03-30,9.100000381469727,9.117500305175781,8.890000343322754,9.117500305175781,9036000.0 2009-03-31,8.970000267028809,9.244999885559082,8.782500267028809,9.244999885559082,10235200.0 2009-04-01,9.069999694824219,9.079999923706055,8.717499732971191,8.837499618530273,9883200.0 2009-04-02,9.25,9.482500076293945,9.1875,9.217499732971191,13406800.0 2009-04-03,9.237500190734863,9.40250015258789,9.102499961853027,9.40250015258789,8947600.0 2009-04-06,9.40999984741211,9.414999961853027,9.087499618530273,9.167499542236328,13801600.0 2009-04-07,9.1274995803833,9.297499656677246,8.975000381469727,9.274999618530273,12100400.0 2009-04-08,9.467499732971191,9.467499732971191,9.1850004196167,9.199999809265137,8818000.0 2009-04-09,9.920000076293945,10.137499809265137,9.774999618530273,9.774999618530273,18084000.0 2009-04-13,9.755000114440918,9.977499961853027,9.667499542236328,9.975000381469727,9712800.0 2009-04-14,9.757499694824219,9.842499732971191,9.539999961853027,9.732500076293945,13570800.0 2009-04-15,9.707500457763672,9.857500076293945,9.505000114440918,9.667499542236328,10653200.0 2009-04-16,9.835000038146973,9.880000114440918,9.602499961853027,9.782500267028809,12808800.0 2009-04-17,9.787500381469727,9.882499694824219,9.702500343322754,9.8125,11123600.0 2009-04-20,9.647500038146973,9.725000381469727,9.492500305175781,9.65250015258789,11485200.0 2009-04-21,9.917499542236328,9.970000267028809,9.547499656677246,9.547499656677246,9900800.0 2009-04-22,9.96500015258789,10.257499694824219,9.800000190734863,9.835000038146973,14255200.0 2009-04-23,9.869999885559082,10.020000457763672,9.614999771118164,9.9375,9983200.0 2009-04-24,9.757499694824219,10.017499923706055,9.720000267028809,9.954999923706055,12150000.0 2009-04-27,9.625,9.942500114440918,9.5600004196167,9.642499923706055,13818400.0 2009-04-28,9.774999618530273,9.892499923706055,9.52750015258789,9.52750015258789,11568400.0 2009-04-29,9.3100004196167,9.869999885559082,9.292499542236328,9.755000114440918,17204800.0 2009-04-30,9.484999656677246,9.662500381469727,9.3725004196167,9.427499771118164,23607600.0 2009-05-01,9.4975004196167,9.582500457763672,9.292499542236328,9.545000076293945,13241600.0 2009-05-04,9.675000190734863,9.7475004196167,9.484999656677246,9.512499809265137,12757200.0 2009-05-05,9.574999809265137,9.75,9.5,9.675000190734863,11074000.0 2009-05-06,9.505000114440918,9.772500038146973,9.274999618530273,9.6274995803833,14562800.0 2009-05-07,9.175000190734863,9.744999885559082,9.117500305175781,9.625,17118400.0 2009-05-08,9.117500305175781,9.362500190734863,8.982500076293945,9.229999542236328,12857600.0 2009-05-11,9.057499885559082,9.202500343322754,8.762499809265137,8.977499961853027,11994000.0 2009-05-12,8.967499732971191,9.3149995803833,8.772500038146973,9.167499542236328,12038800.0 2009-05-13,8.829999923706055,8.949999809265137,8.6850004196167,8.887499809265137,10414800.0 2009-05-14,8.807499885559082,9.074999809265137,8.762499809265137,8.845000267028809,9650000.0 2009-05-15,8.797499656677246,8.984999656677246,8.725000381469727,8.800000190734863,8225200.0 2009-05-18,9.037500381469727,9.057499885559082,8.8100004196167,8.9975004196167,6324800.0 2009-05-19,9.177499771118164,9.27750015258789,8.899999618530273,8.949999809265137,10280800.0 2009-05-20,8.952500343322754,9.457500457763672,8.925000190734863,9.27750015258789,10925600.0 2009-05-21,9.677499771118164,9.702500343322754,9.175000190734863,9.295000076293945,25017200.0 2009-05-22,9.744999885559082,9.857500076293945,9.53499984741211,9.739999771118164,11038800.0 2009-05-26,9.90250015258789,9.957500457763672,9.520000457763672,9.619999885559082,12738400.0 2009-05-27,9.744999885559082,10.0625,9.625,9.862500190734863,16128800.0 2009-05-28,9.797499656677246,9.962499618530273,9.5,9.845000267028809,14864800.0 2009-05-29,9.789999961853027,9.850000381469727,9.555000305175781,9.767499923706055,12945600.0 2009-06-01,9.977499961853027,10.069999694824219,9.779999732971191,9.852499961853027,12330000.0 2009-06-02,10.079999923706055,10.207500457763672,9.859999656677246,9.942500114440918,13270000.0 2009-06-03,10.039999961853027,10.194999694824219,9.967499732971191,10.050000190734863,16612800.0 2009-06-04,9.782500267028809,9.854999542236328,9.609999656677246,9.850000381469727,12519600.0 2009-06-05,9.84000015258789,9.952500343322754,9.582500457763672,9.875,10787600.0 2009-06-08,9.9375,10.0,9.664999961853027,9.694999694824219,6764800.0 2009-06-09,9.967499732971191,10.1225004196167,9.837499618530273,9.9375,5946800.0 2009-06-10,9.90250015258789,10.0600004196167,9.694999694824219,10.022500038146973,10866000.0 2009-06-11,9.710000038146973,9.987500190734863,9.702500343322754,9.947500228881836,8602000.0 2009-06-12,9.857500076293945,9.862500190734863,9.507499694824219,9.680000305175781,7863200.0 2009-06-15,9.765000343322754,9.77750015258789,9.5024995803833,9.725000381469727,10446800.0 2009-06-16,9.517499923706055,9.829999923706055,9.470000267028809,9.822500228881836,10906400.0 2009-06-17,9.78499984741211,9.832500457763672,9.479999542236328,9.640000343322754,9125200.0 2009-06-18,9.737500190734863,9.859999656677246,9.625,9.765000343322754,6239600.0 2009-06-19,9.664999961853027,9.84000015258789,9.662500381469727,9.84000015258789,8921200.0 2009-06-22,9.7524995803833,9.84000015258789,9.470000267028809,9.47249984741211,9026000.0 2009-06-23,9.510000228881836,9.832500457763672,9.5,9.739999771118164,8012000.0 2009-06-24,9.482500076293945,9.65999984741211,9.432499885559082,9.537500381469727,6950800.0 2009-06-25,9.704999923706055,9.887499809265137,9.470000267028809,9.470000267028809,10344800.0 2009-06-26,9.587499618530273,9.757499694824219,9.572500228881836,9.667499542236328,12068400.0 2009-06-29,9.744999885559082,9.817500114440918,9.520000457763672,9.59000015258789,6135600.0 2009-06-30,9.649999618530273,9.805000305175781,9.572500228881836,9.72249984741211,7701600.0 2009-07-01,9.6274995803833,9.742500305175781,9.53499984741211,9.742500305175781,6705600.0 2009-07-02,9.47249984741211,9.6274995803833,9.432499885559082,9.537500381469727,6940800.0 2009-07-06,9.654999732971191,9.677499771118164,9.3774995803833,9.4350004196167,8166000.0 2009-07-07,9.720000267028809,9.7524995803833,9.614999771118164,9.6899995803833,12006400.0 2009-07-08,10.137499809265137,10.180000305175781,9.732500076293945,9.7524995803833,16491600.0 2009-07-09,10.289999961853027,10.462499618530273,10.1899995803833,10.332500457763672,16564800.0 2009-07-10,10.210000038146973,10.332500457763672,10.102499961853027,10.242500305175781,11720800.0 2009-07-13,10.399999618530273,10.420000076293945,10.0600004196167,10.1875,10387600.0 2009-07-14,10.460000038146973,10.482500076293945,10.267499923706055,10.329999923706055,9725200.0 2009-07-15,10.78499984741211,10.787500381469727,10.404999732971191,10.5,12586000.0 2009-07-16,10.904999732971191,10.927499771118164,10.680000305175781,10.727499961853027,7733600.0 2009-07-17,10.854999542236328,10.932499885559082,10.772500038146973,10.932499885559082,7706400.0 2009-07-20,10.927499771118164,10.949999809265137,10.672499656677246,10.822500228881836,9979600.0 2009-07-21,10.854999542236328,10.942500114440918,10.672499656677246,10.864999771118164,9412400.0 2009-07-22,10.977499961853027,11.1225004196167,10.762499809265137,10.762499809265137,7606000.0 2009-07-23,11.0,11.175000190734863,10.864999771118164,10.9375,9732000.0 2009-07-24,11.1225004196167,11.145000457763672,10.854999542236328,10.925000190734863,6245600.0 2009-07-27,11.015000343322754,11.119999885559082,10.852499961853027,11.0649995803833,4896000.0 2009-07-28,11.042499542236328,11.1225004196167,10.899999618530273,10.952500343322754,8756800.0 2009-07-29,11.100000381469727,11.1850004196167,10.982500076293945,10.987500190734863,5787600.0 2009-07-30,11.085000038146973,11.4375,11.072500228881836,11.192500114440918,5924800.0 2009-07-31,11.017499923706055,11.220000267028809,11.007499694824219,11.100000381469727,5369200.0 2009-08-03,10.930000305175781,10.9350004196167,10.640000343322754,10.800000190734863,8596800.0 2009-08-04,10.53499984741211,10.960000038146973,10.492500305175781,10.90999984741211,13726800.0 2009-08-05,10.640000343322754,10.675000190734863,10.40999984741211,10.577500343322754,12279200.0 2009-08-06,10.992500305175781,11.194999694824219,10.712499618530273,10.975000381469727,12353600.0 2009-08-07,11.3725004196167,11.487500190734863,11.045000076293945,11.199999809265137,9529200.0 2009-08-10,11.119999885559082,11.375,11.03499984741211,11.375,5700800.0 2009-08-11,11.109999656677246,11.217499732971191,11.024999618530273,11.119999885559082,5581600.0 2009-08-12,11.272500038146973,11.3725004196167,11.109999656677246,11.154999732971191,5476400.0 2009-08-13,11.302499771118164,11.359999656677246,11.100000381469727,11.232500076293945,5990400.0 2009-08-14,11.100000381469727,11.342499732971191,11.039999961853027,11.21500015258789,4939600.0 2009-08-17,10.987500190734863,11.050000190734863,10.845000267028809,10.97249984741211,6658800.0 2009-08-18,10.890000343322754,11.104999542236328,10.779999732971191,11.077500343322754,6427600.0 2009-08-19,11.15999984741211,11.1899995803833,10.817500114440918,10.845000267028809,7540400.0 2009-08-20,11.600000381469727,11.632499694824219,11.350000381469727,11.422499656677246,13064400.0 2009-08-21,11.699999809265137,11.762499809265137,11.470000267028809,11.470000267028809,8876000.0 2009-08-24,11.494999885559082,11.760000228881836,11.484999656677246,11.729999542236328,5030400.0 2009-08-25,11.725000381469727,11.827500343322754,11.505000114440918,11.5625,6482800.0 2009-08-26,11.567500114440918,11.822500228881836,11.550000190734863,11.710000038146973,6447200.0 2009-08-27,11.667499542236328,11.6875,11.4375,11.574999809265137,5329200.0 2009-08-28,11.78499984741211,11.819999694824219,11.6225004196167,11.765000343322754,7165600.0 2009-08-31,11.65999984741211,11.800000190734863,11.5625,11.800000190734863,6684400.0 2009-09-01,11.305000305175781,11.710000038146973,11.295000076293945,11.59000015258789,9764800.0 2009-09-02,11.302499771118164,11.34749984741211,11.167499542236328,11.260000228881836,6947600.0 2009-09-03,11.625,11.637499809265137,11.350000381469727,11.350000381469727,7959200.0 2009-09-04,11.7475004196167,11.854999542236328,11.484999656677246,11.682499885559082,5058400.0 2009-09-08,11.617500305175781,11.832500457763672,11.522500038146973,11.800000190734863,6350000.0 2009-09-09,11.8774995803833,11.907500267028809,11.587499618530273,11.6225004196167,8146800.0 2009-09-10,11.787500381469727,11.914999961853027,11.664999961853027,11.8774995803833,5916800.0 2009-09-11,11.637499809265137,11.857500076293945,11.587499618530273,11.75,4897200.0 2009-09-14,11.880000114440918,11.890000343322754,11.5600004196167,11.574999809265137,4712000.0 2009-09-15,11.859999656677246,11.979999542236328,11.670000076293945,11.882499694824219,6021200.0 2009-09-16,11.9975004196167,12.0,11.770000457763672,11.837499618530273,5725600.0 2009-09-17,11.845000267028809,12.0600004196167,11.824999809265137,11.975000381469727,7720000.0 2009-09-18,11.84749984741211,11.9350004196167,11.779999732971191,11.932499885559082,7096000.0 2009-09-21,11.977499961853027,11.994999885559082,11.72249984741211,11.75,6222400.0 2009-09-22,12.0,12.125,11.920000076293945,11.994999885559082,5219600.0 2009-09-23,11.789999961853027,12.067500114440918,11.789999961853027,12.067500114440918,4427200.0 2009-09-24,11.805000305175781,11.880000114440918,11.734999656677246,11.802499771118164,2978800.0 2009-09-25,11.757499694824219,11.885000228881836,11.6875,11.824999809265137,6110400.0 2009-09-28,12.042499542236328,12.0600004196167,11.72249984741211,11.72249984741211,4460000.0 2009-09-29,12.022500038146973,12.145000457763672,11.942500114440918,12.012499809265137,5666800.0 2009-09-30,11.942500114440918,12.072500228881836,11.795000076293945,12.072500228881836,4913200.0 2009-10-01,11.647500038146973,11.957500457763672,11.640000343322754,11.942500114440918,8781200.0 2009-10-02,11.5024995803833,11.720000267028809,11.475000381469727,11.664999961853027,7398800.0 2009-10-05,11.645000457763672,11.694999694824219,11.4975004196167,11.6875,6208400.0 2009-10-06,12.114999771118164,12.117500305175781,11.675000190734863,11.704999923706055,9275200.0 2009-10-07,12.074999809265137,12.15999984741211,11.899999618530273,12.050000190734863,6904400.0 2009-10-08,11.7475004196167,12.625,11.677499771118164,12.359999656677246,22700800.0 2009-10-09,11.300000190734863,11.734999656677246,11.22249984741211,11.680000305175781,22286800.0 2009-10-12,11.397500038146973,11.489999771118164,11.292499542236328,11.385000228881836,9850000.0 2009-10-13,11.520000457763672,11.617500305175781,11.3125,11.375,7250000.0 2009-10-14,11.595000267028809,11.670000076293945,11.489999771118164,11.550000190734863,7903600.0 2009-10-15,11.359999656677246,11.604999542236328,11.295000076293945,11.507499694824219,9010800.0 2009-10-16,11.430000305175781,11.555000305175781,11.154999732971191,11.317500114440918,8088400.0 2009-10-19,11.617500305175781,11.647500038146973,11.359999656677246,11.479999542236328,5379600.0 2009-10-20,11.470000267028809,11.617500305175781,11.407500267028809,11.617500305175781,3968000.0 2009-10-21,11.34749984741211,11.647500038146973,11.345000267028809,11.412500381469727,6597200.0 2009-10-22,11.640000343322754,11.7475004196167,11.399999618530273,11.404999732971191,6580800.0 2009-10-23,11.529999732971191,11.694999694824219,11.432499885559082,11.602499961853027,4232000.0 2009-10-26,11.484999656677246,11.757499694824219,11.475000381469727,11.512499809265137,5744800.0 2009-10-27,11.262499809265137,11.579999923706055,11.207500457763672,11.475000381469727,9164400.0 2009-10-28,10.947500228881836,11.350000381469727,10.9399995803833,11.28499984741211,8558000.0 2009-10-29,11.149999618530273,11.207500457763672,10.932499885559082,11.010000228881836,4967600.0 2009-10-30,11.0024995803833,11.3125,10.967499732971191,11.079999923706055,9427200.0 2009-11-02,11.197500228881836,11.305000305175781,11.017499923706055,11.072500228881836,8131200.0 2009-11-03,11.3125,11.317500114440918,10.992500305175781,11.145000457763672,6511200.0 2009-11-04,11.220000267028809,11.479999542236328,11.182499885559082,11.422499656677246,6321200.0 2009-11-05,11.385000228881836,11.46500015258789,11.147500038146973,11.255000114440918,8520000.0 2009-11-06,11.404999732971191,11.462499618530273,11.137499809265137,11.382499694824219,6042000.0 2009-11-09,11.569999694824219,11.617500305175781,11.392499923706055,11.4975004196167,5227200.0 2009-11-10,11.574999809265137,11.6225004196167,11.522500038146973,11.569999694824219,7270400.0 2009-11-11,11.6850004196167,11.84000015258789,11.607500076293945,11.692500114440918,5740800.0 2009-11-12,11.449999809265137,11.805000305175781,11.432499885559082,11.732500076293945,6824400.0 2009-11-13,11.5024995803833,11.600000381469727,11.385000228881836,11.4975004196167,4570800.0 2009-11-16,11.5600004196167,11.645000457763672,11.47249984741211,11.52750015258789,4777600.0 2009-11-17,11.397500038146973,11.640000343322754,11.262499809265137,11.557499885559082,7506800.0 2009-11-18,11.517499923706055,11.577500343322754,11.362500190734863,11.397500038146973,7208800.0 2009-11-19,11.212499618530273,11.3725004196167,11.109999656677246,11.300000190734863,15661600.0 2009-11-20,10.952500343322754,11.237500190734863,10.927499771118164,11.220000267028809,12527600.0 2009-11-23,10.987500190734863,11.180000305175781,10.962499618530273,11.024999618530273,8571200.0 2009-11-24,11.069999694824219,11.1274995803833,10.987500190734863,11.072500228881836,6252800.0 2009-11-25,11.229999542236328,11.25,10.949999809265137,10.949999809265137,6108000.0 2009-11-27,11.072500228881836,11.237500190734863,10.8149995803833,10.967499732971191,2468000.0 2009-11-30,10.994999885559082,11.140000343322754,10.875,11.052499771118164,8399600.0 2009-12-01,11.09749984741211,11.15250015258789,11.0024995803833,11.045000076293945,7094800.0 2009-12-02,11.085000038146973,11.232500076293945,11.03499984741211,11.072500228881836,4556000.0 2009-12-03,10.9375,11.199999809265137,10.9350004196167,11.145000457763672,12372000.0 2009-12-04,10.907500267028809,11.09749984741211,10.857500076293945,10.962499618530273,9541200.0 2009-12-07,10.96500015258789,11.069999694824219,10.862500190734863,10.922499656677246,3603600.0 2009-12-08,10.887499809265137,10.979999542236328,10.75,10.895000457763672,6454400.0 2009-12-09,10.734999656677246,10.880000114440918,10.699999809265137,10.829999923706055,5911600.0 2009-12-10,10.927499771118164,11.029999732971191,10.7475004196167,10.7475004196167,5947600.0 2009-12-11,10.882499694824219,11.042499542236328,10.807499885559082,10.96500015258789,6188800.0 2009-12-14,11.227499961853027,11.234999656677246,11.042499542236328,11.0625,13672400.0 2009-12-15,11.3149995803833,11.390000343322754,11.15999984741211,11.197500228881836,9171600.0 2009-12-16,11.207500457763672,11.422499656677246,11.1875,11.34749984741211,11090400.0 2009-12-17,11.085000038146973,11.142499923706055,11.0024995803833,11.114999771118164,7542000.0 2009-12-18,10.725000381469727,11.135000228881836,10.725000381469727,11.0649995803833,112227600.0 2009-12-21,10.925000190734863,11.045000076293945,10.720000267028809,10.720000267028809,18178400.0 2009-12-22,10.704999923706055,10.9375,10.657500267028809,10.9375,11795200.0 2009-12-23,10.720000267028809,10.837499618530273,10.654999732971191,10.702500343322754,7987200.0 2009-12-24,10.6274995803833,10.787500381469727,10.600000381469727,10.707500457763672,2283600.0 2009-12-28,10.704999923706055,10.744999885559082,10.6274995803833,10.6274995803833,8287600.0 2009-12-29,10.8725004196167,10.892499923706055,10.707500457763672,10.7475004196167,7738000.0 2009-12-30,10.837499618530273,10.899999618530273,10.772500038146973,10.807499885559082,5184400.0 2009-12-31,10.677499771118164,10.895000457763672,10.677499771118164,10.824999809265137,4372000.0 2010-01-04,10.672499656677246,10.732500076293945,10.574999809265137,10.692500114440918,15743600.0 2010-01-05,10.867500305175781,10.875,10.65250015258789,10.710000038146973,9369600.0 2010-01-06,11.03499984741211,11.037500381469727,10.787500381469727,10.8149995803833,13144800.0 2010-01-07,11.487500190734863,11.609999656677246,11.390000343322754,11.414999961853027,23984800.0 2010-01-08,11.265000343322754,11.335000038146973,11.194999694824219,11.255000114440918,15926000.0 2010-01-11,11.319999694824219,11.335000038146973,11.130000114440918,11.300000190734863,10197600.0 2010-01-12,11.362500190734863,11.375,11.262499809265137,11.292499542236328,9478400.0 2010-01-13,11.482500076293945,11.515000343322754,11.375,11.414999961853027,7983600.0 2010-01-14,11.399999618530273,11.470000267028809,11.382499694824219,11.432499885559082,8125600.0 2010-01-15,11.220000267028809,11.452500343322754,11.199999809265137,11.447500228881836,6539600.0 2010-01-19,11.444999694824219,11.46500015258789,11.232500076293945,11.234999656677246,6678400.0 2010-01-20,11.3149995803833,11.414999961853027,11.210000038146973,11.390000343322754,5241600.0 2010-01-21,11.107500076293945,11.390000343322754,11.09000015258789,11.342499732971191,8160000.0 2010-01-22,10.957500457763672,11.204999923706055,10.944999694824219,11.03499984741211,9143600.0 2010-01-25,11.087499618530273,11.140000343322754,11.0024995803833,11.03499984741211,10186400.0 2010-01-26,11.300000190734863,11.350000381469727,11.010000228881836,11.050000190734863,10211600.0 2010-01-27,11.5024995803833,11.515000343322754,11.212499618530273,11.385000228881836,12769600.0 2010-01-28,11.507499694824219,11.537500381469727,11.364999771118164,11.529999732971191,13789200.0 2010-01-29,11.482500076293945,11.732500076293945,11.482500076293945,11.529999732971191,13900400.0 2010-02-01,11.625,11.702500343322754,11.5,11.567500114440918,9596000.0 2010-02-02,11.707500457763672,11.75,11.557499885559082,11.592499732971191,10828800.0 2010-02-03,11.550000190734863,11.677499771118164,11.462499618530273,11.65250015258789,12430400.0 2010-02-04,11.300000190734863,11.520000457763672,11.260000228881836,11.295000076293945,13031600.0 2010-02-05,11.492500305175781,11.53499984741211,11.3125,11.342499732971191,11869200.0 2010-02-08,11.297499656677246,11.53499984741211,11.229999542236328,11.362500190734863,8425600.0 2010-02-09,11.385000228881836,11.475000381469727,11.28499984741211,11.420000076293945,7817600.0 2010-02-10,11.327500343322754,11.454999923706055,11.292499542236328,11.3774995803833,7723600.0 2010-02-11,11.550000190734863,11.592499732971191,11.3125,11.3725004196167,7793600.0 2010-02-12,11.607500076293945,11.617500305175781,11.412500381469727,11.510000228881836,6904800.0 2010-02-16,11.65250015258789,11.699999809265137,11.5600004196167,11.667499542236328,5942800.0 2010-02-17,11.772500038146973,11.774999618530273,11.647500038146973,11.670000076293945,5629600.0 2010-02-18,11.774999618530273,11.84749984741211,11.717499732971191,11.8100004196167,4888400.0 2010-02-19,11.774999618530273,11.8149995803833,11.642499923706055,11.732500076293945,6316400.0 2010-02-22,11.787500381469727,11.824999809265137,11.65250015258789,11.762499809265137,7893200.0 2010-02-23,11.755000114440918,11.819999694824219,11.65250015258789,11.787500381469727,8288800.0 2010-02-24,12.03499984741211,12.047499656677246,11.7524995803833,11.824999809265137,7453600.0 2010-02-25,12.217499732971191,12.244999885559082,11.880000114440918,11.962499618530273,9108400.0 2010-02-26,12.229999542236328,12.267499923706055,12.137499809265137,12.257499694824219,8029200.0 2010-03-01,12.324999809265137,12.352499961853027,12.092499732971191,12.265000343322754,8996800.0 2010-03-02,12.319999694824219,12.404999732971191,12.297499656677246,12.362500190734863,10063600.0 2010-03-03,12.362500190734863,12.412500381469727,12.302499771118164,12.359999656677246,7551200.0 2010-03-04,12.765000343322754,12.887499809265137,12.417499542236328,12.5,15167200.0 2010-03-05,12.78499984741211,12.852499961853027,12.6899995803833,12.795000076293945,12361200.0 2010-03-08,12.947500228881836,12.967499732971191,12.739999771118164,12.772500038146973,7447200.0 2010-03-09,12.869999885559082,12.97249984741211,12.832500457763672,12.947500228881836,10384000.0 2010-03-10,13.017499923706055,13.055000305175781,12.895000457763672,12.920000076293945,9565200.0 2010-03-11,13.15250015258789,13.170000076293945,12.895000457763672,12.96500015258789,11040000.0 2010-03-12,13.229999542236328,13.239999771118164,13.09749984741211,13.145000457763672,6421200.0 2010-03-15,13.387499809265137,13.430000305175781,13.147500038146973,13.232500076293945,8617200.0 2010-03-16,13.552499771118164,13.577500343322754,13.385000228881836,13.387499809265137,8393200.0 2010-03-17,13.489999771118164,13.625,13.417499542236328,13.587499618530273,9937600.0 2010-03-18,13.037500381469727,13.487500190734863,12.954999923706055,13.354999542236328,19119600.0 2010-03-19,13.517499923706055,13.517499923706055,13.024999618530273,13.037500381469727,20170000.0 2010-03-22,13.672499656677246,13.744999885559082,13.449999809265137,13.475000381469727,8683200.0 2010-03-23,13.5649995803833,13.680000305175781,13.444999694824219,13.675000190734863,10936800.0 2010-03-24,13.395000457763672,13.5649995803833,13.34000015258789,13.5649995803833,8198000.0 2010-03-25,13.4350004196167,13.53499984741211,13.3774995803833,13.447500228881836,7839200.0 2010-03-26,13.40250015258789,13.417499542236328,13.202500343322754,13.225000381469727,11890800.0 2010-03-29,13.369999885559082,13.462499618530273,13.270000457763672,13.40250015258789,5477600.0 2010-03-30,13.319999694824219,13.452500343322754,13.265000343322754,13.390000343322754,9963200.0 2010-03-31,13.367500305175781,13.454999923706055,13.125,13.407500267028809,7000400.0 2010-04-01,13.354999542236328,13.52750015258789,13.287500381469727,13.454999923706055,6247200.0 2010-04-05,13.742500305175781,13.782500267028809,13.422499656677246,13.4350004196167,8812000.0 2010-04-06,13.670000076293945,13.774999618530273,13.5625,13.742500305175781,8561200.0 2010-04-07,13.53499984741211,13.727499961853027,13.462499618530273,13.662500381469727,9813600.0 2010-04-08,14.02750015258789,14.135000228881836,13.732500076293945,13.824999809265137,18846400.0 2010-04-09,13.970000267028809,14.100000381469727,13.882499694824219,14.067500114440918,7982800.0 2010-04-12,14.0024995803833,14.074999809265137,13.869999885559082,14.012499809265137,6168400.0 2010-04-13,14.130000114440918,14.157500267028809,13.970000267028809,14.0,6844800.0 2010-04-14,14.107500076293945,14.130000114440918,13.987500190734863,14.085000038146973,4638800.0 2010-04-15,14.157500267028809,14.202500343322754,14.0,14.092499732971191,5435600.0 2010-04-16,14.104999542236328,14.220000267028809,13.97249984741211,14.154999732971191,7432400.0 2010-04-19,14.015000343322754,14.157500267028809,13.832500457763672,14.087499618530273,6867600.0 2010-04-20,14.175000190734863,14.234999656677246,14.02750015258789,14.117500305175781,7978400.0 2010-04-21,14.279999732971191,14.380000114440918,14.117500305175781,14.180000305175781,7156800.0 2010-04-22,14.600000381469727,14.637499809265137,14.1850004196167,14.25,8208800.0 2010-04-23,14.6274995803833,14.71500015258789,14.4399995803833,14.667499542236328,5050400.0 2010-04-26,14.600000381469727,14.732500076293945,14.547499656677246,14.6875,3825600.0 2010-04-27,14.282500267028809,14.649999618530273,14.260000228881836,14.529999732971191,8718800.0 2010-04-28,14.069999694824219,14.407500267028809,14.020000457763672,14.322500228881836,7038800.0 2010-04-29,14.322500228881836,14.382499694824219,14.074999809265137,14.154999732971191,5585600.0 2010-04-30,14.0,14.397500038146973,13.960000038146973,14.380000114440918,8548000.0 2010-05-03,14.255000114440918,14.362500190734863,13.947500228881836,14.017499923706055,4131600.0 2010-05-04,13.765000343322754,14.192500114440918,13.717499732971191,14.154999732971191,9152000.0 2010-05-05,13.75,14.017499923706055,13.587499618530273,13.712499618530273,9809200.0 2010-05-06,13.220000267028809,13.40250015258789,12.75,13.207500457763672,17252800.0 2010-05-07,12.875,13.395000457763672,12.792499542236328,13.112500190734863,10995600.0 2010-05-10,13.46500015258789,13.467499732971191,13.1875,13.197500228881836,7911600.0 2010-05-11,13.520000457763672,13.6850004196167,13.210000038146973,13.40250015258789,6050800.0 2010-05-12,13.5649995803833,13.587499618530273,13.427499771118164,13.512499809265137,5028000.0 2010-05-13,13.1899995803833,13.5649995803833,13.140000343322754,13.537500381469727,5634800.0 2010-05-14,13.072500228881836,13.1899995803833,12.987500190734863,13.132499694824219,7370000.0 2010-05-17,13.255000114440918,13.265000343322754,12.857500076293945,13.067500114440918,7918000.0 2010-05-18,12.944999694824219,13.270000457763672,12.897500038146973,13.09000015258789,12409600.0 2010-05-19,12.932499885559082,13.130000114440918,12.864999771118164,12.899999618530273,8056400.0 2010-05-20,13.069999694824219,13.267499923706055,12.522500038146973,12.602499961853027,16757600.0 2010-05-21,13.137499809265137,13.380000114440918,12.807499885559082,13.1875,12618400.0 2010-05-24,13.074999809265137,13.162500381469727,12.954999923706055,13.137499809265137,7161200.0 2010-05-25,13.212499618530273,13.255000114440918,12.71500015258789,12.822500228881836,9417600.0 2010-05-26,13.022500038146973,13.414999961853027,12.952500343322754,13.34000015258789,7656800.0 2010-05-27,13.292499542236328,13.342499732971191,13.055000305175781,13.25,5759600.0 2010-05-28,13.100000381469727,13.3725004196167,13.005000114440918,13.352499961853027,9551600.0 2010-06-01,13.167499542236328,13.397500038146973,13.069999694824219,13.074999809265137,7612400.0 2010-06-02,13.600000381469727,13.607500076293945,13.104999542236328,13.1899995803833,8942800.0 2010-06-03,14.047499656677246,14.475000381469727,13.75,13.84000015258789,14986400.0 2010-06-04,13.657500267028809,14.100000381469727,13.595000267028809,13.864999771118164,10070800.0 2010-06-07,13.27750015258789,13.845000267028809,13.260000228881836,13.6875,8049600.0 2010-06-08,13.649999618530273,13.6875,13.140000343322754,13.260000228881836,11899600.0 2010-06-09,13.899999618530273,14.15250015258789,13.702500343322754,13.734999656677246,13636000.0 2010-06-10,14.367500305175781,14.395000457763672,13.984999656677246,14.069999694824219,10703200.0 2010-06-11,14.332500457763672,14.515000343322754,14.180000305175781,14.1850004196167,8393600.0 2010-06-14,14.242500305175781,14.479999542236328,14.199999809265137,14.479999542236328,7840400.0 2010-06-15,14.395000457763672,14.420000076293945,14.137499809265137,14.255000114440918,5908400.0 2010-06-16,14.362500190734863,14.454999923706055,14.25,14.327500343322754,4491200.0 2010-06-17,14.422499656677246,14.4975004196167,14.192500114440918,14.430000305175781,8669600.0 2010-06-18,14.327500343322754,14.539999961853027,14.295000076293945,14.475000381469727,7496000.0 2010-06-21,14.09749984741211,14.5024995803833,14.0024995803833,14.452500343322754,5379600.0 2010-06-22,13.817500114440918,14.292499542236328,13.779999732971191,14.095000267028809,6318000.0 2010-06-23,13.852499961853027,13.947500228881836,13.657500267028809,13.819999694824219,6314400.0 2010-06-24,13.765000343322754,13.920000076293945,13.662500381469727,13.782500267028809,5533600.0 2010-06-25,13.6274995803833,13.84000015258789,13.600000381469727,13.789999961853027,7367600.0 2010-06-28,13.667499542236328,13.772500038146973,13.510000228881836,13.65250015258789,5585600.0 2010-06-29,13.350000381469727,13.585000038146973,13.272500038146973,13.545000076293945,6703200.0 2010-06-30,13.322500228881836,13.632499694824219,13.292499542236328,13.297499656677246,8041200.0 2010-07-01,13.6875,13.7475004196167,13.1850004196167,13.295000076293945,11190800.0 2010-07-02,13.5649995803833,13.8774995803833,13.545000076293945,13.732500076293945,7738000.0 2010-07-06,13.662500381469727,13.942500114440918,13.4399995803833,13.702500343322754,7849600.0 2010-07-07,13.837499618530273,14.0024995803833,13.600000381469727,13.75,11216800.0 2010-07-08,13.507499694824219,13.8149995803833,13.239999771118164,13.8125,14130000.0 2010-07-09,13.522500038146973,13.5600004196167,13.362500190734863,13.524999618530273,5312400.0 2010-07-12,13.4375,13.720000267028809,13.380000114440918,13.494999885559082,4966000.0 2010-07-13,13.574999809265137,13.635000228881836,13.4399995803833,13.52750015258789,6652800.0 2010-07-14,13.552499771118164,13.704999923706055,13.412500381469727,13.602499961853027,5800000.0 2010-07-15,13.697500228881836,13.732500076293945,13.4375,13.602499961853027,5934000.0 2010-07-16,13.262499809265137,13.6875,13.25,13.662500381469727,7971600.0 2010-07-19,13.34749984741211,13.470000267028809,13.287500381469727,13.302499771118164,5314400.0 2010-07-20,13.600000381469727,13.6274995803833,13.140000343322754,13.177499771118164,6045200.0 2010-07-21,13.367500305175781,13.6875,13.3100004196167,13.6274995803833,7531600.0 2010-07-22,13.712499618530273,13.772500038146973,13.414999961853027,13.449999809265137,5705200.0 2010-07-23,13.912500381469727,13.9399995803833,13.657500267028809,13.739999771118164,5027600.0 2010-07-26,13.970000267028809,13.989999771118164,13.75,13.912500381469727,4617200.0 2010-07-27,13.532500267028809,13.977499961853027,13.407500267028809,13.954999923706055,10548400.0 2010-07-28,13.3125,13.637499809265137,13.262499809265137,13.489999771118164,7752400.0 2010-07-29,13.085000038146973,13.447500228881836,12.845000267028809,13.387499809265137,10443200.0 2010-07-30,13.164999961853027,13.217499732971191,12.8725004196167,12.977499961853027,7596800.0 2010-08-02,13.162500381469727,13.329999923706055,12.949999809265137,13.2475004196167,8049200.0 2010-08-03,12.982500076293945,13.217499732971191,12.755000114440918,13.15999984741211,9271200.0 2010-08-04,13.227499961853027,13.232500076293945,13.022500038146973,13.0600004196167,6614400.0 2010-08-05,12.654999732971191,13.125,12.177499771118164,13.052499771118164,17202000.0 2010-08-06,12.555000305175781,12.617500305175781,12.204999923706055,12.204999923706055,10760400.0 2010-08-09,12.845000267028809,12.920000076293945,12.635000228881836,12.65250015258789,6565600.0 2010-08-10,12.7475004196167,12.852499961853027,12.664999961853027,12.78499984741211,5319200.0 2010-08-11,12.449999809265137,12.635000228881836,12.4350004196167,12.625,7600400.0 2010-08-12,12.404999732971191,12.507499694824219,12.25,12.34000015258789,6042000.0 2010-08-13,12.257499694824219,12.47249984741211,12.2524995803833,12.272500038146973,8845200.0 2010-08-16,12.352499961853027,12.4350004196167,12.1875,12.207500457763672,4710000.0 2010-08-17,12.417499542236328,12.537500381469727,12.3725004196167,12.467499732971191,5635600.0 2010-08-18,12.727499961853027,12.765000343322754,12.262499809265137,12.352499961853027,7930000.0 2010-08-19,12.569999694824219,12.96500015258789,12.332500457763672,12.697500228881836,12843600.0 2010-08-20,12.452500343322754,12.532500267028809,12.227499961853027,12.520000457763672,8064800.0 2010-08-23,12.635000228881836,12.850000381469727,12.487500190734863,12.5024995803833,7366400.0 2010-08-24,12.404999732971191,12.522500038146973,12.25,12.515000343322754,8297200.0 2010-08-25,12.704999923706055,12.757499694824219,12.307499885559082,12.34000015258789,5994800.0 2010-08-26,12.542499542236328,12.7475004196167,12.5024995803833,12.712499618530273,4577600.0 2010-08-27,12.737500190734863,12.787500381469727,12.375,12.595000267028809,5692400.0 2010-08-30,12.59000015258789,12.682499885559082,12.46500015258789,12.675000190734863,5950400.0 2010-08-31,12.407500267028809,12.677499771118164,12.274999618530273,12.274999618530273,12382400.0 2010-09-01,12.774999618530273,12.875,12.479999542236328,12.595000267028809,10790400.0 2010-09-02,13.050000190734863,13.112500190734863,12.774999618530273,12.857500076293945,7606400.0 2010-09-03,13.149999618530273,13.25,13.02750015258789,13.229999542236328,4855200.0 2010-09-07,12.895000457763672,13.142499923706055,12.869999885559082,13.107500076293945,5020000.0 2010-09-08,12.942500114440918,13.0625,12.914999961853027,12.9350004196167,4390800.0 2010-09-09,12.9375,13.107500076293945,12.8774995803833,13.057499885559082,4020000.0 2010-09-10,13.037500381469727,13.087499618530273,12.912500381469727,12.970000267028809,4120800.0 2010-09-13,13.232500076293945,13.255000114440918,13.09749984741211,13.117500305175781,3252000.0 2010-09-14,13.412500381469727,13.477499961853027,13.199999809265137,13.239999771118164,4591200.0 2010-09-15,13.515000343322754,13.555000305175781,13.302499771118164,13.302499771118164,6336000.0 2010-09-16,13.4975004196167,13.550000190734863,13.375,13.5,4065200.0 2010-09-17,13.477499961853027,13.577500343322754,13.392499923706055,13.567500114440918,6124000.0 2010-09-20,13.632499694824219,13.692500114440918,13.382499694824219,13.5024995803833,5549600.0 2010-09-21,13.47249984741211,13.614999771118164,13.317500114440918,13.53499984741211,6432000.0 2010-09-22,13.71500015258789,13.757499694824219,13.380000114440918,13.510000228881836,7646800.0 2010-09-23,13.97249984741211,14.029999732971191,13.59749984741211,13.645000457763672,8195200.0 2010-09-24,14.109999656677246,14.154999732971191,13.977499961853027,14.077500343322754,5217600.0 2010-09-27,13.857500076293945,14.085000038146973,13.8125,14.0625,5634800.0 2010-09-28,14.037500381469727,14.125,13.7475004196167,13.920000076293945,10751600.0 2010-09-29,13.914999961853027,14.015000343322754,13.84000015258789,13.979999542236328,6570400.0 2010-09-30,13.664999961853027,14.055000305175781,13.524999618530273,13.975000381469727,9621600.0 2010-10-01,13.755000114440918,13.862500190734863,13.654999732971191,13.787500381469727,6860400.0 2010-10-04,13.612500190734863,13.739999771118164,13.482500076293945,13.6875,7674000.0 2010-10-05,13.5649995803833,13.734999656677246,13.350000381469727,13.692500114440918,11971600.0 2010-10-06,13.579999923706055,13.579999923706055,13.327500343322754,13.510000228881836,12976400.0 2010-10-07,13.854999542236328,14.154999732971191,13.774999618530273,13.954999923706055,14444400.0 2010-10-08,13.9350004196167,14.102499961853027,13.805000305175781,13.850000381469727,6989600.0 2010-10-11,14.022500038146973,14.072500228881836,13.857500076293945,13.914999961853027,5852000.0 2010-10-12,14.042499542236328,14.114999771118164,13.864999771118164,13.975000381469727,6054000.0 2010-10-13,13.944999694824219,14.1225004196167,13.832500457763672,14.1225004196167,5760800.0 2010-10-14,13.989999771118164,14.079999923706055,13.895000457763672,13.944999694824219,4812800.0 2010-10-15,14.197500228881836,14.210000038146973,13.890000343322754,14.052499771118164,7210000.0 2010-10-18,14.274999618530273,14.362500190734863,14.1225004196167,14.207500457763672,5269200.0 2010-10-19,14.132499694824219,14.260000228881836,14.050000190734863,14.162500381469727,6674800.0 2010-10-20,14.300000190734863,14.362500190734863,14.194999694824219,14.202500343322754,5234000.0 2010-10-21,14.369999885559082,14.569999694824219,14.265000343322754,14.359999656677246,7088800.0 2010-10-22,14.404999732971191,14.484999656677246,14.272500038146973,14.399999618530273,3160000.0 2010-10-25,14.604999542236328,14.725000381469727,14.427499771118164,14.462499618530273,5123600.0 2010-10-26,14.625,14.8100004196167,14.545000076293945,14.5649995803833,5898000.0 2010-10-27,14.649999618530273,14.670000076293945,14.425000190734863,14.5024995803833,7014800.0 2010-10-28,14.592499732971191,14.772500038146973,14.417499542236328,14.727499961853027,4923600.0 2010-10-29,14.7475004196167,14.779999732971191,14.5,14.574999809265137,5030800.0 2010-11-01,14.897500038146973,14.957500457763672,14.770000457763672,14.8125,6032800.0 2010-11-02,15.2475004196167,15.255000114440918,14.97249984741211,15.020000457763672,8547600.0 2010-11-03,15.1225004196167,15.27750015258789,14.967499732971191,15.197500228881836,9862800.0 2010-11-04,15.907500267028809,16.0575008392334,15.352499961853027,15.352499961853027,11359200.0 2010-11-05,16.0625,16.102500915527344,15.829999923706055,15.8725004196167,5676800.0 2010-11-08,15.960000038146973,16.017499923706055,15.707500457763672,15.975000381469727,6696400.0 2010-11-09,15.72249984741211,16.02750015258789,15.654999732971191,16.02750015258789,5012800.0 2010-11-10,16.024999618530273,16.03499984741211,15.744999885559082,15.7475004196167,5973200.0 2010-11-11,16.145000457763672,16.204999923706055,15.8149995803833,15.917499542236328,4691600.0 2010-11-12,15.97249984741211,16.174999237060547,15.917499542236328,16.0575008392334,4283200.0 2010-11-15,15.907500267028809,16.125,15.892499923706055,16.084999084472656,3825600.0 2010-11-16,15.892499923706055,16.135000228881836,15.712499618530273,15.84000015258789,6028800.0 2010-11-17,16.350000381469727,16.424999237060547,15.869999885559082,15.932499885559082,9165200.0 2010-11-18,15.862500190734863,16.2549991607666,15.515000343322754,16.100000381469727,16335200.0 2010-11-19,16.012500762939453,16.017499923706055,15.717499732971191,15.829999923706055,5847600.0 2010-11-22,16.204999923706055,16.25,15.762499809265137,15.9375,6020000.0 2010-11-23,16.030000686645508,16.272499084472656,15.954999923706055,16.045000076293945,6106800.0 2010-11-24,16.395000457763672,16.422500610351562,16.087499618530273,16.087499618530273,3857600.0 2010-11-26,16.417499542236328,16.422500610351562,16.262500762939453,16.287500381469727,1394800.0 2010-11-29,16.0575008392334,16.342500686645508,15.882499694824219,16.274999618530273,5065200.0 2010-11-30,16.219999313354492,16.325000762939453,15.864999771118164,15.930000305175781,5421600.0 2010-12-01,16.397499084472656,16.645000457763672,16.292499542236328,16.375,7205200.0 2010-12-02,16.399999618530273,16.489999771118164,16.174999237060547,16.387500762939453,7310000.0 2010-12-03,16.282499313354492,16.389999389648438,16.197500228881836,16.360000610351562,5132800.0 2010-12-06,16.184999465942383,16.344999313354492,16.137500762939453,16.297500610351562,3801200.0 2010-12-07,16.217500686645508,16.40250015258789,16.162500381469727,16.3125,4232800.0 2010-12-08,16.084999084472656,16.407499313354492,15.989999771118164,16.407499313354492,6312400.0 2010-12-09,16.392499923706055,16.412500381469727,16.072500228881836,16.125,5565200.0 2010-12-10,16.280000686645508,16.424999237060547,16.087499618530273,16.40250015258789,5193200.0 2010-12-13,15.824999809265137,16.315000534057617,15.8125,16.302499771118164,5407600.0 2010-12-14,15.78499984741211,15.922499656677246,15.744999885559082,15.835000038146973,5382000.0 2010-12-15,15.582500457763672,15.819999694824219,15.470000267028809,15.75,9056000.0 2010-12-16,16.002500534057617,16.042499542236328,15.582500457763672,15.607500076293945,5341200.0 2010-12-17,15.739999771118164,15.984999656677246,15.737500190734863,15.90999984741211,5928800.0 2010-12-20,15.6899995803833,15.90999984741211,15.619999885559082,15.862500190734863,3575600.0 2010-12-21,15.77750015258789,15.850000381469727,15.600000381469727,15.710000038146973,2565600.0 2010-12-22,15.84000015258789,15.869999885559082,15.692500114440918,15.774999618530273,2627600.0 2010-12-23,15.84000015258789,15.892499923706055,15.707500457763672,15.802499771118164,2909200.0 2010-12-27,15.795000076293945,15.84749984741211,15.637499809265137,15.8125,1481600.0 2010-12-28,15.819999694824219,15.920000076293945,15.774999618530273,15.8149995803833,1740800.0 2010-12-29,15.8774995803833,15.994999885559082,15.827500343322754,15.827500343322754,2331600.0 2010-12-30,15.962499618530273,15.994999885559082,15.787500381469727,15.859999656677246,2701600.0 2010-12-31,15.8125,15.977499961853027,15.802499771118164,15.925000190734863,2251600.0 2011-01-03,15.970000267028809,16.1875,15.9375,16.0049991607666,4328000.0 2011-01-04,15.550000190734863,16.0,15.529999732971191,16.0,6494800.0 2011-01-05,15.662500381469727,15.664999961853027,15.037500381469727,15.482500076293945,7455600.0 2011-01-06,15.942500114440918,16.1875,15.842499732971191,15.930000305175781,12792800.0 2011-01-07,15.987500190734863,16.174999237060547,15.8125,16.030000686645508,6890800.0 2011-01-10,16.0674991607666,16.125,15.767499923706055,15.882499694824219,7120800.0 2011-01-11,16.122499465942383,16.137500762939453,15.947500228881836,16.102500915527344,4050000.0 2011-01-12,16.017499923706055,16.315000534057617,15.989999771118164,16.202499389648438,4264000.0 2011-01-13,15.949999809265137,16.037500381469727,15.895000457763672,15.982500076293945,2676400.0 2011-01-14,15.962499618530273,15.982500076293945,15.84000015258789,15.904999732971191,3460400.0 2011-01-18,15.944999694824219,16.100000381469727,15.84000015258789,15.96500015258789,3622400.0 2011-01-19,16.184999465942383,16.25,15.892499923706055,15.912500381469727,4504400.0 2011-01-20,16.264999389648438,16.4325008392334,16.125,16.139999389648438,4756000.0 2011-01-21,16.229999542236328,16.352500915527344,16.15999984741211,16.292499542236328,3412800.0 2011-01-24,16.38249969482422,16.399999618530273,16.219999313354492,16.2450008392334,2776800.0 2011-01-25,16.514999389648438,16.524999618530273,16.15999984741211,16.332500457763672,3865600.0 2011-01-26,16.6299991607666,16.667499542236328,16.389999389648438,16.587499618530273,4220400.0 2011-01-27,16.747499465942383,16.862499237060547,16.545000076293945,16.645000457763672,5496000.0 2011-01-28,16.364999771118164,16.802499771118164,16.31999969482422,16.770000457763672,3719600.0 2011-01-31,16.299999237060547,16.424999237060547,16.200000762939453,16.354999542236328,4788800.0 2011-02-01,16.399999618530273,16.5,16.290000915527344,16.360000610351562,5332800.0 2011-02-02,16.212499618530273,16.422500610351562,16.110000610351562,16.377500534057617,8386800.0 2011-02-03,17.15250015258789,17.25,16.725000381469727,16.852500915527344,9881200.0 2011-02-04,17.47249984741211,17.5049991607666,17.042499542236328,17.042499542236328,5564800.0 2011-02-07,17.360000610351562,17.4325008392334,17.139999389648438,17.417499542236328,6213600.0 2011-02-08,17.479999542236328,17.53499984741211,17.332500457763672,17.3799991607666,3900400.0 2011-02-09,17.38249969482422,17.5625,17.329999923706055,17.407499313354492,3519600.0 2011-02-10,17.727500915527344,17.739999771118164,17.25749969482422,17.25749969482422,4383200.0 2011-02-11,17.9424991607666,17.952499389648438,17.65250015258789,17.672500610351562,4124000.0 2011-02-14,17.68000030517578,17.982500076293945,17.637500762939453,17.895000457763672,3500400.0 2011-02-15,17.665000915527344,17.797500610351562,17.614999771118164,17.655000686645508,3302800.0 2011-02-16,17.790000915527344,17.917499542236328,17.672500610351562,17.684999465942383,3864000.0 2011-02-17,17.78499984741211,17.947500228881836,17.655000686645508,17.764999389648438,2856800.0 2011-02-18,17.954999923706055,17.975000381469727,17.625,17.760000228881836,3722000.0 2011-02-22,17.677499771118164,18.174999237060547,17.627500534057617,17.885000228881836,3475200.0 2011-02-23,17.565000534057617,17.667499542236328,17.274999618530273,17.587499618530273,5816400.0 2011-02-24,17.71500015258789,17.860000610351562,17.43000030517578,17.559999465942383,3512000.0 2011-02-25,17.917499542236328,18.047500610351562,17.7450008392334,17.78499984741211,3754800.0 2011-02-28,18.010000228881836,18.042499542236328,17.762500762939453,17.920000076293945,3426800.0 2011-03-01,17.877500534057617,18.19499969482422,17.767499923706055,18.137500762939453,5336400.0 2011-03-02,18.00749969482422,18.075000762939453,17.702499389648438,17.8174991607666,4716800.0 2011-03-03,18.102500915527344,18.21500015258789,17.795000076293945,18.15250015258789,5564400.0 2011-03-04,17.977500915527344,18.107500076293945,17.799999237060547,18.042499542236328,2622400.0 2011-03-07,17.667499542236328,18.094999313354492,17.575000762939453,18.052499771118164,3918400.0 2011-03-08,17.832500457763672,17.9375,17.469999313354492,17.635000228881836,3718800.0 2011-03-09,17.822500228881836,17.982500076293945,17.627500534057617,17.764999389648438,2401600.0 2011-03-10,17.639999389648438,17.71500015258789,17.52750015258789,17.662500381469727,4072000.0 2011-03-11,17.924999237060547,17.989999771118164,17.4325008392334,17.575000762939453,3358400.0 2011-03-14,17.614999771118164,17.959999084472656,17.447500228881836,17.8174991607666,4076800.0 2011-03-15,17.459999084472656,17.582500457763672,17.27750015258789,17.299999237060547,3572800.0 2011-03-16,17.287500381469727,17.497499465942383,17.172500610351562,17.329999923706055,5832800.0 2011-03-17,17.450000762939453,17.635000228881836,17.125,17.40250015258789,6264000.0 2011-03-18,17.399999618530273,17.582500457763672,17.219999313354492,17.565000534057617,8428400.0 2011-03-21,17.15250015258789,17.510000228881836,17.0674991607666,17.510000228881836,7540000.0 2011-03-22,16.997499465942383,17.225000381469727,16.985000610351562,17.149999618530273,4928400.0 2011-03-23,17.229999542236328,17.302499771118164,16.862499237060547,16.924999237060547,3842000.0 2011-03-24,17.4325008392334,17.52750015258789,17.18000030517578,17.309999465942383,5669200.0 2011-03-25,17.5575008392334,17.747499465942383,17.372499465942383,17.497499465942383,3275600.0 2011-03-28,17.522499084472656,17.78499984741211,17.510000228881836,17.5575008392334,4870000.0 2011-03-29,17.545000076293945,17.579999923706055,17.417499542236328,17.477500915527344,3517600.0 2011-03-30,17.927499771118164,17.934999465942383,17.579999923706055,17.649999618530273,3793200.0 2011-03-31,17.780000686645508,17.975000381469727,17.610000610351562,17.889999389648438,5388400.0 2011-04-01,17.887500762939453,17.9424991607666,17.732500076293945,17.834999084472656,3664000.0 2011-04-04,17.832500457763672,17.934999465942383,17.639999389648438,17.862499237060547,3631600.0 2011-04-05,18.104999542236328,18.3125,17.797500610351562,17.797500610351562,7356000.0 2011-04-06,17.950000762939453,18.2450008392334,17.9375,18.1875,5253600.0 2011-04-07,17.725000381469727,18.0,17.542499542236328,17.862499237060547,8400000.0 2011-04-08,17.649999618530273,17.774999618530273,17.47249984741211,17.764999389648438,3676000.0 2011-04-11,17.8125,17.8700008392334,17.604999542236328,17.667499542236328,3640400.0 2011-04-12,17.80500030517578,18.0,17.68000030517578,17.68000030517578,3271600.0 2011-04-13,17.8700008392334,17.922500610351562,17.6924991607666,17.84000015258789,4690400.0 2011-04-14,17.6875,17.8174991607666,17.537500381469727,17.737499237060547,5088800.0 2011-04-15,17.802499771118164,17.81999969482422,17.487499237060547,17.700000762939453,3730400.0 2011-04-18,17.684999465942383,17.71500015258789,17.407499313354492,17.59749984741211,3922000.0 2011-04-19,17.642499923706055,17.739999771118164,17.5625,17.684999465942383,2625200.0 2011-04-20,18.114999771118164,18.15250015258789,17.792499542236328,17.825000762939453,5211600.0 2011-04-21,18.065000534057617,18.15999984741211,18.022499084472656,18.112499237060547,2540800.0 2011-04-25,18.114999771118164,18.137500762939453,17.96500015258789,18.02750015258789,2241200.0 2011-04-26,18.125,18.252500534057617,18.02750015258789,18.177499771118164,4800000.0 2011-04-27,18.239999771118164,18.25749969482422,18.045000076293945,18.190000534057617,3331200.0 2011-04-28,18.5049991607666,18.545000076293945,18.184999465942383,18.2549991607666,3928400.0 2011-04-29,18.422500610351562,18.559999465942383,18.38249969482422,18.502500534057617,6400000.0 2011-05-02,18.350000381469727,18.649999618530273,18.309999465942383,18.542499542236328,3890800.0 2011-05-03,18.337499618530273,18.450000762939453,18.114999771118164,18.34749984741211,5200000.0 2011-05-04,18.362499237060547,18.512500762939453,18.219999313354492,18.3075008392334,7042400.0 2011-05-05,19.637500762939453,19.84000015258789,18.702499389648438,18.770000457763672,15184400.0 2011-05-06,19.547500610351562,19.907499313354492,19.489999771118164,19.77750015258789,5924400.0 2011-05-09,19.645000457763672,19.772499084472656,19.49250030517578,19.6200008392334,3688000.0 2011-05-10,19.940000534057617,20.145000457763672,19.662500381469727,19.7450008392334,4894000.0 2011-05-11,20.270000457763672,20.287500381469727,19.829999923706055,19.899999618530273,6400000.0 2011-05-12,20.610000610351562,20.77750015258789,20.1924991607666,20.332500457763672,9600000.0 2011-05-13,20.65999984741211,20.729999542236328,20.522499084472656,20.674999237060547,4811600.0 2011-05-16,20.440000534057617,20.667499542236328,20.372499465942383,20.614999771118164,5251600.0 2011-05-17,20.25,20.514999389648438,20.18000030517578,20.40999984741211,5380400.0 2011-05-18,20.46500015258789,20.475000381469727,19.94499969482422,20.1825008392334,5685200.0 2011-05-19,20.19499969482422,20.422500610351562,20.0,20.165000915527344,8408800.0 2011-05-20,20.197500228881836,20.260000228881836,19.815000534057617,20.09000015258789,6633200.0 2011-05-23,20.100000381469727,20.2450008392334,19.969999313354492,20.017499923706055,4367200.0 2011-05-24,19.899999618530273,20.239999771118164,19.889999389648438,20.1875,3620000.0 2011-05-25,20.290000915527344,20.387500762939453,19.772499084472656,19.905000686645508,6744800.0 2011-05-26,20.552499771118164,20.582500457763672,20.149999618530273,20.190000534057617,6029200.0 2011-05-27,20.427499771118164,20.602500915527344,20.372499465942383,20.5049991607666,4637200.0 2011-05-31,20.489999771118164,20.600000381469727,20.30500030517578,20.5049991607666,4804800.0 2011-06-01,20.18000030517578,20.637500762939453,20.15250015258789,20.485000610351562,5620000.0 2011-06-02,20.024999618530273,20.190000534057617,19.920000076293945,20.075000762939453,3269600.0 2011-06-03,19.77750015258789,19.977500915527344,19.709999084472656,19.802499771118164,4292000.0 2011-06-06,19.482500076293945,19.844999313354492,19.469999313354492,19.78499984741211,4024400.0 2011-06-07,19.55500030517578,19.78499984741211,19.475000381469727,19.475000381469727,2234800.0 2011-06-08,19.405000686645508,19.537500381469727,19.209999084472656,19.447500228881836,4330000.0 2011-06-09,19.420000076293945,19.577499389648438,19.252500534057617,19.342500686645508,3356800.0 2011-06-10,19.0575008392334,19.332500457763672,19.049999237060547,19.315000534057617,3970400.0 2011-06-13,19.112499237060547,19.209999084472656,18.954999923706055,19.0625,5138000.0 2011-06-14,19.1924991607666,19.3799991607666,19.145000457763672,19.272499084472656,4055200.0 2011-06-15,18.897499084472656,19.149999618530273,18.799999237060547,19.002500534057617,4947200.0 2011-06-16,18.772499084472656,18.94499969482422,18.622499465942383,18.899999618530273,4754000.0 2011-06-17,18.795000076293945,19.190000534057617,18.790000915527344,18.97249984741211,5428000.0 2011-06-20,19.02750015258789,19.137500762939453,18.657499313354492,18.747499465942383,4249200.0 2011-06-21,19.559999465942383,19.577499389648438,18.84749984741211,19.077499389648438,5442000.0 2011-06-22,19.5625,19.6875,19.342500686645508,19.452499389648438,4878800.0 2011-06-23,19.772499084472656,19.8125,19.322500228881836,19.352500915527344,6182400.0 2011-06-24,19.399999618530273,19.84000015258789,19.325000762939453,19.74250030517578,8080400.0 2011-06-27,19.545000076293945,19.587499618530273,19.272499084472656,19.377500534057617,3435200.0 2011-06-28,20.077499389648438,20.110000610351562,19.59749984741211,19.59749984741211,4694000.0 2011-06-29,19.834999084472656,20.122499465942383,19.772499084472656,20.079999923706055,4157600.0 2011-06-30,20.030000686645508,20.125,19.90250015258789,19.9424991607666,3771200.0 2011-07-01,20.3174991607666,20.337499618530273,19.9424991607666,20.092500686645508,3288800.0 2011-07-05,20.299999237060547,20.43000030517578,20.204999923706055,20.3125,3796400.0 2011-07-06,20.267499923706055,20.40999984741211,20.142499923706055,20.27750015258789,5063200.0 2011-07-07,20.3174991607666,20.389999389648438,20.040000915527344,20.299999237060547,9888400.0 2011-07-08,20.020000457763672,20.290000915527344,19.8125,20.174999237060547,6924400.0 2011-07-11,19.74250030517578,20.049999237060547,19.65250015258789,19.899999618530273,5846400.0 2011-07-12,19.704999923706055,19.90999984741211,19.649999618530273,19.795000076293945,5152800.0 2011-07-13,19.6299991607666,19.9950008392334,19.572500228881836,19.84749984741211,3566400.0 2011-07-14,19.4424991607666,19.797500610351562,19.36750030517578,19.690000534057617,3994000.0 2011-07-15,19.417499542236328,19.502500534057617,19.229999542236328,19.469999313354492,4511600.0 2011-07-18,19.299999237060547,19.417499542236328,19.2549991607666,19.334999084472656,2922400.0 2011-07-19,19.4325008392334,19.594999313354492,19.412500381469727,19.450000762939453,3473200.0 2011-07-20,19.3075008392334,19.482500076293945,19.247499465942383,19.385000228881836,3323200.0 2011-07-21,19.454999923706055,19.795000076293945,19.40999984741211,19.40999984741211,3093200.0 2011-07-22,19.540000915527344,19.59000015258789,19.2549991607666,19.405000686645508,2918800.0 2011-07-25,19.170000076293945,19.469999313354492,19.059999465942383,19.387500762939453,5876400.0 2011-07-26,19.397499084472656,19.49250030517578,19.072500228881836,19.290000915527344,5129600.0 2011-07-27,18.834999084472656,19.360000610351562,18.795000076293945,19.354999542236328,4992000.0 2011-07-28,19.03499984741211,19.299999237060547,18.917499542236328,18.917499542236328,4110000.0 2011-07-29,18.9424991607666,19.155000686645508,18.75,18.844999313354492,5384800.0 2011-08-01,19.077499389648438,19.24250030517578,18.752500534057617,19.024999618530273,6909600.0 2011-08-02,18.514999389648438,19.06999969482422,18.510000228881836,18.912500381469727,4699600.0 2011-08-03,19.052499771118164,19.094999313354492,18.4424991607666,18.530000686645508,7711200.0 2011-08-04,18.61750030517578,19.315000534057617,18.582500457763672,18.96500015258789,10722400.0 2011-08-05,18.389999389648438,19.077499389648438,18.037500381469727,18.850000381469727,8646000.0 2011-08-08,17.434999465942383,18.950000762939453,17.2549991607666,18.100000381469727,8717600.0 2011-08-09,17.747499465942383,17.862499237060547,16.8125,17.649999618530273,12094800.0 2011-08-10,17.122499465942383,17.700000762939453,17.084999084472656,17.325000762939453,8713200.0 2011-08-11,17.767499923706055,17.989999771118164,17.274999618530273,17.40250015258789,6580400.0 2011-08-12,17.920000076293945,18.165000915527344,17.360000610351562,17.872499465942383,5931200.0 2011-08-15,18.00749969482422,18.05500030517578,17.59749984741211,17.962499618530273,4587600.0 2011-08-16,18.247499465942383,18.350000381469727,17.6200008392334,17.862499237060547,9745200.0 2011-08-17,17.950000762939453,18.362499237060547,17.6924991607666,18.229999542236328,9637200.0 2011-08-18,17.709999084472656,18.100000381469727,16.75,16.887500762939453,16790800.0 2011-08-19,17.50749969482422,17.774999618530273,17.309999465942383,17.510000228881836,9821600.0 2011-08-22,17.72249984741211,17.94499969482422,17.607500076293945,17.897499084472656,8699600.0 2011-08-23,18.412500381469727,18.625,17.704999923706055,17.75749969482422,5950800.0 2011-08-24,18.479999542236328,18.61750030517578,18.122499465942383,18.424999237060547,4868800.0 2011-08-25,17.940000534057617,18.68000030517578,17.920000076293945,18.532499313354492,4205600.0 2011-08-26,18.412500381469727,18.485000610351562,17.604999542236328,17.8125,4525200.0 2011-08-29,18.877500534057617,18.8799991607666,18.290000915527344,18.524999618530273,4224000.0 2011-08-30,19.110000610351562,19.207500457763672,18.790000915527344,18.790000915527344,5450400.0 2011-08-31,19.137500762939453,19.420000076293945,18.962499618530273,19.13249969482422,6083200.0 2011-09-01,18.6924991607666,19.3125,18.68000030517578,19.190000534057617,5667600.0 2011-09-02,18.399999618530273,18.6299991607666,18.34000015258789,18.44499969482422,4601200.0 2011-09-06,18.482500076293945,18.510000228881836,17.887500762939453,18.0049991607666,3807200.0 2011-09-07,18.899999618530273,18.917499542236328,18.559999465942383,18.649999618530273,3517600.0 2011-09-08,18.737499237060547,19.020000457763672,18.647499084472656,18.850000381469727,2760400.0 2011-09-09,18.522499084472656,18.837499618530273,18.375,18.549999237060547,4266000.0 2011-09-12,18.947500228881836,18.967500686645508,18.25,18.2549991607666,5019600.0 2011-09-13,19.2450008392334,19.372499465942383,18.86750030517578,18.9375,4161200.0 2011-09-14,19.239999771118164,19.47249984741211,18.907499313354492,19.292499542236328,5747600.0 2011-09-15,19.7450008392334,19.8174991607666,19.3174991607666,19.389999389648438,4607200.0 2011-09-16,20.167499542236328,20.412500381469727,19.760000228881836,19.860000610351562,8634000.0 2011-09-19,20.309999465942383,20.450000762939453,19.75,19.88249969482422,3644800.0 2011-09-20,20.28499984741211,20.7450008392334,20.0,20.327499389648438,5058000.0 2011-09-21,19.9325008392334,20.46500015258789,19.922500610351562,20.274999618530273,4819200.0 2011-09-22,19.594999313354492,19.8174991607666,19.292499542236328,19.5,6284800.0 2011-09-23,19.88249969482422,19.922500610351562,19.424999237060547,19.489999771118164,4456800.0 2011-09-26,20.237499237060547,20.24250030517578,19.767499923706055,19.952499389648438,4696000.0 2011-09-27,20.139999389648438,20.642499923706055,20.032499313354492,20.524999618530273,5430000.0 2011-09-28,19.84749984741211,20.315000534057617,19.822500228881836,20.239999771118164,4621200.0 2011-09-29,19.59749984741211,20.36750030517578,19.267499923706055,20.149999618530273,8096800.0 2011-09-30,19.672500610351562,20.049999237060547,19.202499389648438,19.4424991607666,10657200.0 2011-10-03,19.102500915527344,19.8075008392334,19.09000015258789,19.684999465942383,6193600.0 2011-10-04,19.28499984741211,19.3125,18.6200008392334,18.952499389648438,6084800.0 2011-10-05,19.559999465942383,19.56999969482422,18.90999984741211,19.38249969482422,7730000.0 2011-10-06,20.190000534057617,20.510000228881836,19.572500228881836,19.649999618530273,9352000.0 2011-10-07,20.497499465942383,20.700000762939453,20.209999084472656,20.290000915527344,5723600.0 2011-10-10,21.0674991607666,21.06999969482422,20.587499618530273,20.75,4256800.0 2011-10-11,21.237499237060547,21.252500534057617,20.81999969482422,21.09000015258789,4112000.0 2011-10-12,20.86750030517578,21.354999542236328,20.860000610351562,21.354999542236328,4782800.0 2011-10-13,20.837499618530273,21.052499771118164,20.649999618530273,20.815000534057617,3852400.0 2011-10-14,21.25,21.25,20.850000381469727,21.047500610351562,2902400.0 2011-10-17,20.889999389648438,21.417499542236328,20.84000015258789,21.0625,3352400.0 2011-10-18,21.212499618530273,21.395000457763672,20.709999084472656,20.8700008392334,3500400.0 2011-10-19,21.334999084472656,21.625,21.239999771118164,21.395000457763672,3960800.0 2011-10-20,21.262500762939453,21.5625,21.142499923706055,21.337499618530273,4668800.0 2011-10-21,21.802499771118164,21.80500030517578,21.420000076293945,21.514999389648438,4871600.0 2011-10-24,21.959999084472656,22.177499771118164,21.7450008392334,21.799999237060547,4595200.0 2011-10-25,21.912500381469727,22.11750030517578,21.822500228881836,21.907499313354492,2981600.0 2011-10-26,21.4950008392334,22.13249969482422,21.329999923706055,22.125,6046000.0 2011-10-27,22.09749984741211,22.27750015258789,21.787500381469727,22.022499084472656,4722400.0 2011-10-28,21.892499923706055,22.219999313354492,21.737499237060547,22.05500030517578,3151200.0 2011-10-31,21.9325008392334,22.3125,21.915000915527344,21.950000762939453,5073200.0 2011-11-01,21.7549991607666,21.969999313354492,21.524999618530273,21.655000686645508,3750400.0 2011-11-02,21.657499313354492,21.934999465942383,21.522499084472656,21.927499771118164,4153600.0 2011-11-03,22.297500610351562,22.407499313354492,21.420000076293945,21.792499542236328,6521200.0 2011-11-04,22.352500915527344,22.452499389648438,22.047500610351562,22.270000457763672,2557200.0 2011-11-07,22.405000686645508,22.4424991607666,22.05500030517578,22.287500381469727,2168800.0 2011-11-08,22.579999923706055,22.672500610351562,22.202499389648438,22.497499465942383,2451600.0 2011-11-09,21.655000686645508,22.354999542236328,21.575000762939453,22.237499237060547,3585600.0 2011-11-10,22.017499923706055,22.072500228881836,21.657499313354492,21.899999618530273,2928000.0 2011-11-11,22.4424991607666,22.524999618530273,21.99250030517578,22.1924991607666,4075200.0 2011-11-14,22.247499465942383,22.46500015258789,22.190000534057617,22.459999084472656,2203200.0 2011-11-15,22.46500015258789,22.59000015258789,22.110000610351562,22.13249969482422,2800800.0 2011-11-16,21.97249984741211,22.267499923706055,21.854999542236328,22.229999542236328,3609600.0 2011-11-17,21.737499237060547,21.989999771118164,21.34749984741211,21.81999969482422,5924000.0 2011-11-18,21.524999618530273,21.8075008392334,21.139999389648438,21.729999542236328,7632000.0 2011-11-21,21.727500915527344,21.827499389648438,21.3075008392334,21.315000534057617,4689600.0 2011-11-22,21.602500915527344,21.772499084472656,21.5,21.737499237060547,2835600.0 2011-11-23,21.334999084472656,21.6924991607666,21.290000915527344,21.462499618530273,3110000.0 2011-11-25,21.357500076293945,21.479999542236328,20.9950008392334,21.1299991607666,2611200.0 2011-11-28,21.877500534057617,22.15999984741211,21.737499237060547,21.767499923706055,3303600.0 2011-11-29,22.350000381469727,22.372499465942383,21.875,21.985000610351562,4374400.0 2011-11-30,22.272499084472656,22.857500076293945,22.0575008392334,22.799999237060547,8027600.0 2011-12-01,23.06999969482422,23.197500228881836,22.290000915527344,22.322500228881836,6649200.0 2011-12-02,23.104999542236328,23.295000076293945,23.075000762939453,23.290000915527344,3712800.0 2011-12-05,23.329999923706055,23.447500228881836,23.202499389648438,23.4325008392334,3778800.0 2011-12-06,23.247499465942383,23.36750030517578,23.024999618530273,23.36750030517578,3246400.0 2011-12-07,23.272499084472656,23.3799991607666,23.022499084472656,23.225000381469727,2672400.0 2011-12-08,23.077499389648438,23.295000076293945,23.012500762939453,23.1825008392334,2862800.0 2011-12-09,23.395000457763672,23.405000686645508,23.09749984741211,23.15999984741211,2798400.0 2011-12-12,23.375,23.407499313354492,23.122499465942383,23.287500381469727,2882800.0 2011-12-13,23.225000381469727,23.809999465942383,23.165000915527344,23.56999969482422,4540800.0 2011-12-14,23.207500457763672,23.309999465942383,23.002500534057617,23.149999618530273,3483600.0 2011-12-15,23.204999923706055,23.457500457763672,23.162500381469727,23.392499923706055,6751600.0 2011-12-16,23.5,23.7549991607666,23.149999618530273,23.375,6796600.0 2011-12-19,23.125,23.950000762939453,23.065000534057617,23.670000076293945,3610800.0 2011-12-20,23.93000030517578,23.979999542236328,23.485000610351562,23.510000228881836,3991200.0 2011-12-21,23.905000686645508,24.075000762939453,23.655000686645508,23.954999923706055,2830400.0 2011-12-22,23.829999923706055,24.03499984741211,23.75,23.920000076293945,2513800.0 2011-12-23,24.1200008392334,24.125,23.780000686645508,23.875,1591000.0 2011-12-27,24.485000610351562,24.575000762939453,24.045000076293945,24.125,2109000.0 2011-12-28,24.239999771118164,24.565000534057617,24.094999313354492,24.565000534057617,2080000.0 2011-12-29,24.280000686645508,24.43000030517578,24.05500030517578,24.270000457763672,2256200.0 2011-12-30,23.764999389648438,24.264999389648438,23.75,24.264999389648438,4664200.0 2012-01-03,23.645000457763672,24.264999389648438,23.524999618530273,24.235000610351562,5587600.0 2012-01-04,23.809999465942383,24.190000534057617,23.524999618530273,23.645000457763672,5613800.0 2012-01-05,25.209999084472656,25.299999237060547,23.875,24.024999618530273,10055800.0 2012-01-06,25.3700008392334,25.459999084472656,25.059999465942383,25.235000610351562,4871800.0 2012-01-09,25.190000534057617,25.420000076293945,25.09000015258789,25.415000915527344,4782800.0 2012-01-10,25.155000686645508,25.399999618530273,25.010000228881836,25.389999389648438,5283800.0 2012-01-11,25.350000381469727,25.395000457763672,25.114999771118164,25.184999465942383,3297800.0 2012-01-12,25.575000762939453,25.625,25.360000610351562,25.405000686645508,3638200.0 2012-01-13,25.575000762939453,25.7450008392334,25.424999237060547,25.489999771118164,2990600.0 2012-01-17,25.829999923706055,26.030000686645508,25.68000030517578,25.80500030517578,3670400.0 2012-01-18,25.7450008392334,25.934999465942383,25.6299991607666,25.799999237060547,3894600.0 2012-01-19,25.565000534057617,25.8700008392334,25.200000762939453,25.81999969482422,6485000.0 2012-01-20,25.764999389648438,25.815000534057617,25.485000610351562,25.510000228881836,4725600.0 2012-01-23,25.854999542236328,25.885000228881836,25.579999923706055,25.81999969482422,2956200.0 2012-01-24,26.010000228881836,26.049999237060547,25.780000686645508,25.78499984741211,4256000.0 2012-01-25,26.190000534057617,26.235000610351562,25.860000610351562,25.920000076293945,3601600.0 2012-01-26,25.815000534057617,26.354999542236328,25.760000228881836,26.354999542236328,5338800.0 2012-01-27,25.545000076293945,25.899999618530273,25.420000076293945,25.809999465942383,4649200.0 2012-01-30,25.350000381469727,25.5,25.1299991607666,25.420000076293945,4489600.0 2012-01-31,25.40999984741211,25.5,25.03499984741211,25.450000762939453,4301600.0 2012-02-01,25.614999771118164,25.81999969482422,25.485000610351562,25.5049991607666,4506400.0 2012-02-02,25.594999313354492,26.264999389648438,25.545000076293945,26.020000457763672,5722000.0 2012-02-03,25.8799991607666,26.15999984741211,25.69499969482422,25.94499969482422,5068400.0 2012-02-06,25.65999984741211,25.829999923706055,25.454999923706055,25.81999969482422,4302600.0 2012-02-07,25.985000610351562,26.040000915527344,25.6200008392334,25.6200008392334,3314800.0 2012-02-08,25.81999969482422,26.104999542236328,25.655000686645508,25.975000381469727,2958800.0 2012-02-09,25.93000030517578,25.959999084472656,25.735000610351562,25.80500030517578,2585200.0 2012-02-10,25.975000381469727,25.985000610351562,25.59000015258789,25.700000762939453,2243400.0 2012-02-13,25.969999313354492,26.1200008392334,25.690000534057617,26.075000762939453,3483200.0 2012-02-14,25.950000762939453,25.989999771118164,25.735000610351562,25.834999084472656,3053000.0 2012-02-15,25.614999771118164,26.0,25.485000610351562,25.950000762939453,2772800.0 2012-02-16,25.790000915527344,26.0,25.68000030517578,25.729999542236328,2632800.0 2012-02-17,25.915000915527344,26.014999389648438,25.625,25.75,4135000.0 2012-02-21,26.024999618530273,26.100000381469727,25.875,25.959999084472656,3330000.0 2012-02-22,26.469999313354492,26.809999465942383,26.079999923706055,26.079999923706055,5200400.0 2012-02-23,26.344999313354492,26.655000686645508,26.344999313354492,26.520000457763672,3716000.0 2012-02-24,26.395000457763672,26.489999771118164,26.260000228881836,26.34000015258789,2116600.0 2012-02-27,26.545000076293945,26.645000457763672,26.190000534057617,26.299999237060547,2895400.0 2012-02-28,26.795000076293945,26.854999542236328,26.415000915527344,26.510000228881836,4049000.0 2012-02-29,26.665000915527344,26.75,26.559999465942383,26.719999313354492,3679400.0 2012-03-01,27.125,27.135000228881836,26.899999618530273,27.110000610351562,3395800.0 2012-03-02,26.950000762939453,27.1299991607666,26.815000534057617,27.110000610351562,3907400.0 2012-03-05,27.46500015258789,27.524999618530273,26.7549991607666,26.84000015258789,4351400.0 2012-03-06,27.364999771118164,27.489999771118164,27.30500030517578,27.31999969482422,3399600.0 2012-03-07,27.46500015258789,27.559999465942383,27.104999542236328,27.354999542236328,2441000.0 2012-03-08,27.68000030517578,27.80500030517578,27.56999969482422,27.610000610351562,2251400.0 2012-03-09,27.989999771118164,28.110000610351562,27.709999084472656,27.795000076293945,1970200.0 2012-03-12,28.30500030517578,28.34000015258789,28.049999237060547,28.200000762939453,3525200.0 2012-03-13,28.475000381469727,28.530000686645508,28.200000762939453,28.459999084472656,4013600.0 2012-03-14,28.28499984741211,28.600000381469727,28.184999465942383,28.575000762939453,4096600.0 2012-03-15,28.174999237060547,28.354999542236328,27.354999542236328,28.100000381469727,8463800.0 2012-03-16,27.895000457763672,28.43000030517578,27.790000915527344,28.084999084472656,5293000.0 2012-03-19,27.854999542236328,28.059999465942383,27.7549991607666,27.80500030517578,2882600.0 2012-03-20,28.415000915527344,28.559999465942383,27.790000915527344,27.829999923706055,4575800.0 2012-03-21,28.690000534057617,28.795000076293945,28.385000228881836,28.5,3992800.0 2012-03-22,28.614999771118164,28.670000076293945,28.375,28.434999465942383,2233600.0 2012-03-23,28.55500030517578,28.600000381469727,28.059999465942383,28.5,2798000.0 2012-03-26,29.3799991607666,29.389999389648438,28.7549991607666,28.770000457763672,4958600.0 2012-03-27,29.5,29.524999618530273,29.28499984741211,29.44499969482422,3543000.0 2012-03-28,29.670000076293945,29.674999237060547,29.155000686645508,29.4950008392334,5550000.0 2012-03-29,29.375,29.65999984741211,29.190000534057617,29.655000686645508,4204800.0 2012-03-30,29.049999237060547,29.5049991607666,28.975000381469727,29.4950008392334,4371000.0 2012-04-02,29.264999389648438,29.420000076293945,29.110000610351562,29.110000610351562,4751800.0 2012-04-03,29.200000762939453,29.40999984741211,29.049999237060547,29.225000381469727,4378600.0 2012-04-04,29.184999465942383,29.30500030517578,29.0,29.045000076293945,3726800.0 2012-04-05,29.905000686645508,30.010000228881836,29.155000686645508,29.719999313354492,7372800.0 2012-04-09,29.600000381469727,29.700000762939453,29.264999389648438,29.469999313354492,4628000.0 2012-04-10,28.594999313354492,29.545000076293945,28.479999542236328,29.40999984741211,6414800.0 2012-04-11,29.075000762939453,29.184999465942383,28.700000762939453,28.764999389648438,3301000.0 2012-04-12,29.524999618530273,29.799999237060547,29.155000686645508,29.235000610351562,4045400.0 2012-04-13,29.530000686645508,29.81999969482422,29.389999389648438,29.53499984741211,3631800.0 2012-04-16,29.610000610351562,29.635000228881836,29.21500015258789,29.55500030517578,4026600.0 2012-04-17,29.850000381469727,29.985000610351562,29.489999771118164,29.69499969482422,4399200.0 2012-04-18,30.170000076293945,30.270000457763672,29.674999237060547,29.780000686645508,3828800.0 2012-04-19,29.959999084472656,30.2450008392334,29.78499984741211,30.09000015258789,3133200.0 2012-04-20,30.014999389648438,30.155000686645508,29.8700008392334,30.104999542236328,3968600.0 2012-04-23,29.850000381469727,29.90999984741211,29.5,29.895000457763672,3115800.0 2012-04-24,29.65999984741211,30.06999969482422,29.354999542236328,29.889999389648438,2954600.0 2012-04-25,30.2450008392334,30.25,29.760000228881836,29.795000076293945,2936200.0 2012-04-26,30.584999084472656,30.739999771118164,30.03499984741211,30.149999618530273,2569400.0 2012-04-27,31.110000610351562,31.274999618530273,30.635000228881836,30.75,2461000.0 2012-04-30,30.75,31.100000381469727,30.524999618530273,31.100000381469727,4271400.0 2012-05-01,31.229999542236328,31.540000915527344,30.75,30.790000915527344,4042000.0 2012-05-02,31.924999237060547,31.969999313354492,31.075000762939453,31.184999465942383,4784800.0 2012-05-03,31.854999542236328,32.39500045776367,31.684999465942383,31.8799991607666,5244200.0 2012-05-04,31.219999313354492,31.940000534057617,31.190000534057617,31.649999618530273,3856000.0 2012-05-07,31.1200008392334,31.645000457763672,30.959999084472656,31.15999984741211,3769800.0 2012-05-08,30.489999771118164,30.9950008392334,29.959999084472656,30.875,6500600.0 2012-05-09,30.584999084472656,30.94499969482422,30.100000381469727,30.239999771118164,3911400.0 2012-05-10,30.895000457763672,31.200000762939453,30.600000381469727,30.889999389648438,2868400.0 2012-05-11,30.795000076293945,31.139999389648438,30.75,30.809999465942383,4454200.0 2012-05-14,30.270000457763672,30.80500030517578,30.264999389648438,30.655000686645508,4614400.0 2012-05-15,30.59000015258789,31.030000686645508,30.200000762939453,30.204999923706055,5309600.0 2012-05-16,31.104999542236328,31.264999389648438,30.690000534057617,30.7450008392334,5900000.0 2012-05-17,30.31999969482422,31.8700008392334,30.299999237060547,31.2450008392334,7838000.0 2012-05-18,30.329999923706055,30.84000015258789,30.174999237060547,30.280000686645508,5345600.0 2012-05-21,30.174999237060547,30.200000762939453,28.684999465942383,29.924999237060547,7390800.0 2012-05-22,30.6299991607666,30.950000762939453,30.135000228881836,30.184999465942383,4251200.0 2012-05-23,31.010000228881836,31.094999313354492,30.415000915527344,30.59000015258789,4700000.0 2012-05-24,31.209999084472656,31.325000762939453,30.8799991607666,31.0,3546600.0 2012-05-25,31.235000610351562,31.43000030517578,30.975000381469727,31.274999618530273,2124400.0 2012-05-29,31.479999542236328,31.719999313354492,31.084999084472656,31.43000030517578,4005800.0 2012-05-30,31.274999618530273,31.44499969482422,31.075000762939453,31.299999237060547,4149200.0 2012-05-31,31.614999771118164,31.844999313354492,31.075000762939453,31.209999084472656,6788600.0 2012-06-01,30.795000076293945,31.3700008392334,30.559999465942383,31.280000686645508,4766400.0 2012-06-04,30.979999542236328,31.114999771118164,30.549999237060547,30.735000610351562,3357400.0 2012-06-05,31.155000686645508,31.25,30.709999084472656,30.899999618530273,3084000.0 2012-06-06,31.8799991607666,31.920000076293945,31.2549991607666,31.260000228881836,2929000.0 2012-06-07,31.459999084472656,32.25,31.399999618530273,32.23500061035156,3762000.0 2012-06-08,32.25,32.27000045776367,31.44499969482422,31.44499969482422,3812600.0 2012-06-11,31.8799991607666,32.68000030517578,31.850000381469727,32.60499954223633,4063600.0 2012-06-12,32.52000045776367,32.540000915527344,31.895000457763672,32.025001525878906,3288200.0 2012-06-13,32.119998931884766,32.599998474121094,32.04499816894531,32.5,3709400.0 2012-06-14,32.7599983215332,33.025001525878906,32.20500183105469,32.28499984741211,4172600.0 2012-06-15,33.30500030517578,33.375,32.75,32.779998779296875,5253000.0 2012-06-18,34.099998474121094,34.14500045776367,33.150001525878906,33.415000915527344,4744000.0 2012-06-19,33.95500183105469,34.72999954223633,33.84000015258789,34.345001220703125,5232200.0 2012-06-20,33.76499938964844,34.095001220703125,33.40999984741211,34.084999084472656,4493000.0 2012-06-21,33.07500076293945,33.875,32.959999084472656,33.7599983215332,4410800.0 2012-06-22,33.2400016784668,33.345001220703125,32.810001373291016,33.19499969482422,4058800.0 2012-06-25,32.709999084472656,33.1150016784668,32.57500076293945,33.029998779296875,3810000.0 2012-06-26,33.119998931884766,33.244998931884766,32.67499923706055,32.72999954223633,4716800.0 2012-06-27,31.850000381469727,33.2599983215332,31.549999237060547,33.2599983215332,7899000.0 2012-06-28,30.834999084472656,31.575000762939453,29.875,31.510000228881836,13913200.0 2012-06-29,31.235000610351562,31.46500015258789,30.799999237060547,31.329999923706055,8520000.0 2012-07-02,31.610000610351562,32.10499954223633,31.2549991607666,31.2549991607666,5894600.0 2012-07-03,31.389999389648438,31.639999389648438,31.135000228881836,31.614999771118164,4821000.0 2012-07-05,33.595001220703125,33.70500183105469,32.0,32.0,9213200.0 2012-07-06,33.560001373291016,33.775001525878906,33.255001068115234,33.6349983215332,3292800.0 2012-07-09,33.44499969482422,33.75,33.345001220703125,33.54999923706055,2675400.0 2012-07-10,33.439998626708984,33.86000061035156,33.34000015258789,33.540000915527344,4465000.0 2012-07-11,33.36000061035156,33.52000045776367,33.10499954223633,33.45500183105469,3669200.0 2012-07-12,33.81999969482422,33.95000076293945,33.119998931884766,33.22999954223633,4982000.0 2012-07-13,34.10499954223633,34.33000183105469,33.64500045776367,33.76499938964844,3490800.0 2012-07-16,34.255001068115234,34.5,33.8849983215332,34.0099983215332,2382000.0 2012-07-17,34.6150016784668,34.779998779296875,34.14500045776367,34.369998931884766,3358000.0 2012-07-18,34.6150016784668,35.02000045776367,34.40999984741211,34.494998931884766,4476400.0 2012-07-19,34.27000045776367,34.70000076293945,33.93000030517578,34.625,4008600.0 2012-07-20,33.70500183105469,34.38999938964844,33.560001373291016,34.14500045776367,4307400.0 2012-07-23,33.45000076293945,33.54499816894531,32.82500076293945,33.2599983215332,3620600.0 2012-07-24,33.209999084472656,33.625,33.02000045776367,33.52000045776367,2590200.0 2012-07-25,33.334999084472656,33.59000015258789,33.084999084472656,33.33000183105469,2952400.0 2012-07-26,33.2599983215332,33.54999923706055,32.75,33.0,4297000.0 2012-07-27,33.630001068115234,33.94499969482422,33.34000015258789,33.494998931884766,4001000.0 2012-07-30,33.560001373291016,33.7599983215332,33.42499923706055,33.599998474121094,2742400.0 2012-07-31,33.220001220703125,33.65999984741211,33.150001525878906,33.54999923706055,3850000.0 2012-08-01,33.05500030517578,33.459999084472656,32.8650016784668,33.45500183105469,3644200.0 2012-08-02,33.1349983215332,33.44499969482422,32.755001068115234,33.029998779296875,4755800.0 2012-08-03,34.060001373291016,34.1150016784668,33.5099983215332,33.540000915527344,4394000.0 2012-08-06,33.90999984741211,34.154998779296875,33.724998474121094,34.040000915527344,3274800.0 2012-08-07,34.04999923706055,34.25,33.92499923706055,34.1349983215332,3708800.0 2012-08-08,34.14500045776367,34.244998931884766,33.94499969482422,33.94499969482422,2173600.0 2012-08-09,33.89500045776367,34.20000076293945,33.54999923706055,34.09000015258789,3408600.0 2012-08-10,33.58000183105469,33.875,33.26499938964844,33.875,3088800.0 2012-08-13,33.84000015258789,33.875,33.44499969482422,33.85499954223633,3773400.0 2012-08-14,33.77000045776367,34.20000076293945,33.505001068115234,34.064998626708984,3654200.0 2012-08-15,34.25,34.41999816894531,33.88999938964844,33.90999984741211,3820800.0 2012-08-16,34.22999954223633,34.79999923706055,33.40999984741211,33.709999084472656,7263000.0 2012-08-17,34.73500061035156,34.92499923706055,33.89500045776367,34.36000061035156,5562400.0 2012-08-20,34.849998474121094,35.40999984741211,34.76499938964844,35.220001220703125,4427800.0 2012-08-21,34.80500030517578,35.025001525878906,34.69499969482422,34.95500183105469,3554600.0 2012-08-22,34.875,35.025001525878906,34.70000076293945,34.70000076293945,2817600.0 2012-08-23,34.59000015258789,34.814998626708984,34.474998474121094,34.76499938964844,3106400.0 2012-08-24,34.94499969482422,35.0,34.52000045776367,34.525001525878906,3474600.0 2012-08-27,34.83000183105469,35.0,34.595001220703125,34.94499969482422,2576600.0 2012-08-28,34.78499984741211,34.9900016784668,34.67499923706055,34.775001525878906,2776600.0 2012-08-29,34.9900016784668,35.03499984741211,34.685001373291016,34.82500076293945,3232400.0 2012-08-30,34.70500183105469,35.17499923706055,34.689998626708984,34.83000183105469,2723800.0 2012-08-31,34.595001220703125,35.040000915527344,34.505001068115234,34.959999084472656,2279600.0 2012-09-04,34.73500061035156,34.84000015258789,34.54499816894531,34.56999969482422,3144600.0 2012-09-05,34.1349983215332,34.845001220703125,34.10499954223633,34.665000915527344,3621200.0 2012-09-06,34.625,34.685001373291016,34.27000045776367,34.38999938964844,3236600.0 2012-09-07,34.064998626708984,34.79999923706055,33.904998779296875,34.709999084472656,3363000.0 2012-09-10,33.439998626708984,33.95500183105469,33.39500045776367,33.94499969482422,4678200.0 2012-09-11,33.1349983215332,33.45500183105469,33.09000015258789,33.31999969482422,3131200.0 2012-09-12,33.345001220703125,33.54999923706055,33.189998626708984,33.27000045776367,3425200.0 2012-09-13,33.92499923706055,33.994998931884766,33.349998474121094,33.474998474121094,3485600.0 2012-09-14,34.02000045776367,34.04999923706055,33.625,34.0,4804600.0 2012-09-17,33.67499923706055,33.91999816894531,33.57500076293945,33.875,2660600.0 2012-09-18,32.8849983215332,33.665000915527344,32.84000015258789,33.63999938964844,3528400.0 2012-09-19,32.849998474121094,33.0,32.47999954223633,32.935001373291016,5061400.0 2012-09-20,33.529998779296875,33.59000015258789,32.70000076293945,32.84000015258789,4128200.0 2012-09-21,32.95500183105469,33.57500076293945,32.94499969482422,33.57500076293945,4137600.0 2012-09-24,32.92499923706055,33.224998474121094,32.6349983215332,32.6349983215332,3717200.0 2012-09-25,32.3650016784668,33.06999969482422,32.36000061035156,33.06999969482422,3543400.0 2012-09-26,32.3849983215332,32.52000045776367,32.220001220703125,32.310001373291016,3413800.0 2012-09-27,32.45000076293945,32.595001220703125,32.125,32.400001525878906,2796200.0 2012-09-28,32.29499816894531,32.345001220703125,31.260000228881836,31.854999542236328,5870800.0 2012-10-01,33.07500076293945,33.14500045776367,32.189998626708984,32.275001525878906,5146800.0 2012-10-02,32.974998474121094,33.415000915527344,32.7599983215332,33.35499954223633,3126200.0 2012-10-03,33.34000015258789,33.439998626708984,33.03499984741211,33.084999084472656,4035600.0 2012-10-04,32.70000076293945,33.525001525878906,32.345001220703125,33.45000076293945,8674200.0 2012-10-05,33.04999923706055,33.314998626708984,32.84000015258789,32.9900016784668,3963600.0 2012-10-08,32.6349983215332,33.119998931884766,32.57500076293945,32.900001525878906,2819600.0 2012-10-09,31.889999389648438,32.77000045776367,31.8799991607666,32.5,3866400.0 2012-10-10,32.09000015258789,32.3849983215332,31.864999771118164,31.8799991607666,2669200.0 2012-10-11,31.084999084472656,32.3650016784668,31.079999923706055,32.32500076293945,5158200.0 2012-10-12,30.864999771118164,31.18000030517578,30.790000915527344,31.125,6551600.0 2012-10-15,31.139999389648438,31.19499969482422,30.850000381469727,30.864999771118164,2917000.0 2012-10-16,31.514999389648438,31.6299991607666,30.899999618530273,30.899999618530273,4701200.0 2012-10-17,30.905000686645508,31.59000015258789,30.65999984741211,31.514999389648438,4297600.0 2012-10-18,31.309999465942383,31.479999542236328,30.915000915527344,31.0049991607666,4403800.0 2012-10-19,30.940000534057617,31.354999542236328,30.770000457763672,31.31999969482422,5147800.0 2012-10-22,30.15999984741211,30.979999542236328,29.940000534057617,30.795000076293945,4719000.0 2012-10-23,30.674999237060547,30.80500030517578,29.700000762939453,29.844999313354492,5195400.0 2012-10-24,30.5,30.825000762939453,30.364999771118164,30.80500030517578,3895600.0 2012-10-25,30.325000762939453,30.790000915527344,30.040000915527344,30.604999542236328,4483400.0 2012-10-26,30.459999084472656,30.540000915527344,30.209999084472656,30.450000762939453,4268000.0 2012-10-31,30.475000381469727,30.579999923706055,30.040000915527344,30.399999618530273,3244000.0 2012-11-01,28.565000534057617,29.875,28.05500030517578,29.875,13597200.0 2012-11-02,28.434999465942383,28.93000030517578,28.34000015258789,28.7450008392334,7298000.0 2012-11-05,28.915000915527344,28.975000381469727,28.344999313354492,28.5,3895200.0 2012-11-06,28.674999237060547,28.940000534057617,28.565000534057617,28.875,4050400.0 2012-11-07,28.1299991607666,28.704999923706055,28.094999313354492,28.405000686645508,3267000.0 2012-11-08,27.834999084472656,28.329999923706055,27.770000457763672,28.045000076293945,3554400.0 2012-11-09,27.610000610351562,27.854999542236328,27.40999984741211,27.704999923706055,4498400.0 2012-11-12,27.594999313354492,27.725000381469727,27.475000381469727,27.625,3697000.0 2012-11-13,28.290000915527344,28.514999389648438,27.524999618530273,27.565000534057617,7481800.0 2012-11-14,27.565000534057617,28.475000381469727,27.524999618530273,28.395000457763672,4594600.0 2012-11-15,27.219999313354492,27.325000762939453,26.125,26.915000915527344,10209400.0 2012-11-16,26.8700008392334,27.209999084472656,26.700000762939453,26.985000610351562,7620000.0 2012-11-19,27.774999618530273,27.799999237060547,27.014999389648438,27.05500030517578,6756800.0 2012-11-20,27.65999984741211,27.90999984741211,27.264999389648438,27.760000228881836,4472800.0 2012-11-21,27.795000076293945,27.959999084472656,27.674999237060547,27.739999771118164,3567800.0 2012-11-23,27.954999923706055,28.014999389648438,27.7450008392334,27.989999771118164,2024600.0 2012-11-26,28.420000076293945,28.43000030517578,27.899999618530273,27.954999923706055,5961000.0 2012-11-27,28.524999618530273,28.834999084472656,28.350000381469727,28.700000762939453,7124800.0 2012-11-28,28.78499984741211,28.815000534057617,28.260000228881836,28.53499984741211,4451000.0 2012-11-29,28.78499984741211,28.940000534057617,28.59000015258789,28.774999618530273,4780200.0 2012-11-30,28.540000915527344,28.844999313354492,28.459999084472656,28.809999465942383,11158800.0 2012-12-03,28.184999465942383,28.809999465942383,28.15999984741211,28.704999923706055,4990600.0 2012-12-04,27.704999923706055,28.3700008392334,27.69499969482422,28.239999771118164,4657200.0 2012-12-05,27.674999237060547,27.96500015258789,27.520000457763672,27.860000610351562,4051000.0 2012-12-06,27.610000610351562,27.780000686645508,27.420000076293945,27.579999923706055,4531200.0 2012-12-07,27.7450008392334,27.850000381469727,27.565000534057617,27.690000534057617,3759600.0 2012-12-10,27.639999389648438,27.979999542236328,27.6299991607666,27.809999465942383,3359200.0 2012-12-11,27.350000381469727,27.8700008392334,27.290000915527344,27.780000686645508,3557600.0 2012-12-12,27.204999923706055,27.485000610351562,26.959999084472656,27.385000228881836,4298800.0 2012-12-13,26.770000457763672,27.399999618530273,26.7450008392334,27.204999923706055,4158400.0 2012-12-14,26.600000381469727,26.834999084472656,26.56999969482422,26.665000915527344,3892600.0 2012-12-17,27.329999923706055,27.344999313354492,26.610000610351562,26.645000457763672,4223200.0 2012-12-18,27.204999923706055,27.44499969482422,27.110000610351562,27.43000030517578,4934600.0 2012-12-19,26.895000457763672,27.770000457763672,26.770000457763672,27.1299991607666,5120400.0 2012-12-20,26.6299991607666,27.110000610351562,26.46500015258789,27.024999618530273,4794200.0 2012-12-21,26.96500015258789,27.094999313354492,26.079999923706055,26.295000076293945,6710600.0 2012-12-24,26.885000228881836,26.959999084472656,26.625,26.8700008392334,1490200.0 2012-12-26,26.19499969482422,26.94499969482422,26.170000076293945,26.850000381469727,3662200.0 2012-12-27,26.56999969482422,26.645000457763672,26.0049991607666,26.25,4436200.0 2012-12-28,26.604999542236328,26.959999084472656,26.450000762939453,26.454999923706055,2812800.0 2012-12-31,27.045000076293945,27.1200008392334,26.44499969482422,26.475000381469727,4059000.0 2013-01-02,27.219999313354492,27.274999618530273,26.520000457763672,27.135000228881836,7121600.0 2013-01-03,29.389999389648438,29.559999465942383,28.350000381469727,28.364999771118164,14348200.0 2013-01-04,28.975000381469727,29.40999984741211,28.8799991607666,29.395000457763672,4438800.0 2013-01-07,28.78499984741211,28.979999542236328,28.6200008392334,28.850000381469727,3583600.0 2013-01-08,28.40999984741211,28.850000381469727,28.389999389648438,28.639999389648438,4821000.0 2013-01-09,28.450000762939453,29.170000076293945,28.260000228881836,28.940000534057617,5218400.0 2013-01-10,28.649999618530273,28.704999923706055,28.184999465942383,28.479999542236328,3402600.0 2013-01-11,28.28499984741211,28.7549991607666,28.239999771118164,28.655000686645508,2714800.0 2013-01-14,28.125,28.450000762939453,28.05500030517578,28.280000686645508,2675600.0 2013-01-15,29.0,29.030000686645508,28.030000686645508,28.059999465942383,4272200.0 2013-01-16,28.78499984741211,28.959999084472656,28.625,28.889999389648438,3524200.0 2013-01-17,29.135000228881836,29.25,28.760000228881836,28.760000228881836,2868400.0 2013-01-18,29.110000610351562,29.1200008392334,28.7549991607666,29.03499984741211,3661800.0 2013-01-22,29.434999465942383,29.584999084472656,28.850000381469727,29.059999465942383,4319200.0 2013-01-23,29.545000076293945,29.635000228881836,29.344999313354492,29.3700008392334,4592600.0 2013-01-24,30.575000762939453,30.625,30.03499984741211,30.100000381469727,6994000.0 2013-01-25,30.545000076293945,30.674999237060547,30.3799991607666,30.625,4458000.0 2013-01-28,30.155000686645508,30.635000228881836,30.065000534057617,30.610000610351562,3822600.0 2013-01-29,29.704999923706055,30.219999313354492,29.674999237060547,30.15999984741211,4925400.0 2013-01-30,29.940000534057617,30.065000534057617,29.600000381469727,29.635000228881836,4397600.0 2013-01-31,29.850000381469727,29.979999542236328,29.594999313354492,29.934999465942383,4842800.0 2013-02-01,29.71500015258789,30.09000015258789,29.655000686645508,30.084999084472656,4481400.0 2013-02-04,29.295000076293945,29.915000915527344,29.260000228881836,29.600000381469727,3026400.0 2013-02-05,29.799999237060547,29.975000381469727,29.299999237060547,29.350000381469727,4924000.0 2013-02-06,29.55500030517578,29.8700008392334,29.290000915527344,29.68000030517578,5079800.0 2013-02-07,30.145000457763672,31.03499984741211,29.3700008392334,29.3700008392334,7372400.0 2013-02-08,30.530000686645508,30.854999542236328,30.225000381469727,30.395000457763672,5477000.0 2013-02-11,30.43000030517578,30.530000686645508,30.200000762939453,30.395000457763672,3680000.0 2013-02-12,30.329999923706055,30.4950008392334,30.09000015258789,30.489999771118164,3753600.0 2013-02-13,30.219999313354492,30.674999237060547,30.200000762939453,30.399999618530273,4043000.0 2013-02-14,30.190000534057617,30.360000610351562,30.010000228881836,30.125,2672600.0 2013-02-15,29.954999923706055,30.389999389648438,29.549999237060547,30.209999084472656,5282200.0 2013-02-19,29.96500015258789,30.049999237060547,29.565000534057617,30.049999237060547,4230800.0 2013-02-20,29.350000381469727,29.9950008392334,29.309999465942383,29.899999618530273,4030000.0 2013-02-21,28.8700008392334,29.389999389648438,28.850000381469727,29.334999084472656,3839800.0 2013-02-22,29.079999923706055,29.155000686645508,28.46500015258789,28.934999465942383,4414000.0 2013-02-25,28.280000686645508,29.235000610351562,28.264999389648438,29.209999084472656,4921200.0 2013-02-26,28.114999771118164,28.53499984741211,28.09000015258789,28.28499984741211,5261600.0 2013-02-27,28.780000686645508,28.959999084472656,28.09000015258789,28.125,3498400.0 2013-02-28,29.0,29.280000686645508,28.78499984741211,28.864999771118164,5290600.0 2013-03-01,29.065000534057617,29.1200008392334,28.610000610351562,28.94499969482422,4468400.0 2013-03-04,29.450000762939453,29.485000610351562,28.75,28.854999542236328,5185600.0 2013-03-05,29.68000030517578,29.799999237060547,29.329999923706055,29.485000610351562,3795400.0 2013-03-06,29.850000381469727,29.8700008392334,29.5,29.614999771118164,4865600.0 2013-03-07,27.614999771118164,29.80500030517578,27.43000030517578,29.80500030517578,19959600.0 2013-03-08,28.100000381469727,28.405000686645508,27.75,27.875,8460000.0 2013-03-11,28.09000015258789,28.28499984741211,27.93000030517578,28.0049991607666,4006400.0 2013-03-12,27.950000762939453,28.2450008392334,27.864999771118164,28.09000015258789,2761000.0 2013-03-13,27.645000457763672,28.149999618530273,27.559999465942383,28.045000076293945,6764600.0 2013-03-14,27.934999465942383,28.145000457763672,27.68000030517578,27.739999771118164,4239400.0 2013-03-15,28.139999389648438,28.385000228881836,27.81999969482422,27.825000762939453,5646000.0 2013-03-18,28.020000457763672,28.125,27.709999084472656,27.780000686645508,5231200.0 2013-03-19,27.729999542236328,28.049999237060547,27.53499984741211,27.985000610351562,5828800.0 2013-03-20,28.084999084472656,28.1200008392334,27.709999084472656,27.934999465942383,4085400.0 2013-03-21,29.030000686645508,29.19499969482422,27.780000686645508,28.1299991607666,9011200.0 2013-03-22,29.604999542236328,29.799999237060547,28.795000076293945,28.920000076293945,5276800.0 2013-03-25,29.520000457763672,29.780000686645508,29.434999465942383,29.575000762939453,6317600.0 2013-03-26,29.71500015258789,29.989999771118164,29.594999313354492,29.71500015258789,4991000.0 2013-03-27,30.024999618530273,30.135000228881836,29.415000915527344,29.44499969482422,3881600.0 2013-03-28,30.309999465942383,30.34000015258789,29.834999084472656,30.05500030517578,6357000.0 2013-04-01,29.915000915527344,30.299999237060547,29.84000015258789,30.2450008392334,5219400.0 2013-04-02,29.704999923706055,30.06999969482422,29.645000457763672,30.0,4749200.0 2013-04-03,29.6299991607666,30.075000762939453,29.424999237060547,29.719999313354492,4736000.0 2013-04-04,30.040000915527344,30.155000686645508,29.649999618530273,29.690000534057617,4101400.0 2013-04-05,29.65999984741211,29.78499984741211,29.479999542236328,29.600000381469727,3886200.0 2013-04-08,29.65999984741211,29.690000534057617,29.459999084472656,29.56999969482422,3748000.0 2013-04-09,29.80500030517578,29.985000610351562,29.299999237060547,29.6200008392334,4036400.0 2013-04-10,30.1200008392334,30.125,29.80500030517578,29.84000015258789,3623800.0 2013-04-11,31.899999618530273,32.5,31.479999542236328,31.510000228881836,13188800.0 2013-04-12,32.334999084472656,32.404998779296875,31.69499969482422,32.0099983215332,5228800.0 2013-04-15,31.53499984741211,32.2400016784668,31.450000762939453,31.725000381469727,4950800.0 2013-04-16,31.899999618530273,31.93000030517578,31.545000076293945,31.674999237060547,3864800.0 2013-04-17,31.4950008392334,31.915000915527344,31.315000534057617,31.649999618530273,3716200.0 2013-04-18,31.2549991607666,31.639999389648438,31.020000457763672,31.639999389648438,4186400.0 2013-04-19,31.43000030517578,31.53499984741211,31.21500015258789,31.239999771118164,3590800.0 2013-04-22,31.5,31.614999771118164,31.149999618530273,31.4950008392334,2680400.0 2013-04-23,31.850000381469727,32.165000915527344,31.549999237060547,31.854999542236328,4000800.0 2013-04-24,31.809999465942383,32.23500061035156,31.704999923706055,31.829999923706055,2715400.0 2013-04-25,32.51499938964844,32.584999084472656,31.885000228881836,31.979999542236328,3625200.0 2013-04-26,32.560001373291016,32.70000076293945,32.375,32.474998474121094,2664400.0 2013-04-29,32.86000061035156,32.98500061035156,32.599998474121094,32.625,3665800.0 2013-04-30,33.03499984741211,33.060001373291016,32.69499969482422,32.95500183105469,4234800.0 2013-05-01,32.494998931884766,33.05500030517578,32.415000915527344,32.97999954223633,2661000.0 2013-05-02,32.33000183105469,32.6349983215332,32.119998931884766,32.494998931884766,4737600.0 2013-05-03,32.849998474121094,32.994998931884766,32.5099983215332,32.63999938964844,3578000.0 2013-05-06,32.599998474121094,32.970001220703125,32.38999938964844,32.875,2358600.0 2013-05-07,33.25,33.25,32.55500030517578,32.720001220703125,3858000.0 2013-05-08,33.064998626708984,33.244998931884766,32.81999969482422,33.16999816894531,3017400.0 2013-05-09,32.8650016784668,33.29999923706055,32.70500183105469,32.994998931884766,3853800.0 2013-05-10,32.92499923706055,33.060001373291016,32.60499954223633,32.96500015258789,2777000.0 2013-05-13,32.474998474121094,32.90999984741211,32.40999984741211,32.90999984741211,2803800.0 2013-05-14,32.8650016784668,33.09000015258789,32.474998474121094,32.5,3396200.0 2013-05-15,33.10499954223633,33.11000061035156,32.595001220703125,32.935001373291016,3039600.0 2013-05-16,32.439998626708984,33.05500030517578,32.334999084472656,32.904998779296875,4098400.0 2013-05-17,32.79499816894531,32.84000015258789,32.45000076293945,32.584999084472656,3570200.0 2013-05-20,32.560001373291016,32.75,32.314998626708984,32.52000045776367,2939800.0 2013-05-21,33.084999084472656,33.17499923706055,32.470001220703125,32.619998931884766,2912200.0 2013-05-22,32.599998474121094,33.2400016784668,32.400001525878906,33.150001525878906,2255600.0 2013-05-23,32.540000915527344,32.709999084472656,32.150001525878906,32.619998931884766,2792800.0 2013-05-24,32.91999816894531,33.084999084472656,32.15999984741211,32.65999984741211,3653200.0 2013-05-28,33.1150016784668,33.220001220703125,32.92499923706055,33.1150016784668,2541200.0 2013-05-29,32.564998626708984,33.0,32.400001525878906,32.86000061035156,2861600.0 2013-05-30,32.334999084472656,32.85499954223633,32.314998626708984,32.68000030517578,2269800.0 2013-05-31,32.15999984741211,32.90999984741211,31.854999542236328,32.18000030517578,5081200.0 2013-06-03,32.404998779296875,32.40999984741211,31.78499984741211,32.21500015258789,2640000.0 2013-06-04,32.32500076293945,32.564998626708984,32.125,32.349998474121094,1922400.0 2013-06-05,31.975000381469727,32.48500061035156,31.780000686645508,32.31999969482422,1670000.0 2013-06-06,31.829999923706055,32.08000183105469,31.364999771118164,32.04999923706055,3393200.0 2013-06-07,32.435001373291016,32.474998474121094,31.84000015258789,32.064998626708984,2376000.0 2013-06-10,32.38999938964844,32.599998474121094,32.189998626708984,32.474998474121094,1930800.0 2013-06-11,31.920000076293945,32.244998931884766,31.7450008392334,32.005001068115234,1596000.0 2013-06-12,31.764999389648438,32.185001373291016,31.68000030517578,32.1150016784668,1365000.0 2013-06-13,32.66999816894531,32.83000183105469,31.959999084472656,32.099998474121094,3429800.0 2013-06-14,32.43000030517578,32.974998474121094,32.11000061035156,32.66999816894531,2738800.0 2013-06-17,32.27000045776367,32.70500183105469,31.989999771118164,32.70500183105469,1943400.0 2013-06-18,32.654998779296875,32.724998474121094,32.16999816894531,32.18000030517578,1625800.0 2013-06-19,32.119998931884766,32.86000061035156,32.06999969482422,32.57500076293945,1645600.0 2013-06-20,31.700000762939453,31.934999465942383,31.514999389648438,31.875,2320800.0 2013-06-21,31.899999618530273,32.095001220703125,31.469999313354492,31.93000030517578,4468200.0 2013-06-24,31.645000457763672,31.924999237060547,31.325000762939453,31.764999389648438,2410200.0 2013-06-25,31.915000915527344,32.185001373291016,31.5,31.94499969482422,2501600.0 2013-06-26,31.860000610351562,32.36000061035156,31.854999542236328,32.09000015258789,2247000.0 2013-06-27,32.400001525878906,32.6150016784668,32.05500030517578,32.05500030517578,2249000.0 2013-06-28,32.404998779296875,32.8650016784668,32.21500015258789,32.21500015258789,4223600.0 2013-07-01,32.70000076293945,32.96500015258789,32.57500076293945,32.650001525878906,2756000.0 2013-07-02,32.724998474121094,32.970001220703125,32.56999969482422,32.75,1699200.0 2013-07-03,32.69499969482422,32.79499816894531,32.31999969482422,32.39500045776367,960800.0 2013-07-05,33.060001373291016,33.279998779296875,32.53499984741211,32.9900016784668,1498800.0 2013-07-08,33.25,33.584999084472656,33.05500030517578,33.255001068115234,2562800.0 2013-07-09,33.224998474121094,33.68000030517578,33.21500015258789,33.46500015258789,2697000.0 2013-07-10,33.5,33.599998474121094,33.06999969482422,33.06999969482422,2508600.0 2013-07-11,33.619998931884766,33.77000045776367,33.439998626708984,33.73500061035156,2498600.0 2013-07-12,33.525001525878906,33.8849983215332,33.349998474121094,33.625,3087000.0 2013-07-15,33.34000015258789,33.665000915527344,33.314998626708984,33.599998474121094,2241000.0 2013-07-16,33.11000061035156,33.619998931884766,33.11000061035156,33.400001525878906,2181200.0 2013-07-17,33.029998779296875,33.439998626708984,32.86000061035156,33.244998931884766,2429600.0 2013-07-18,33.28499984741211,33.439998626708984,33.029998779296875,33.185001373291016,3895600.0 2013-07-19,33.39500045776367,33.540000915527344,33.209999084472656,33.5,3281800.0 2013-07-22,33.744998931884766,33.779998779296875,33.23500061035156,33.779998779296875,2953000.0 2013-07-23,33.525001525878906,33.73500061035156,33.334999084472656,33.67499923706055,2706000.0 2013-07-24,33.314998626708984,33.71500015258789,33.16999816894531,33.625,1596000.0 2013-07-25,33.584999084472656,33.70000076293945,33.1349983215332,33.1349983215332,2400800.0 2013-07-26,33.56999969482422,33.60499954223633,33.150001525878906,33.459999084472656,1478000.0 2013-07-29,33.54499816894531,33.60499954223633,33.209999084472656,33.369998931884766,1433800.0 2013-07-30,33.59000015258789,33.875,33.459999084472656,33.54999923706055,1929400.0 2013-07-31,33.744998931884766,33.970001220703125,33.564998626708984,33.654998779296875,2111400.0 2013-08-01,34.599998474121094,34.68000030517578,33.92499923706055,33.95000076293945,2156600.0 2013-08-02,34.46500015258789,34.59000015258789,34.220001220703125,34.45000076293945,2872200.0 2013-08-05,34.404998779296875,34.59000015258789,34.2599983215332,34.33000183105469,1491600.0 2013-08-06,33.875,34.2400016784668,33.66999816894531,34.21500015258789,4569600.0 2013-08-07,33.439998626708984,33.869998931884766,33.35499954223633,33.84000015258789,3647000.0 2013-08-08,33.564998626708984,33.779998779296875,33.44499969482422,33.779998779296875,2800600.0 2013-08-09,33.505001068115234,33.59000015258789,33.25,33.435001373291016,1711600.0 2013-08-12,33.86000061035156,33.93000030517578,33.345001220703125,33.375,2270200.0 2013-08-13,33.92499923706055,34.11000061035156,33.73500061035156,33.880001068115234,2444400.0 2013-08-14,33.31999969482422,33.69499969482422,33.154998779296875,33.69499969482422,3131200.0 2013-08-15,32.44499969482422,33.0,32.32500076293945,33.0,4364800.0 2013-08-16,32.380001068115234,32.709999084472656,32.334999084472656,32.380001068115234,3871600.0 2013-08-19,32.59000015258789,33.05500030517578,32.54999923706055,32.83000183105469,4251800.0 2013-08-20,33.689998626708984,33.86000061035156,33.125,33.150001525878906,6365400.0 2013-08-21,33.779998779296875,33.96500015258789,33.26499938964844,33.52000045776367,5320200.0 2013-08-22,34.2599983215332,35.09000015258789,33.654998779296875,33.709999084472656,4709000.0 2013-08-23,34.93000030517578,35.43000030517578,34.595001220703125,35.3849983215332,7329600.0 2013-08-26,34.529998779296875,35.0,34.48500061035156,35.0,3747800.0 2013-08-27,33.8650016784668,34.29999923706055,33.8650016784668,34.244998931884766,3419600.0 2013-08-28,33.8849983215332,34.15999984741211,33.79499816894531,34.0099983215332,2309600.0 2013-08-29,33.89500045776367,34.0,33.619998931884766,33.65999984741211,1945800.0 2013-08-30,33.630001068115234,33.9900016784668,33.53499984741211,33.96500015258789,2040600.0 2013-09-03,34.07500076293945,34.51499938964844,33.654998779296875,34.1349983215332,3571400.0 2013-09-04,34.54499816894531,34.77000045776367,34.01499938964844,34.14500045776367,3134600.0 2013-09-05,34.779998779296875,34.900001525878906,34.4900016784668,34.59000015258789,2672800.0 2013-09-06,34.380001068115234,34.8650016784668,34.34000015258789,34.685001373291016,2633800.0 2013-09-09,34.54499816894531,34.61000061035156,34.36000061035156,34.42499923706055,1490400.0 2013-09-10,34.935001373291016,34.970001220703125,34.630001068115234,34.814998626708984,2054400.0 2013-09-11,35.33000183105469,35.380001068115234,34.959999084472656,35.0,3202400.0 2013-09-12,35.185001373291016,35.404998779296875,35.07500076293945,35.33000183105469,2776400.0 2013-09-13,35.07500076293945,35.349998474121094,34.849998474121094,35.349998474121094,1777800.0 2013-09-16,35.44499969482422,35.525001525878906,35.27000045776367,35.5,2462800.0 2013-09-17,35.584999084472656,35.79499816894531,35.435001373291016,35.435001373291016,1944000.0 2013-09-18,36.11000061035156,36.27000045776367,35.5099983215332,35.650001525878906,2617800.0 2013-09-19,36.16999816894531,36.41999816894531,36.095001220703125,36.099998474121094,2330400.0 2013-09-20,35.790000915527344,36.334999084472656,35.689998626708984,36.25,5191000.0 2013-09-23,35.834999084472656,35.92499923706055,35.654998779296875,35.69499969482422,2308400.0 2013-09-24,35.80500030517578,36.02000045776367,35.560001373291016,35.974998474121094,1742000.0 2013-09-25,35.869998931884766,36.21500015258789,35.630001068115234,36.21500015258789,2883000.0 2013-09-26,36.18000030517578,36.400001525878906,35.875,35.880001068115234,1859000.0 2013-09-27,36.275001525878906,36.33000183105469,35.94499969482422,36.029998779296875,1659800.0 2013-09-30,36.400001525878906,36.5,35.85499954223633,35.95500183105469,2730600.0 2013-10-01,36.869998931884766,36.970001220703125,36.415000915527344,36.5,2505600.0 2013-10-02,37.005001068115234,37.025001525878906,36.345001220703125,36.529998779296875,2981400.0 2013-10-03,36.58000183105469,36.95000076293945,36.35499954223633,36.70500183105469,2430400.0 2013-10-04,36.7400016784668,36.845001220703125,36.38999938964844,36.46500015258789,1662800.0 2013-10-07,36.20500183105469,36.54499816894531,36.15999984741211,36.54499816894531,2211400.0 2013-10-08,35.724998474121094,36.3849983215332,34.57500076293945,35.63999938964844,2390600.0 2013-10-09,35.6349983215332,35.939998626708984,35.595001220703125,35.89500045776367,2337400.0 2013-10-10,36.18000030517578,36.275001525878906,35.79999923706055,35.814998626708984,2958200.0 2013-10-11,36.375,36.375,35.709999084472656,35.790000915527344,2454200.0 2013-10-14,36.4900016784668,36.560001373291016,36.095001220703125,36.11000061035156,2234000.0 2013-10-15,36.244998931884766,36.40999984741211,36.165000915527344,36.33000183105469,2179000.0 2013-10-16,36.93000030517578,36.96500015258789,36.345001220703125,36.54999923706055,1963800.0 2013-10-17,36.86000061035156,36.8849983215332,36.5099983215332,36.775001525878906,3134400.0 2013-10-18,37.150001525878906,37.27000045776367,36.82500076293945,37.10499954223633,2045800.0 2013-10-21,37.25,37.404998779296875,36.56999969482422,36.56999969482422,1978200.0 2013-10-22,37.35499954223633,37.79999923706055,37.17499923706055,37.79999923706055,3254000.0 2013-10-23,37.84000015258789,37.8650016784668,37.13999938964844,37.26499938964844,2641000.0 2013-10-24,37.650001525878906,37.97999954223633,37.53499984741211,37.8650016784668,2251600.0 2013-10-25,37.935001373291016,37.95000076293945,37.54499816894531,37.7599983215332,2114200.0 2013-10-28,38.064998626708984,38.220001220703125,37.88999938964844,37.994998931884766,3750200.0 2013-10-29,38.380001068115234,38.58000183105469,38.209999084472656,38.23500061035156,3837000.0 2013-10-30,38.58000183105469,38.875,38.33000183105469,38.33000183105469,3539000.0 2013-10-31,38.67499923706055,38.720001220703125,38.334999084472656,38.53499984741211,2531800.0 2013-11-01,38.814998626708984,39.2599983215332,38.60499954223633,38.875,2874200.0 2013-11-04,38.68000030517578,38.75,38.345001220703125,38.345001220703125,2832200.0 2013-11-05,38.790000915527344,39.529998779296875,38.470001220703125,39.529998779296875,2034600.0 2013-11-06,38.869998931884766,39.11000061035156,38.73500061035156,38.90999984741211,1965400.0 2013-11-07,38.459999084472656,39.275001525878906,38.39500045776367,38.939998626708984,2413400.0 2013-11-08,39.04499816894531,39.08000183105469,38.36000061035156,38.5,1816000.0 2013-11-11,39.25,39.31999969482422,38.845001220703125,39.0099983215332,1735400.0 2013-11-12,39.3849983215332,39.435001373291016,39.025001525878906,39.040000915527344,2250000.0 2013-11-13,40.029998779296875,40.04499816894531,39.07500076293945,39.150001525878906,2807200.0 2013-11-14,40.54499816894531,40.625,39.790000915527344,39.974998474121094,2997800.0 2013-11-15,40.81999969482422,40.83000183105469,40.1150016784668,40.5099983215332,3422200.0 2013-11-18,40.435001373291016,40.994998931884766,40.255001068115234,40.849998474121094,2881200.0 2013-11-19,40.474998474121094,40.89500045776367,40.23500061035156,40.45500183105469,2535400.0 2013-11-20,40.65999984741211,40.845001220703125,40.345001220703125,40.720001220703125,2672200.0 2013-11-21,40.130001068115234,40.775001525878906,39.970001220703125,40.775001525878906,6071600.0 2013-11-22,37.834999084472656,38.20000076293945,36.5,37.150001525878906,19247400.0 2013-11-25,37.755001068115234,38.11000061035156,37.564998626708984,37.994998931884766,5647200.0 2013-11-26,38.345001220703125,38.46500015258789,37.790000915527344,37.84000015258789,6116200.0 2013-11-27,38.34000015258789,39.16999816894531,38.244998931884766,39.16999816894531,2438600.0 2013-11-29,38.22999954223633,38.5,38.084999084472656,38.34000015258789,1206800.0 2013-12-02,37.345001220703125,38.040000915527344,37.27000045776367,37.97999954223633,7029600.0 2013-12-03,36.625,37.38999938964844,36.5,37.15999984741211,6898400.0 2013-12-04,36.34000015258789,36.46500015258789,35.834999084472656,35.8650016784668,6542800.0 2013-12-05,36.125,36.46500015258789,36.025001525878906,36.35499954223633,3685200.0 2013-12-06,36.06999969482422,36.48500061035156,35.95000076293945,36.439998626708984,3212400.0 2013-12-09,35.939998626708984,36.11000061035156,35.875,36.0,4274000.0 2013-12-10,35.73500061035156,35.900001525878906,35.67499923706055,35.790000915527344,3735000.0 2013-12-11,35.19499969482422,35.75,35.19499969482422,35.64500045776367,4938600.0 2013-12-12,35.310001373291016,35.665000915527344,35.14500045776367,35.244998931884766,4543400.0 2013-12-13,35.869998931884766,35.98500061035156,35.52000045776367,35.52000045776367,4872600.0 2013-12-16,36.30500030517578,36.625,36.04999923706055,36.060001373291016,5326400.0 2013-12-17,35.98500061035156,36.34000015258789,35.970001220703125,36.17499923706055,3564000.0 2013-12-18,36.685001373291016,36.689998626708984,35.84000015258789,36.09000015258789,3799200.0 2013-12-19,36.65999984741211,36.76499938964844,36.310001373291016,36.54499816894531,3337400.0 2013-12-20,37.0099983215332,37.209999084472656,36.65999984741211,36.744998931884766,5459000.0 2013-12-23,36.974998474121094,37.25,36.90999984741211,37.25,1907400.0 2013-12-24,36.994998931884766,37.095001220703125,36.86000061035156,37.01499938964844,900400.0 2013-12-26,37.25,37.349998474121094,37.029998779296875,37.029998779296875,1192600.0 2013-12-27,36.875,37.29999923706055,36.755001068115234,37.21500015258789,2089600.0 2013-12-30,37.17499923706055,37.33000183105469,36.875,36.97999954223633,1669800.0 2013-12-31,37.46500015258789,37.52000045776367,37.16999816894531,37.189998626708984,2244000.0 2014-01-02,37.1349983215332,37.67499923706055,37.0,37.17499923706055,3027200.0 2014-01-03,37.165000915527344,37.42499923706055,37.04999923706055,37.15999984741211,2202800.0 2014-01-06,37.09000015258789,37.599998474121094,37.08000183105469,37.189998626708984,1986800.0 2014-01-07,36.8849983215332,37.55500030517578,36.85499954223633,37.09000015258789,3816000.0 2014-01-08,36.849998474121094,36.9900016784668,36.60499954223633,36.935001373291016,4705600.0 2014-01-09,37.32500076293945,37.34000015258789,36.86000061035156,36.94499969482422,4387000.0 2014-01-10,37.32500076293945,37.599998474121094,37.05500030517578,37.39500045776367,3253200.0 2014-01-13,36.64500045776367,37.18000030517578,36.61000061035156,37.07500076293945,5264600.0 2014-01-14,36.599998474121094,36.900001525878906,36.48500061035156,36.77000045776367,2086600.0 2014-01-15,36.3849983215332,36.775001525878906,36.25,36.584999084472656,2956000.0 2014-01-16,36.040000915527344,36.80500030517578,35.935001373291016,36.80500030517578,3292000.0 2014-01-17,35.69499969482422,36.025001525878906,35.61000061035156,36.025001525878906,3518800.0 2014-01-21,35.209999084472656,35.915000915527344,35.02000045776367,35.845001220703125,5006600.0 2014-01-22,34.630001068115234,35.66999816894531,34.60499954223633,35.665000915527344,5955600.0 2014-01-23,34.244998931884766,34.53499984741211,33.92499923706055,34.52000045776367,5469000.0 2014-01-24,33.915000915527344,34.314998626708984,33.85499954223633,33.91999816894531,5052800.0 2014-01-27,34.13999938964844,34.46500015258789,33.73500061035156,33.880001068115234,5756400.0 2014-01-28,33.8849983215332,34.52000045776367,33.814998626708984,34.19499969482422,5254600.0 2014-01-29,33.83000183105469,34.060001373291016,33.6150016784668,33.75,5231000.0 2014-01-30,33.97999954223633,34.095001220703125,33.779998779296875,34.02000045776367,3578400.0 2014-01-31,33.95500183105469,34.220001220703125,33.5,33.5099983215332,4569600.0 2014-02-03,32.96500015258789,34.099998474121094,32.935001373291016,34.0,6106600.0 2014-02-04,32.88999938964844,33.375,32.85499954223633,33.17499923706055,4890600.0 2014-02-05,33.14500045776367,33.220001220703125,32.57500076293945,32.84000015258789,9345400.0 2014-02-06,34.654998779296875,34.68000030517578,33.15999984741211,33.224998474121094,6051600.0 2014-02-07,34.68000030517578,34.79999923706055,34.15999984741211,34.5099983215332,3379600.0 2014-02-10,34.564998626708984,35.290000915527344,34.45000076293945,35.290000915527344,3262400.0 2014-02-11,34.76499938964844,35.0,34.6150016784668,34.63999938964844,3332400.0 2014-02-12,34.58000183105469,35.44499969482422,34.46500015258789,35.435001373291016,2838200.0 2014-02-13,34.790000915527344,35.09000015258789,34.57500076293945,35.09000015258789,2634600.0 2014-02-14,34.709999084472656,34.875,34.525001525878906,34.630001068115234,3809200.0 2014-02-18,34.15999984741211,34.72999954223633,34.15999984741211,34.685001373291016,4484200.0 2014-02-19,33.900001525878906,34.314998626708984,33.880001068115234,34.21500015258789,4498400.0 2014-02-20,33.82500076293945,34.31999969482422,33.630001068115234,33.9900016784668,4574200.0 2014-02-21,33.724998474121094,34.224998474121094,33.69499969482422,34.09000015258789,4673800.0 2014-02-24,34.6349983215332,34.744998931884766,33.70500183105469,33.82500076293945,5954200.0 2014-02-25,35.02000045776367,35.20500183105469,34.35499954223633,34.814998626708984,5077400.0 2014-02-26,35.845001220703125,36.0,34.994998931884766,35.41999816894531,9246400.0 2014-02-27,36.154998779296875,36.26499938964844,35.724998474121094,36.1150016784668,6017600.0 2014-02-28,36.400001525878906,36.95000076293945,35.78499984741211,36.915000915527344,8432400.0 2014-03-03,36.14500045776367,36.45500183105469,35.7400016784668,36.45500183105469,3297400.0 2014-03-04,36.224998474121094,36.63999938964844,36.20000076293945,36.314998626708984,3304600.0 2014-03-05,35.974998474121094,36.744998931884766,35.82500076293945,36.744998931884766,3758200.0 2014-03-06,35.875,36.040000915527344,35.599998474121094,35.98500061035156,2678000.0 2014-03-07,36.025001525878906,36.130001068115234,35.595001220703125,36.06999969482422,3537400.0 2014-03-10,36.18000030517578,36.25,35.83000183105469,35.93000030517578,2530400.0 2014-03-11,36.125,36.30500030517578,35.88999938964844,36.165000915527344,2912800.0 2014-03-12,36.189998626708984,36.51499938964844,35.98500061035156,36.51499938964844,2660800.0 2014-03-13,36.150001525878906,36.28499984741211,36.01499938964844,36.18000030517578,2425000.0 2014-03-14,36.334999084472656,36.65999984741211,36.08000183105469,36.08000183105469,4181600.0 2014-03-17,37.04499816894531,37.06999969482422,36.415000915527344,36.494998931884766,3954200.0 2014-03-18,36.625,37.46500015258789,36.54999923706055,37.46500015258789,3024600.0 2014-03-19,36.33000183105469,36.900001525878906,36.084999084472656,36.560001373291016,2075000.0 2014-03-20,36.3849983215332,36.540000915527344,36.150001525878906,36.189998626708984,1983800.0 2014-03-21,36.48500061035156,37.01499938964844,36.43000030517578,36.73500061035156,6136200.0 2014-03-24,36.64500045776367,37.20500183105469,36.28499984741211,37.04999923706055,3690800.0 2014-03-25,35.834999084472656,36.86000061035156,35.78499984741211,36.70000076293945,3805600.0 2014-03-26,35.60499954223633,36.154998779296875,35.54499816894531,35.93000030517578,2636800.0 2014-03-27,35.70500183105469,35.86000061035156,35.33000183105469,35.65999984741211,3714600.0 2014-03-28,36.04999923706055,36.28499984741211,35.70000076293945,35.775001525878906,2951000.0 2014-03-31,35.78499984741211,36.29999923706055,35.654998779296875,36.125,3185600.0 2014-04-01,36.45000076293945,36.46500015258789,35.845001220703125,36.005001068115234,3143800.0 2014-04-02,36.75,36.915000915527344,36.369998931884766,36.400001525878906,3742200.0 2014-04-03,36.709999084472656,37.13999938964844,36.599998474121094,36.82500076293945,1939000.0 2014-04-04,36.189998626708984,36.88999938964844,36.14500045776367,36.82500076293945,2317200.0 2014-04-07,35.3849983215332,36.28499984741211,35.290000915527344,36.095001220703125,2634600.0 2014-04-08,35.82500076293945,35.904998779296875,35.084999084472656,35.26499938964844,2443000.0 2014-04-09,35.720001220703125,36.0,35.46500015258789,35.900001525878906,2279200.0 2014-04-10,34.93000030517578,35.779998779296875,34.82500076293945,35.630001068115234,3712200.0 2014-04-11,34.525001525878906,34.80500030517578,34.35499954223633,34.79999923706055,3353400.0 2014-04-14,34.6349983215332,34.95500183105469,34.43000030517578,34.775001525878906,2860600.0 2014-04-15,34.56999969482422,34.994998931884766,34.33000183105469,34.80500030517578,2887800.0 2014-04-16,34.69499969482422,34.9900016784668,34.6349983215332,34.84000015258789,1653000.0 2014-04-17,34.494998931884766,34.94499969482422,34.459999084472656,34.665000915527344,2246200.0 2014-04-21,34.51499938964844,34.88999938964844,34.4900016784668,34.61000061035156,2254200.0 2014-04-22,34.53499984741211,34.84000015258789,34.43000030517578,34.59000015258789,2207400.0 2014-04-23,34.26499938964844,34.69499969482422,34.209999084472656,34.56999969482422,3236800.0 2014-04-24,34.21500015258789,34.52000045776367,34.209999084472656,34.38999938964844,2844600.0 2014-04-25,33.8849983215332,34.2599983215332,33.869998931884766,34.130001068115234,4095200.0 2014-04-28,34.1349983215332,34.26499938964844,33.80500030517578,34.08000183105469,4521800.0 2014-04-29,34.279998779296875,34.45500183105469,33.93000030517578,34.33000183105469,2564400.0 2014-04-30,34.040000915527344,34.27000045776367,33.869998931884766,34.19499969482422,3125000.0 2014-05-01,34.26499938964844,34.529998779296875,33.8849983215332,34.1349983215332,2338200.0 2014-05-02,34.189998626708984,34.689998626708984,34.14500045776367,34.47999954223633,2052200.0 2014-05-05,34.03499984741211,34.244998931884766,33.834999084472656,33.96500015258789,1622200.0 2014-05-06,33.82500076293945,34.005001068115234,33.76499938964844,33.81999969482422,6104000.0 2014-05-07,33.88999938964844,33.935001373291016,33.61000061035156,33.79499816894531,3029400.0 2014-05-08,34.525001525878906,34.64500045776367,33.95500183105469,34.0,4098200.0 2014-05-09,34.57500076293945,34.63999938964844,34.23500061035156,34.5,3394800.0 2014-05-12,34.83000183105469,35.04999923706055,34.599998474121094,34.599998474121094,2740000.0 2014-05-13,34.57500076293945,34.86000061035156,34.55500030517578,34.709999084472656,3151600.0 2014-05-14,34.505001068115234,34.7599983215332,34.439998626708984,34.56999969482422,2976000.0 2014-05-15,34.209999084472656,34.55500030517578,33.8849983215332,34.55500030517578,4021600.0 2014-05-16,34.76499938964844,34.78499984741211,34.279998779296875,34.279998779296875,2915800.0 2014-05-19,34.60499954223633,34.775001525878906,34.525001525878906,34.70500183105469,2399000.0 2014-05-20,33.55500030517578,34.01499938964844,33.46500015258789,33.900001525878906,6108800.0 2014-05-21,34.040000915527344,34.27000045776367,33.53499984741211,33.53499984741211,4836200.0 2014-05-22,34.04999923706055,34.3650016784668,33.88999938964844,34.04499816894531,4192000.0 2014-05-23,34.42499923706055,34.625,33.93000030517578,34.29499816894531,10124600.0 2014-05-27,34.150001525878906,35.29499816894531,33.724998474121094,35.29499816894531,5914000.0 2014-05-28,33.7400016784668,34.23500061035156,33.68000030517578,34.220001220703125,5175000.0 2014-05-29,33.880001068115234,33.8849983215332,33.525001525878906,33.875,4283200.0 2014-05-30,34.224998474121094,34.34000015258789,33.880001068115234,34.005001068115234,3636000.0 2014-06-02,34.17499923706055,34.349998474121094,33.939998626708984,34.23500061035156,3401000.0 2014-06-03,34.11000061035156,34.20000076293945,33.92499923706055,34.06999969482422,1925600.0 2014-06-04,34.310001373291016,34.314998626708984,33.939998626708984,33.96500015258789,1991400.0 2014-06-05,34.349998474121094,34.44499969482422,33.75,34.244998931884766,2904000.0 2014-06-06,34.540000915527344,34.595001220703125,34.275001525878906,34.435001373291016,2121600.0 2014-06-09,34.36000061035156,34.95000076293945,34.32500076293945,34.560001373291016,2736800.0 2014-06-10,33.84000015258789,34.349998474121094,33.83000183105469,34.32500076293945,3268800.0 2014-06-11,33.70000076293945,33.84000015258789,33.435001373291016,33.82500076293945,3138800.0 2014-06-12,33.38999938964844,33.6150016784668,33.26499938964844,33.6150016784668,3424800.0 2014-06-13,33.560001373291016,33.599998474121094,33.255001068115234,33.380001068115234,2784000.0 2014-06-16,33.474998474121094,33.564998626708984,33.33000183105469,33.45500183105469,2701000.0 2014-06-17,33.619998931884766,33.70500183105469,33.375,33.47999954223633,2232800.0 2014-06-18,34.064998626708984,34.150001525878906,33.654998779296875,33.70500183105469,2897200.0 2014-06-19,33.915000915527344,34.20500183105469,33.82500076293945,34.099998474121094,2630400.0 2014-06-20,33.970001220703125,34.28499984741211,33.935001373291016,34.064998626708984,4886200.0 2014-06-23,33.9900016784668,34.01499938964844,33.71500015258789,33.900001525878906,2960600.0 2014-06-24,33.380001068115234,33.875,33.35499954223633,33.849998474121094,2804000.0 2014-06-25,33.165000915527344,33.53499984741211,33.084999084472656,33.470001220703125,2808000.0 2014-06-26,33.005001068115234,33.189998626708984,32.724998474121094,33.125,3861000.0 2014-06-27,32.900001525878906,33.084999084472656,32.79999923706055,32.994998931884766,2968400.0 2014-06-30,33.064998626708984,33.30500030517578,32.94499969482422,33.04499816894531,2459000.0 2014-07-01,33.2599983215332,33.29499816894531,32.994998931884766,33.27000045776367,2593600.0 2014-07-02,33.48500061035156,33.6150016784668,33.25,33.3650016784668,2408400.0 2014-07-03,33.58000183105469,33.72999954223633,33.529998779296875,33.529998779296875,1037800.0 2014-07-07,33.310001373291016,33.625,33.255001068115234,33.525001525878906,1950800.0 2014-07-08,33.46500015258789,33.54499816894531,33.14500045776367,33.32500076293945,4224400.0 2014-07-09,33.880001068115234,33.89500045776367,33.474998474121094,33.63999938964844,2767200.0 2014-07-10,33.29999923706055,33.52000045776367,33.220001220703125,33.40999984741211,2667600.0 2014-07-11,32.900001525878906,33.32500076293945,32.790000915527344,33.125,2908800.0 2014-07-14,32.529998779296875,33.165000915527344,32.48500061035156,33.029998779296875,3853600.0 2014-07-15,32.6349983215332,32.77000045776367,32.45000076293945,32.47999954223633,3976800.0 2014-07-16,31.075000762939453,32.54499816894531,31.059999465942383,32.28499984741211,11583200.0 2014-07-17,31.094999313354492,31.270000457763672,30.915000915527344,30.954999923706055,8842800.0 2014-07-18,31.655000686645508,31.78499984741211,31.040000915527344,31.1200008392334,4440200.0 2014-07-21,31.389999389648438,31.65999984741211,31.309999465942383,31.5,4219200.0 2014-07-22,31.299999237060547,31.625,31.290000915527344,31.5,3646600.0 2014-07-23,31.5,31.549999237060547,31.2549991607666,31.280000686645508,2870400.0 2014-07-24,31.815000534057617,32.0,31.475000381469727,31.489999771118164,2690400.0 2014-07-25,31.729999542236328,31.875,31.674999237060547,31.68000030517578,2277000.0 2014-07-28,31.975000381469727,32.10499954223633,31.674999237060547,31.704999923706055,2653000.0 2014-07-29,31.934999465942383,32.189998626708984,31.864999771118164,32.064998626708984,2260200.0 2014-07-30,32.3849983215332,32.43000030517578,31.975000381469727,31.975000381469727,3151000.0 2014-07-31,32.20000076293945,32.439998626708984,32.154998779296875,32.154998779296875,3757200.0 2014-08-01,32.345001220703125,32.46500015258789,32.125,32.244998931884766,2792200.0 2014-08-04,32.44499969482422,32.52000045776367,32.18000030517578,32.29499816894531,3483200.0 2014-08-05,32.33000183105469,32.654998779296875,32.150001525878906,32.36000061035156,3029000.0 2014-08-06,32.470001220703125,32.76499938964844,32.08000183105469,32.08000183105469,3440400.0 2014-08-07,32.31999969482422,32.724998474121094,32.244998931884766,32.619998931884766,3254800.0 2014-08-08,33.375,33.57500076293945,32.470001220703125,32.470001220703125,4027800.0 2014-08-11,33.15999984741211,33.375,33.1150016784668,33.290000915527344,2378000.0 2014-08-12,33.005001068115234,33.314998626708984,32.90999984741211,33.244998931884766,2164600.0 2014-08-13,32.70000076293945,32.92499923706055,32.400001525878906,32.875,2821800.0 2014-08-14,33.04999923706055,33.08000183105469,32.689998626708984,32.77000045776367,1757400.0 2014-08-15,32.775001525878906,33.28499984741211,32.584999084472656,33.255001068115234,2539800.0 2014-08-18,33.310001373291016,33.369998931884766,32.915000915527344,33.06999969482422,2812000.0 2014-08-19,34.654998779296875,34.724998474121094,33.67499923706055,33.67499923706055,6220000.0 2014-08-20,34.935001373291016,34.994998931884766,34.34000015258789,34.540000915527344,4628200.0 2014-08-21,34.625,35.07500076293945,34.459999084472656,34.974998474121094,4838200.0 2014-08-22,37.185001373291016,37.220001220703125,36.095001220703125,36.125,11708000.0 2014-08-25,36.90999984741211,37.25,36.755001068115234,37.17499923706055,4458200.0 2014-08-26,37.17499923706055,37.435001373291016,36.90999984741211,36.90999984741211,3660800.0 2014-08-27,37.57500076293945,37.76499938964844,37.17499923706055,37.31999969482422,3109000.0 2014-08-28,37.6150016784668,37.71500015258789,37.04499816894531,37.45500183105469,2271000.0 2014-08-29,37.709999084472656,37.83000183105469,37.310001373291016,37.310001373291016,3906000.0 2014-09-02,37.8849983215332,38.040000915527344,37.650001525878906,37.71500015258789,3889000.0 2014-09-03,38.05500030517578,38.255001068115234,37.72999954223633,37.939998626708984,4591000.0 2014-09-04,38.435001373291016,38.51499938964844,38.03499984741211,38.05500030517578,3308600.0 2014-09-05,38.41999816894531,38.41999816894531,37.849998474121094,38.310001373291016,3697200.0 2014-09-08,38.130001068115234,38.42499923706055,37.72999954223633,37.82500076293945,3281600.0 2014-09-09,37.755001068115234,38.220001220703125,37.584999084472656,38.220001220703125,3098000.0 2014-09-10,37.650001525878906,38.095001220703125,37.53499984741211,37.79499816894531,2389600.0 2014-09-11,37.7400016784668,37.76499938964844,37.53499984741211,37.560001373291016,1976200.0 2014-09-12,37.58000183105469,37.83000183105469,37.334999084472656,37.64500045776367,2291000.0 2014-09-15,37.474998474121094,37.875,37.44499969482422,37.724998474121094,1822400.0 2014-09-16,37.744998931884766,37.880001068115234,37.375,37.470001220703125,2099200.0 2014-09-17,37.744998931884766,37.900001525878906,37.51499938964844,37.814998626708984,1646600.0 2014-09-18,37.834999084472656,37.95000076293945,37.69499969482422,37.79499816894531,1494600.0 2014-09-19,37.75,38.09000015258789,37.529998779296875,38.0,3890400.0 2014-09-22,37.29499816894531,37.86000061035156,37.28499984741211,37.599998474121094,2274400.0 2014-09-23,37.084999084472656,37.40999984741211,37.04999923706055,37.334999084472656,2462600.0 2014-09-24,37.86000061035156,37.96500015258789,37.0099983215332,37.08000183105469,2650400.0 2014-09-25,37.415000915527344,37.755001068115234,37.130001068115234,37.55500030517578,3067400.0 2014-09-26,38.005001068115234,38.05500030517578,37.29499816894531,37.345001220703125,2849000.0 2014-09-29,37.72999954223633,38.0,37.505001068115234,37.68000030517578,2047600.0 2014-09-30,37.790000915527344,37.869998931884766,37.44499969482422,37.78499984741211,3030000.0 2014-10-01,37.494998931884766,37.77000045776367,37.400001525878906,37.720001220703125,2507600.0 2014-10-02,37.904998779296875,37.98500061035156,37.36000061035156,37.5099983215332,3073400.0 2014-10-03,38.48500061035156,38.67499923706055,37.904998779296875,38.01499938964844,3664000.0 2014-10-06,37.89500045776367,38.599998474121094,37.76499938964844,38.560001373291016,2980600.0 2014-10-07,37.54999923706055,37.84000015258789,37.375,37.70500183105469,3736400.0 2014-10-08,38.220001220703125,38.345001220703125,37.55500030517578,37.625,3677200.0 2014-10-09,38.084999084472656,38.45500183105469,37.8650016784668,38.27000045776367,5177800.0 2014-10-10,38.76499938964844,39.119998931884766,38.084999084472656,38.165000915527344,5284600.0 2014-10-13,38.435001373291016,39.150001525878906,38.32500076293945,38.59000015258789,3700200.0 2014-10-14,38.91999816894531,39.05500030517578,38.470001220703125,38.72999954223633,3779600.0 2014-10-15,38.22999954223633,38.814998626708984,37.81999969482422,38.459999084472656,5229000.0 2014-10-16,38.36000061035156,38.470001220703125,37.59000015258789,37.59000015258789,3588000.0 2014-10-17,38.595001220703125,38.76499938964844,38.005001068115234,38.529998779296875,3840400.0 2014-10-20,39.20000076293945,39.2400016784668,38.244998931884766,38.27000045776367,2420400.0 2014-10-21,39.790000915527344,40.09000015258789,38.505001068115234,38.505001068115234,3600800.0 2014-10-22,39.69499969482422,40.18000030517578,39.64500045776367,39.869998931884766,3373200.0 2014-10-23,40.040000915527344,40.55500030517578,39.70500183105469,39.70500183105469,3319200.0 2014-10-24,40.25,40.26499938964844,39.790000915527344,40.150001525878906,2817200.0 2014-10-27,40.310001373291016,40.375,40.025001525878906,40.244998931884766,3369800.0 2014-10-28,40.15999984741211,40.30500030517578,39.69499969482422,40.23500061035156,2736000.0 2014-10-29,40.03499984741211,40.345001220703125,39.81999969482422,40.150001525878906,2032200.0 2014-10-30,40.415000915527344,40.525001525878906,39.77000045776367,39.939998626708984,1686600.0 2014-10-31,40.36000061035156,41.0,40.119998931884766,40.994998931884766,2231200.0 2014-11-03,40.619998931884766,40.709999084472656,40.23500061035156,40.369998931884766,1949600.0 2014-11-04,40.220001220703125,40.619998931884766,40.10499954223633,40.56999969482422,4103000.0 2014-11-05,40.3849983215332,40.54499816894531,40.060001373291016,40.34000015258789,1566000.0 2014-11-06,40.939998626708984,41.005001068115234,39.82500076293945,39.82500076293945,2497400.0 2014-11-07,40.70500183105469,40.9900016784668,40.58000183105469,40.9900016784668,2403000.0 2014-11-10,41.154998779296875,41.189998626708984,40.625,40.654998779296875,2874000.0 2014-11-11,40.96500015258789,41.3650016784668,40.84000015258789,41.19499969482422,2545000.0 2014-11-12,41.39500045776367,41.51499938964844,40.79499816894531,40.85499954223633,3440200.0 2014-11-13,41.279998779296875,41.54999923706055,40.95500183105469,41.494998931884766,2607600.0 2014-11-14,40.689998626708984,40.90999984741211,40.42499923706055,40.90999984741211,3748000.0 2014-11-17,40.66999816894531,40.96500015258789,40.494998931884766,40.68000030517578,2605600.0 2014-11-18,40.63999938964844,40.78499984741211,39.73500061035156,40.0,3416800.0 2014-11-19,41.08000183105469,41.154998779296875,40.619998931884766,40.619998931884766,3406000.0 2014-11-20,41.60499954223633,41.77000045776367,41.025001525878906,41.18000030517578,4725800.0 2014-11-21,44.650001525878906,44.779998779296875,43.834999084472656,44.64500045776367,12594200.0 2014-11-24,44.52000045776367,45.125,44.084999084472656,44.880001068115234,5426600.0 2014-11-25,44.64500045776367,45.084999084472656,44.470001220703125,44.70000076293945,4367400.0 2014-11-26,44.8849983215332,45.0,44.654998779296875,44.779998779296875,2349000.0 2014-11-28,45.7400016784668,45.994998931884766,44.75,45.07500076293945,1984400.0 2014-12-01,45.08000183105469,45.67499923706055,44.98500061035156,45.625,2767400.0 2014-12-02,45.13999938964844,45.494998931884766,44.654998779296875,45.22999954223633,2458800.0 2014-12-03,45.42499923706055,45.53499984741211,44.64500045776367,44.73500061035156,2332200.0 2014-12-04,45.525001525878906,45.709999084472656,45.23500061035156,45.380001068115234,2199000.0 2014-12-05,45.345001220703125,45.90999984741211,45.13999938964844,45.69499969482422,1912200.0 2014-12-08,45.10499954223633,45.54999923706055,44.9900016784668,45.099998474121094,1441600.0 2014-12-09,44.93000030517578,45.09000015258789,44.470001220703125,44.69499969482422,1943200.0 2014-12-10,44.650001525878906,45.435001373291016,44.5099983215332,44.869998931884766,1866600.0 2014-12-11,45.40999984741211,46.040000915527344,44.650001525878906,45.51499938964844,2457800.0 2014-12-12,45.290000915527344,45.915000915527344,45.0099983215332,45.0099983215332,2638600.0 2014-12-15,46.025001525878906,46.185001373291016,45.36000061035156,45.71500015258789,2865800.0 2014-12-16,44.98500061035156,46.375,44.97999954223633,45.95500183105469,3211000.0 2014-12-17,45.3849983215332,45.44499969482422,44.57500076293945,45.04499816894531,3575400.0 2014-12-18,46.35499954223633,46.35499954223633,45.415000915527344,46.060001373291016,2847800.0 2014-12-19,45.5099983215332,46.64500045776367,45.35499954223633,46.310001373291016,4843200.0 2014-12-22,46.58000183105469,46.625,45.39500045776367,45.7599983215332,2207200.0 2014-12-23,46.65999984741211,47.290000915527344,46.619998931884766,47.25,1837600.0 2014-12-24,46.36000061035156,46.89500045776367,46.31999969482422,46.81999969482422,1015600.0 2014-12-26,46.70500183105469,46.939998626708984,46.474998474121094,46.595001220703125,1008600.0 2014-12-29,47.04999923706055,47.345001220703125,46.51499938964844,46.52000045776367,1705200.0 2014-12-30,46.96500015258789,47.154998779296875,46.54999923706055,46.72999954223633,1641400.0 2014-12-31,47.130001068115234,48.095001220703125,47.119998931884766,47.20500183105469,2512200.0 2015-01-02,46.8650016784668,47.65999984741211,46.564998626708984,47.41999816894531,1815200.0 2015-01-05,46.83000183105469,47.119998931884766,46.505001068115234,46.869998931884766,3050400.0 2015-01-06,46.91999816894531,47.53499984741211,46.439998626708984,46.935001373291016,3519400.0 2015-01-07,47.834999084472656,47.849998474121094,47.04499816894531,47.130001068115234,2605400.0 2015-01-08,48.470001220703125,48.47999954223633,47.775001525878906,47.95500183105469,3318200.0 2015-01-09,47.599998474121094,48.51499938964844,47.3849983215332,48.5099983215332,3018400.0 2015-01-12,47.915000915527344,48.05500030517578,47.34000015258789,47.72999954223633,2091800.0 2015-01-13,47.43000030517578,48.88999938964844,47.220001220703125,48.40999984741211,3035000.0 2015-01-14,46.314998626708984,46.665000915527344,45.685001373291016,45.904998779296875,4475600.0 2015-01-15,45.56999969482422,46.90999984741211,45.529998779296875,46.005001068115234,3435000.0 2015-01-16,46.45000076293945,46.5099983215332,44.875,45.404998779296875,4099200.0 2015-01-20,45.904998779296875,46.650001525878906,45.529998779296875,46.564998626708984,2866600.0 2015-01-21,46.084999084472656,46.17499923706055,45.564998626708984,45.8650016784668,2511000.0 2015-01-22,47.130001068115234,47.38999938964844,45.7599983215332,46.09000015258789,3201000.0 2015-01-23,47.334999084472656,47.584999084472656,47.005001068115234,47.25,2115800.0 2015-01-26,47.6150016784668,47.689998626708984,47.025001525878906,47.31999969482422,1808400.0 2015-01-27,47.165000915527344,47.3650016784668,46.0,46.3849983215332,2930600.0 2015-01-28,46.83000183105469,47.994998931884766,46.810001373291016,47.44499969482422,2098400.0 2015-01-29,46.814998626708984,47.30500030517578,46.41999816894531,46.775001525878906,2899200.0 2015-01-30,45.85499954223633,46.959999084472656,45.63999938964844,46.71500015258789,6169400.0 2015-02-02,45.92499923706055,46.07500076293945,44.724998474121094,46.005001068115234,2565800.0 2015-02-03,47.29499816894531,47.310001373291016,45.970001220703125,46.189998626708984,2720600.0 2015-02-04,47.369998931884766,47.685001373291016,46.88999938964844,46.92499923706055,3307400.0 2015-02-05,47.46500015258789,47.91999816894531,47.13999938964844,47.185001373291016,2042000.0 2015-02-06,47.4900016784668,47.81999969482422,47.310001373291016,47.69499969482422,1616200.0 2015-02-09,47.310001373291016,47.599998474121094,47.0099983215332,47.25,1374600.0 2015-02-10,47.66999816894531,47.849998474121094,47.415000915527344,47.689998626708984,1399200.0 2015-02-11,47.40999984741211,48.084999084472656,47.34000015258789,47.84000015258789,1469800.0 2015-02-12,47.834999084472656,47.869998931884766,47.22999954223633,47.505001068115234,1652600.0 2015-02-13,48.09000015258789,48.150001525878906,47.5,47.83000183105469,1492400.0 2015-02-17,48.42499923706055,48.6349983215332,47.81999969482422,47.86000061035156,2290800.0 2015-02-18,48.349998474121094,48.599998474121094,47.95000076293945,48.44499969482422,1469200.0 2015-02-19,48.459999084472656,48.665000915527344,48.02000045776367,48.334999084472656,1648800.0 2015-02-20,48.959999084472656,49.0,48.25,48.564998626708984,2062200.0 2015-02-23,49.41999816894531,49.43000030517578,48.85499954223633,49.064998626708984,2562600.0 2015-02-24,49.03499984741211,49.974998474121094,49.0,49.5,2960800.0 2015-02-25,49.22999954223633,49.345001220703125,48.42499923706055,48.494998931884766,5009600.0 2015-02-26,49.525001525878906,49.849998474121094,49.025001525878906,49.099998474121094,3157800.0 2015-02-27,52.904998779296875,53.1150016784668,51.72999954223633,52.3650016784668,8778000.0 2015-03-02,52.994998931884766,53.4900016784668,52.69499969482422,52.70500183105469,5623200.0 2015-03-03,52.77000045776367,53.119998931884766,52.3849983215332,53.029998779296875,3619200.0 2015-03-04,52.560001373291016,52.97999954223633,52.21500015258789,52.79499816894531,2458200.0 2015-03-05,52.474998474121094,52.96500015258789,52.45500183105469,52.58000183105469,3284200.0 2015-03-06,52.20000076293945,52.86000061035156,52.09000015258789,52.2599983215332,1853800.0 2015-03-09,52.724998474121094,52.72999954223633,52.290000915527344,52.39500045776367,2299200.0 2015-03-10,52.459999084472656,52.70500183105469,52.03499984741211,52.255001068115234,1744000.0 2015-03-11,52.525001525878906,52.95000076293945,52.39500045776367,52.415000915527344,1751800.0 2015-03-12,53.13999938964844,53.20500183105469,52.54499816894531,52.775001525878906,2577200.0 2015-03-13,53.02000045776367,53.48500061035156,52.60499954223633,53.2400016784668,1801800.0 2015-03-16,53.42499923706055,53.68000030517578,53.27000045776367,53.3650016784668,1905000.0 2015-03-17,53.189998626708984,53.349998474121094,52.849998474121094,52.98500061035156,1535000.0 2015-03-18,52.88999938964844,53.13999938964844,52.150001525878906,53.04999923706055,2769000.0 2015-03-19,53.369998931884766,53.40999984741211,52.790000915527344,52.79999923706055,1951200.0 2015-03-20,53.72999954223633,54.084999084472656,53.380001068115234,53.654998779296875,4180600.0 2015-03-23,53.189998626708984,54.05500030517578,53.17499923706055,53.92499923706055,3360600.0 2015-03-24,53.31999969482422,54.45500183105469,53.310001373291016,54.45500183105469,2453600.0 2015-03-25,52.41999816894531,53.32500076293945,52.35499954223633,53.220001220703125,2721000.0 2015-03-26,51.8849983215332,52.375,51.75,52.23500061035156,2505600.0 2015-03-27,52.064998626708984,52.45500183105469,51.755001068115234,51.779998779296875,1737600.0 2015-03-30,52.869998931884766,53.09000015258789,52.09000015258789,52.32500076293945,1669200.0 2015-03-31,52.68000030517578,53.470001220703125,52.66999816894531,52.79499816894531,1976400.0 2015-04-01,52.0099983215332,52.63999938964844,51.650001525878906,52.5,2968400.0 2015-04-02,51.959999084472656,52.28499984741211,51.71500015258789,52.150001525878906,2119200.0 2015-04-06,51.974998474121094,52.415000915527344,51.66999816894531,51.755001068115234,1574000.0 2015-04-07,51.40999984741211,52.17499923706055,51.404998779296875,51.790000915527344,1966400.0 2015-04-08,52.0,52.375,51.4900016784668,51.70500183105469,2304800.0 2015-04-09,51.84000015258789,52.375,51.39500045776367,52.125,2096600.0 2015-04-10,51.72999954223633,52.01499938964844,51.5,51.970001220703125,2179600.0 2015-04-13,52.095001220703125,52.66999816894531,51.70500183105469,51.790000915527344,1961200.0 2015-04-14,51.900001525878906,52.45000076293945,51.79499816894531,51.88999938964844,2884800.0 2015-04-15,51.68000030517578,52.380001068115234,51.665000915527344,51.9900016784668,2644800.0 2015-04-16,51.72999954223633,51.98500061035156,51.595001220703125,51.8650016784668,2138200.0 2015-04-17,50.20000076293945,51.459999084472656,49.9900016784668,51.314998626708984,3289200.0 2015-04-20,51.14500045776367,51.28499984741211,50.244998931884766,50.564998626708984,2088000.0 2015-04-21,51.810001373291016,51.994998931884766,51.334999084472656,51.70000076293945,2347600.0 2015-04-22,51.95500183105469,52.07500076293945,51.404998779296875,51.755001068115234,2394400.0 2015-04-23,52.255001068115234,52.529998779296875,51.630001068115234,51.69499969482422,1681200.0 2015-04-24,52.189998626708984,52.494998931884766,52.11000061035156,52.189998626708984,1651600.0 2015-04-27,51.2400016784668,52.29499816894531,51.22999954223633,52.20500183105469,2122400.0 2015-04-28,50.915000915527344,51.52000045776367,50.630001068115234,51.084999084472656,2381400.0 2015-04-29,49.880001068115234,50.775001525878906,49.415000915527344,50.709999084472656,2973600.0 2015-04-30,49.439998626708984,50.28499984741211,49.220001220703125,49.880001068115234,2889600.0 2015-05-01,50.849998474121094,50.939998626708984,49.56999969482422,49.56999969482422,2341000.0 2015-05-04,50.63999938964844,51.01499938964844,50.43000030517578,50.80500030517578,1661400.0 2015-05-05,50.27000045776367,50.79499816894531,49.96500015258789,50.39500045776367,1922600.0 2015-05-06,50.599998474121094,50.685001373291016,50.060001373291016,50.26499938964844,2124600.0 2015-05-07,50.415000915527344,50.92499923706055,50.279998779296875,50.654998779296875,2418000.0 2015-05-08,51.275001525878906,51.70000076293945,50.775001525878906,50.775001525878906,1984800.0 2015-05-11,51.005001068115234,51.70000076293945,50.98500061035156,51.39500045776367,1983800.0 2015-05-12,51.03499984741211,51.39500045776367,50.56999969482422,50.935001373291016,1747800.0 2015-05-13,50.619998931884766,51.40999984741211,50.4900016784668,51.099998474121094,2106800.0 2015-05-14,49.68000030517578,51.16999816894531,49.494998931884766,50.869998931884766,5066800.0 2015-05-15,50.2400016784668,50.35499954223633,49.540000915527344,49.82500076293945,3748400.0 2015-05-18,51.17499923706055,51.244998931884766,49.939998626708984,50.314998626708984,2654000.0 2015-05-19,51.4900016784668,52.380001068115234,51.30500030517578,52.130001068115234,3517000.0 2015-05-20,50.46500015258789,51.3849983215332,50.45500183105469,51.310001373291016,2650800.0 2015-05-21,50.775001525878906,51.005001068115234,50.099998474121094,50.334999084472656,4253200.0 2015-05-22,48.51499938964844,51.459999084472656,48.165000915527344,51.459999084472656,7419400.0 2015-05-26,47.78499984741211,48.7599983215332,47.61000061035156,48.625,4114000.0 2015-05-27,48.275001525878906,48.584999084472656,47.70500183105469,47.915000915527344,2765400.0 2015-05-28,48.470001220703125,48.630001068115234,48.14500045776367,48.2400016784668,2597400.0 2015-05-29,48.334999084472656,48.6150016784668,48.119998931884766,48.53499984741211,3848600.0 2015-06-01,48.2599983215332,48.6150016784668,47.880001068115234,48.404998779296875,2569400.0 2015-06-02,48.4900016784668,48.869998931884766,48.11000061035156,48.27000045776367,2047200.0 2015-06-03,49.09000015258789,49.14500045776367,48.380001068115234,48.73500061035156,1858000.0 2015-06-04,48.93000030517578,49.275001525878906,48.724998474121094,48.724998474121094,2677000.0 2015-06-05,48.79999923706055,49.150001525878906,48.505001068115234,48.650001525878906,2412000.0 2015-06-08,48.790000915527344,49.26499938964844,48.63999938964844,48.76499938964844,2662000.0 2015-06-09,48.75,49.029998779296875,48.474998474121094,48.73500061035156,2770400.0 2015-06-10,48.915000915527344,49.08000183105469,48.58000183105469,48.83000183105469,1952600.0 2015-06-11,48.93000030517578,49.33000183105469,48.79999923706055,49.060001373291016,1548600.0 2015-06-12,48.529998779296875,49.08000183105469,48.27000045776367,48.47999954223633,1893400.0 2015-06-15,48.689998626708984,48.72999954223633,47.869998931884766,48.220001220703125,1900900.0 2015-06-16,49.16999816894531,49.18000030517578,48.459999084472656,48.540000915527344,1588200.0 2015-06-17,49.43000030517578,49.599998474121094,48.91999816894531,49.04999923706055,2120200.0 2015-06-18,50.15999984741211,50.2599983215332,49.599998474121094,49.630001068115234,1857000.0 2015-06-19,50.470001220703125,50.7400016784668,49.84000015258789,50.119998931884766,3949100.0 2015-06-22,50.310001373291016,50.779998779296875,50.25,50.72999954223633,1559500.0 2015-06-23,50.540000915527344,50.599998474121094,50.119998931884766,50.209999084472656,1689300.0 2015-06-24,50.08000183105469,50.70000076293945,49.86000061035156,49.86000061035156,1715100.0 2015-06-25,49.790000915527344,50.279998779296875,49.790000915527344,50.2599983215332,1477000.0 2015-06-26,50.27000045776367,50.56999969482422,49.849998474121094,50.029998779296875,1925100.0 2015-06-29,48.54999923706055,49.9900016784668,48.5,49.90999984741211,1996500.0 2015-06-30,48.61000061035156,49.27000045776367,48.279998779296875,49.08000183105469,2317700.0 2015-07-01,49.38999938964844,49.5,48.81999969482422,48.959999084472656,1925300.0 2015-07-02,49.310001373291016,50.45000076293945,48.970001220703125,50.33000183105469,2014900.0 2015-07-06,49.869998931884766,50.130001068115234,48.86000061035156,48.86000061035156,2442800.0 2015-07-07,50.56999969482422,50.630001068115234,49.54999923706055,50.02000045776367,3027500.0 2015-07-08,50.16999816894531,50.63999938964844,49.97999954223633,50.40999984741211,2439200.0 2015-07-09,50.31999969482422,51.0,50.27000045776367,50.689998626708984,2495400.0 2015-07-10,50.86000061035156,51.0,50.5,50.810001373291016,2092800.0 2015-07-13,52.40999984741211,52.439998626708984,51.13999938964844,51.25,3138200.0 2015-07-14,52.43000030517578,52.4900016784668,51.84000015258789,52.4900016784668,2546500.0 2015-07-15,52.31999969482422,52.75,52.08000183105469,52.36000061035156,2020300.0 2015-07-16,52.959999084472656,53.0,52.31999969482422,52.709999084472656,1827200.0 2015-07-17,52.27000045776367,52.81999969482422,52.060001373291016,52.7599983215332,1757800.0 2015-07-20,52.83000183105469,52.93000030517578,52.380001068115234,52.560001373291016,1482200.0 2015-07-21,52.86000061035156,53.220001220703125,52.43000030517578,52.939998626708984,1703300.0 2015-07-22,53.279998779296875,53.5,52.95000076293945,52.9900016784668,2143200.0 2015-07-23,52.88999938964844,53.43000030517578,52.790000915527344,53.290000915527344,1167400.0 2015-07-24,52.689998626708984,53.040000915527344,52.54999923706055,52.970001220703125,1505400.0 2015-07-27,52.08000183105469,52.689998626708984,51.939998626708984,52.470001220703125,1773700.0 2015-07-28,52.0099983215332,52.2599983215332,51.650001525878906,52.130001068115234,1956400.0 2015-07-29,52.790000915527344,52.849998474121094,51.959999084472656,52.060001373291016,1912800.0 2015-07-30,52.75,52.880001068115234,52.220001220703125,52.54999923706055,1009200.0 2015-07-31,53.15999984741211,53.220001220703125,52.560001373291016,53.0099983215332,1194900.0 2015-08-03,53.029998779296875,53.45000076293945,52.7599983215332,53.25,1235700.0 2015-08-04,53.189998626708984,53.38999938964844,52.810001373291016,52.97999954223633,1476200.0 2015-08-05,53.810001373291016,54.13999938964844,53.380001068115234,53.380001068115234,1371500.0 2015-08-06,53.56999969482422,55.220001220703125,53.150001525878906,53.66999816894531,2502200.0 2015-08-07,53.06999969482422,53.560001373291016,52.400001525878906,53.459999084472656,2361100.0 2015-08-10,53.72999954223633,54.060001373291016,53.560001373291016,53.650001525878906,1807000.0 2015-08-11,53.81999969482422,54.08000183105469,53.34000015258789,53.45000076293945,1695600.0 2015-08-12,53.560001373291016,53.66999816894531,52.72999954223633,53.470001220703125,1658700.0 2015-08-13,53.630001068115234,54.130001068115234,53.22999954223633,53.34000015258789,2604100.0 2015-08-14,53.720001220703125,54.27000045776367,53.459999084472656,53.95000076293945,2709000.0 2015-08-17,54.5,54.560001373291016,53.279998779296875,53.93000030517578,2118500.0 2015-08-18,56.529998779296875,56.68000030517578,55.5,55.529998779296875,4010600.0 2015-08-19,55.70000076293945,56.45000076293945,55.220001220703125,56.13999938964844,2564800.0 2015-08-20,55.25,55.95000076293945,54.95000076293945,55.25,3784100.0 2015-08-21,50.0,52.29999923706055,49.95000076293945,51.2599983215332,12828600.0 2015-08-24,48.33000183105469,49.90999984741211,46.599998474121094,46.70000076293945,6979900.0 2015-08-25,47.220001220703125,49.290000915527344,47.16999816894531,49.279998779296875,4923000.0 2015-08-26,48.93000030517578,48.93000030517578,47.189998626708984,48.75,4159600.0 2015-08-27,49.68000030517578,49.880001068115234,48.7400016784668,49.38999938964844,3422900.0 2015-08-28,49.400001525878906,50.04999923706055,49.040000915527344,49.31999969482422,4007000.0 2015-08-31,48.619998931884766,49.54999923706055,48.43000030517578,49.290000915527344,3314500.0 2015-09-01,47.470001220703125,48.209999084472656,47.31999969482422,47.619998931884766,3998600.0 2015-09-02,48.45000076293945,49.4900016784668,47.45000076293945,48.189998626708984,3003700.0 2015-09-03,48.47999954223633,49.20000076293945,48.33000183105469,48.61000061035156,2664500.0 2015-09-04,48.439998626708984,48.72999954223633,47.689998626708984,47.81999969482422,3143200.0 2015-09-08,49.77000045776367,49.81999969482422,48.779998779296875,49.41999816894531,2845700.0 2015-09-09,49.380001068115234,50.349998474121094,49.2400016784668,50.13999938964844,3580300.0 2015-09-10,49.84000015258789,50.25,49.25,49.25,2849700.0 2015-09-11,50.060001373291016,50.08000183105469,49.18000030517578,49.619998931884766,1722000.0 2015-09-14,49.459999084472656,50.20000076293945,49.380001068115234,50.150001525878906,2702800.0 2015-09-15,49.41999816894531,49.86000061035156,49.04999923706055,49.58000183105469,2113600.0 2015-09-16,49.75,49.83000183105469,48.02000045776367,48.20000076293945,2094900.0 2015-09-17,50.4900016784668,51.27000045776367,50.189998626708984,50.25,2771000.0 2015-09-18,49.119998931884766,50.09000015258789,49.040000915527344,49.939998626708984,4088800.0 2015-09-21,49.439998626708984,50.0,49.119998931884766,49.380001068115234,2465200.0 2015-09-22,48.91999816894531,49.0099983215332,48.439998626708984,48.720001220703125,2791000.0 2015-09-23,49.099998474121094,49.40999984741211,48.779998779296875,49.040000915527344,1427900.0 2015-09-24,48.880001068115234,49.060001373291016,48.34000015258789,48.63999938964844,2044300.0 2015-09-25,49.08000183105469,49.75,48.68000030517578,49.22999954223633,2311400.0 2015-09-28,47.4900016784668,49.56999969482422,47.33000183105469,48.77000045776367,2582800.0 2015-09-29,47.560001373291016,47.93000030517578,46.970001220703125,47.5,2335300.0 2015-09-30,48.470001220703125,48.83000183105469,47.77000045776367,48.13999938964844,2875900.0 2015-10-01,47.86000061035156,49.20000076293945,47.29999923706055,48.47999954223633,4039300.0 2015-10-02,48.72999954223633,48.75,47.119998931884766,47.52000045776367,2302000.0 2015-10-05,49.150001525878906,49.2400016784668,48.349998474121094,48.83000183105469,3194500.0 2015-10-06,47.689998626708984,49.150001525878906,47.40999984741211,49.04999923706055,2775000.0 2015-10-07,48.150001525878906,48.29999923706055,47.36000061035156,47.970001220703125,3749100.0 2015-10-08,49.02000045776367,49.04999923706055,47.90999984741211,48.04999923706055,2669000.0 2015-10-09,49.040000915527344,49.11000061035156,47.970001220703125,48.97999954223633,3011300.0 2015-10-12,50.529998779296875,50.70000076293945,49.04999923706055,49.13999938964844,2859000.0 2015-10-13,49.45000076293945,50.650001525878906,49.369998931884766,50.27000045776367,2600300.0 2015-10-14,48.5,50.279998779296875,48.310001373291016,50.16999816894531,3381900.0 2015-10-15,49.34000015258789,49.540000915527344,48.68000030517578,48.81999969482422,2339600.0 2015-10-16,50.29999923706055,50.63999938964844,49.34000015258789,49.56999969482422,3026300.0 2015-10-19,50.38999938964844,50.5099983215332,49.869998931884766,50.2599983215332,2395500.0 2015-10-20,50.34000015258789,50.47999954223633,50.02000045776367,50.16999816894531,2121500.0 2015-10-21,50.18000030517578,50.68000030517578,50.08000183105469,50.43000030517578,1827400.0 2015-10-22,51.040000915527344,51.4900016784668,50.45000076293945,50.5,2080600.0 2015-10-23,49.65999984741211,51.54999923706055,48.970001220703125,51.40999984741211,2969200.0 2015-10-26,49.880001068115234,50.20000076293945,49.36000061035156,49.58000183105469,1785600.0 2015-10-27,49.2400016784668,49.880001068115234,48.790000915527344,49.72999954223633,2469200.0 2015-10-28,50.349998474121094,50.38999938964844,49.220001220703125,49.43000030517578,1536000.0 2015-10-29,50.18000030517578,50.380001068115234,49.52000045776367,50.2599983215332,1376400.0 2015-10-30,50.58000183105469,50.970001220703125,49.93000030517578,50.09000015258789,2179100.0 2015-11-02,50.65999984741211,50.93000030517578,49.47999954223633,50.25,2498300.0 2015-11-03,51.7400016784668,51.84000015258789,50.529998779296875,50.709999084472656,2816600.0 2015-11-04,51.619998931884766,51.95000076293945,51.25,51.790000915527344,2416800.0 2015-11-05,51.540000915527344,51.90999984741211,51.15999984741211,51.790000915527344,2476300.0 2015-11-06,50.400001525878906,51.54999923706055,50.04999923706055,51.5,2175600.0 2015-11-09,49.119998931884766,50.290000915527344,48.5,50.150001525878906,3785400.0 2015-11-10,49.939998626708984,49.9900016784668,48.86000061035156,49.04999923706055,2167500.0 2015-11-11,48.52000045776367,49.97999954223633,48.439998626708984,49.970001220703125,3375200.0 2015-11-12,48.11000061035156,49.220001220703125,48.06999969482422,48.099998474121094,2970900.0 2015-11-13,44.810001373291016,46.5,43.470001220703125,44.66999816894531,9629900.0 2015-11-16,45.77000045776367,46.04999923706055,44.470001220703125,44.869998931884766,4936100.0 2015-11-17,46.310001373291016,47.31999969482422,45.45000076293945,47.119998931884766,4961000.0 2015-11-18,46.41999816894531,46.65999984741211,45.630001068115234,46.36000061035156,4260500.0 2015-11-19,46.20000076293945,46.630001068115234,45.0099983215332,45.0099983215332,5138400.0 2015-11-20,50.84000015258789,51.0,49.060001373291016,50.400001525878906,8054000.0 2015-11-23,51.130001068115234,51.25,50.56999969482422,50.970001220703125,2787600.0 2015-11-24,52.41999816894531,52.54999923706055,50.599998474121094,50.72999954223633,4884300.0 2015-11-25,52.7400016784668,53.04999923706055,52.13999938964844,52.33000183105469,3259300.0 2015-11-27,52.65999984741211,53.029998779296875,52.25,52.86000061035156,1071200.0 2015-11-30,52.0099983215332,52.83000183105469,51.7400016784668,52.83000183105469,3423400.0 2015-12-01,53.09000015258789,53.20000076293945,52.22999954223633,52.529998779296875,4127500.0 2015-12-02,53.52000045776367,53.97999954223633,53.13999938964844,53.13999938964844,3703100.0 2015-12-03,52.5099983215332,53.61000061035156,51.90999984741211,53.439998626708984,3971900.0 2015-12-04,54.15999984741211,54.279998779296875,52.56999969482422,52.790000915527344,2970600.0 2015-12-07,53.81999969482422,54.06999969482422,53.130001068115234,53.7599983215332,2429600.0 2015-12-08,54.47999954223633,54.70000076293945,53.0099983215332,53.459999084472656,2585000.0 2015-12-09,54.040000915527344,55.099998474121094,53.470001220703125,54.0,2959500.0 2015-12-10,54.150001525878906,54.779998779296875,53.61000061035156,54.25,2360500.0 2015-12-11,53.560001373291016,54.029998779296875,53.290000915527344,53.34000015258789,2341000.0 2015-12-14,54.40999984741211,54.77000045776367,53.61000061035156,53.86000061035156,3123400.0 2015-12-15,54.08000183105469,55.33000183105469,53.91999816894531,54.959999084472656,2886400.0 2015-12-16,54.93000030517578,54.9900016784668,53.959999084472656,54.7400016784668,2623000.0 2015-12-17,53.86000061035156,55.4900016784668,53.72999954223633,55.36000061035156,2523500.0 2015-12-18,52.95000076293945,53.75,52.900001525878906,53.459999084472656,5095400.0 2015-12-21,53.810001373291016,54.099998474121094,53.290000915527344,53.70000076293945,2221500.0 2015-12-22,54.310001373291016,54.54999923706055,53.79999923706055,54.279998779296875,2574100.0 2015-12-23,54.34000015258789,54.72999954223633,53.709999084472656,54.5,2010100.0 2015-12-24,54.33000183105469,54.58000183105469,54.0099983215332,54.400001525878906,597300.0 2015-12-28,54.38999938964844,54.599998474121094,53.90999984741211,54.06999969482422,1226700.0 2015-12-29,54.939998626708984,55.63999938964844,53.189998626708984,53.189998626708984,1298200.0 2015-12-30,54.54999923706055,55.290000915527344,54.540000915527344,54.959999084472656,1205000.0 2015-12-31,53.810001373291016,54.540000915527344,53.79999923706055,54.439998626708984,1471700.0 2016-01-04,54.369998931884766,54.369998931884766,52.5,53.0,4145700.0 2016-01-05,54.72999954223633,55.16999816894531,54.18000030517578,54.369998931884766,3029200.0 2016-01-06,53.88999938964844,54.529998779296875,53.29999923706055,54.029998779296875,2533700.0 2016-01-07,53.7599983215332,55.11000061035156,52.5,52.970001220703125,3774700.0 2016-01-08,52.099998474121094,53.84000015258789,51.959999084472656,53.84000015258789,2830900.0 2016-01-11,52.59000015258789,52.869998931884766,51.880001068115234,52.52000045776367,2261900.0 2016-01-12,54.45000076293945,54.86000061035156,53.40999984741211,53.52000045776367,3878800.0 2016-01-13,52.189998626708984,54.27000045776367,52.06999969482422,54.2599983215332,3565100.0 2016-01-14,52.81999969482422,53.369998931884766,51.720001220703125,52.41999816894531,3212600.0 2016-01-15,52.290000915527344,52.72999954223633,51.209999084472656,51.209999084472656,3656500.0 2016-01-19,52.58000183105469,53.150001525878906,52.08000183105469,52.88999938964844,3279000.0 2016-01-20,52.18000030517578,52.83000183105469,50.41999816894531,51.9900016784668,4108700.0 2016-01-21,52.22999954223633,52.68000030517578,51.90999984741211,52.31999969482422,3216200.0 2016-01-22,54.13999938964844,54.27000045776367,52.7400016784668,52.959999084472656,2638200.0 2016-01-25,53.619998931884766,54.349998474121094,53.400001525878906,54.08000183105469,2208400.0 2016-01-26,54.33000183105469,54.47999954223633,53.20000076293945,53.52000045776367,2145000.0 2016-01-27,53.779998779296875,54.81999969482422,53.40999984741211,54.369998931884766,2477000.0 2016-01-28,53.95000076293945,54.43000030517578,53.22999954223633,54.2599983215332,2176800.0 2016-01-29,56.2599983215332,56.31999969482422,54.0,54.27000045776367,3492100.0 2016-02-01,56.7599983215332,57.189998626708984,55.849998474121094,56.2599983215332,4299200.0 2016-02-02,56.52000045776367,57.189998626708984,55.689998626708984,56.290000915527344,3145800.0 2016-02-03,55.099998474121094,56.91999816894531,54.439998626708984,56.779998779296875,3431400.0 2016-02-04,54.47999954223633,54.790000915527344,53.349998474121094,54.439998626708984,4135900.0 2016-02-05,53.31999969482422,54.25,53.0099983215332,54.209999084472656,4347200.0 2016-02-08,53.33000183105469,53.599998474121094,52.11000061035156,52.66999816894531,3809900.0 2016-02-09,54.529998779296875,54.86000061035156,52.779998779296875,52.939998626708984,3878400.0 2016-02-10,53.84000015258789,55.63999938964844,53.810001373291016,54.470001220703125,3474200.0 2016-02-11,52.560001373291016,53.61000061035156,52.15999984741211,53.220001220703125,3467900.0 2016-02-12,53.75,54.060001373291016,52.310001373291016,53.2599983215332,2643100.0 2016-02-16,55.0,56.11000061035156,54.2400016784668,54.33000183105469,4148200.0 2016-02-17,55.06999969482422,55.86000061035156,54.900001525878906,55.52000045776367,4409600.0 2016-02-18,54.81999969482422,55.11000061035156,54.290000915527344,54.77000045776367,3221000.0 2016-02-19,54.689998626708984,54.72999954223633,53.599998474121094,54.4900016784668,3180700.0 2016-02-22,55.43000030517578,55.790000915527344,55.02000045776367,55.31999969482422,3040400.0 2016-02-23,55.349998474121094,56.0,55.029998779296875,55.11000061035156,3101300.0 2016-02-24,56.25,56.380001068115234,54.84000015258789,55.25,3838800.0 2016-02-25,56.540000915527344,56.77000045776367,55.709999084472656,56.54999923706055,2804700.0 2016-02-26,56.290000915527344,56.81999969482422,55.63999938964844,56.77000045776367,2443600.0 2016-02-29,54.97999954223633,56.56999969482422,54.91999816894531,56.099998474121094,6074900.0 2016-03-01,56.22999954223633,56.529998779296875,55.36000061035156,55.45000076293945,5119700.0 2016-03-02,57.7400016784668,58.91999816894531,56.75,57.849998474121094,8993600.0 2016-03-03,57.849998474121094,58.43000030517578,56.06999969482422,58.27000045776367,4220300.0 2016-03-04,57.41999816894531,57.810001373291016,57.099998474121094,57.72999954223633,3673400.0 2016-03-07,57.529998779296875,59.439998626708984,57.25,57.619998931884766,3128300.0 2016-03-08,57.380001068115234,58.099998474121094,57.22999954223633,57.40999984741211,2346700.0 2016-03-09,56.58000183105469,57.470001220703125,56.25,56.439998626708984,3208400.0 2016-03-10,57.209999084472656,57.560001373291016,56.15999984741211,56.279998779296875,3016500.0 2016-03-11,57.959999084472656,58.099998474121094,57.209999084472656,57.939998626708984,2369700.0 2016-03-14,58.16999816894531,58.29999923706055,57.75,57.93000030517578,1551000.0 2016-03-15,58.130001068115234,58.5,57.849998474121094,57.849998474121094,1784100.0 2016-03-16,58.09000015258789,58.29999923706055,57.43000030517578,57.849998474121094,2502300.0 2016-03-17,58.529998779296875,58.56999969482422,57.65999984741211,57.9900016784668,2112100.0 2016-03-18,59.29999923706055,59.68000030517578,58.5,58.79999923706055,4666700.0 2016-03-21,58.43000030517578,59.11000061035156,58.209999084472656,58.849998474121094,2361100.0 2016-03-22,58.119998931884766,58.900001525878906,58.04999923706055,58.86000061035156,2242200.0 2016-03-23,58.18000030517578,58.40999984741211,57.619998931884766,58.040000915527344,1281200.0 2016-03-24,57.40999984741211,58.5,56.880001068115234,58.349998474121094,2527400.0 2016-03-28,57.59000015258789,57.9900016784668,57.29999923706055,57.540000915527344,2035400.0 2016-03-29,58.09000015258789,58.13999938964844,57.5,57.70000076293945,2081200.0 2016-03-30,58.34000015258789,58.59000015258789,57.63999938964844,58.27000045776367,1830100.0 2016-03-31,57.900001525878906,58.77000045776367,57.849998474121094,58.34000015258789,1977700.0 2016-04-01,58.63999938964844,58.790000915527344,57.619998931884766,57.88999938964844,2307600.0 2016-04-04,58.650001525878906,59.0099983215332,58.40999984741211,58.869998931884766,2941100.0 2016-04-05,57.900001525878906,58.52000045776367,57.5099983215332,57.68000030517578,2314400.0 2016-04-06,58.4900016784668,58.790000915527344,57.709999084472656,58.060001373291016,1797600.0 2016-04-07,56.70000076293945,58.529998779296875,56.400001525878906,58.09000015258789,2996700.0 2016-04-08,56.529998779296875,56.79999923706055,56.18000030517578,56.66999816894531,1937400.0 2016-04-11,56.04999923706055,56.91999816894531,56.0099983215332,56.529998779296875,1966400.0 2016-04-12,56.40999984741211,56.4900016784668,55.439998626708984,56.15999984741211,1554000.0 2016-04-13,56.95000076293945,57.029998779296875,56.11000061035156,56.68000030517578,1751200.0 2016-04-14,56.97999954223633,57.06999969482422,56.02000045776367,56.459999084472656,2681200.0 2016-04-15,56.95000076293945,57.34000015258789,56.709999084472656,57.15999984741211,1945600.0 2016-04-18,57.77000045776367,57.900001525878906,56.75,56.93000030517578,2095300.0 2016-04-19,57.529998779296875,58.04999923706055,57.209999084472656,57.95000076293945,1506600.0 2016-04-20,57.38999938964844,57.66999816894531,57.04999923706055,57.5099983215332,2033300.0 2016-04-21,57.25,58.099998474121094,57.20000076293945,57.630001068115234,2286500.0 2016-04-22,56.66999816894531,57.38999938964844,56.5,57.16999816894531,2286300.0 2016-04-25,57.0,57.119998931884766,56.13999938964844,56.689998626708984,2073600.0 2016-04-26,57.599998474121094,57.84000015258789,56.869998931884766,57.130001068115234,1577900.0 2016-04-27,58.209999084472656,58.310001373291016,57.130001068115234,57.59000015258789,1918200.0 2016-04-28,57.439998626708984,58.22999954223633,57.310001373291016,57.9900016784668,2032500.0 2016-04-29,56.779998779296875,57.099998474121094,56.06999969482422,56.939998626708984,2940500.0 2016-05-02,57.59000015258789,57.779998779296875,56.68000030517578,57.06999969482422,1267900.0 2016-05-03,57.29999923706055,57.689998626708984,56.65999984741211,57.279998779296875,1499300.0 2016-05-04,57.63999938964844,57.79999923706055,56.689998626708984,56.95000076293945,1661000.0 2016-05-05,56.470001220703125,57.900001525878906,56.439998626708984,57.5099983215332,1897000.0 2016-05-06,57.06999969482422,57.09000015258789,55.5099983215332,55.5099983215332,2074900.0 2016-05-09,58.15999984741211,58.36000061035156,56.91999816894531,57.81999969482422,2305200.0 2016-05-10,57.560001373291016,58.5,57.22999954223633,58.2400016784668,2393700.0 2016-05-11,54.439998626708984,55.83000183105469,54.43000030517578,55.400001525878906,5519400.0 2016-05-12,55.09000015258789,55.349998474121094,53.869998931884766,54.540000915527344,3635400.0 2016-05-13,54.31999969482422,55.63999938964844,54.279998779296875,55.09000015258789,3385100.0 2016-05-16,55.7400016784668,55.93000030517578,54.0,54.16999816894531,3181800.0 2016-05-17,54.52000045776367,57.209999084472656,54.13999938964844,56.689998626708984,4934200.0 2016-05-18,54.310001373291016,54.70000076293945,53.34000015258789,54.119998931884766,3216600.0 2016-05-19,55.52000045776367,55.86000061035156,54.619998931884766,54.630001068115234,5564900.0 2016-05-20,52.4900016784668,53.95000076293945,52.0,52.04999923706055,11595400.0 2016-05-23,52.400001525878906,53.04999923706055,52.16999816894531,52.529998779296875,4340400.0 2016-05-24,53.36000061035156,53.54999923706055,52.52000045776367,52.63999938964844,3007700.0 2016-05-25,53.40999984741211,53.880001068115234,52.81999969482422,53.290000915527344,2900800.0 2016-05-26,53.880001068115234,54.439998626708984,53.540000915527344,53.709999084472656,2568400.0 2016-05-27,53.91999816894531,54.22999954223633,53.59000015258789,54.06999969482422,2254700.0 2016-05-31,53.400001525878906,54.439998626708984,53.060001373291016,54.40999984741211,3004400.0 2016-06-01,53.29999923706055,53.869998931884766,53.2599983215332,53.470001220703125,2197100.0 2016-06-02,53.689998626708984,53.77000045776367,53.20000076293945,53.34000015258789,2215900.0 2016-06-03,53.09000015258789,53.470001220703125,52.869998931884766,53.470001220703125,2591100.0 2016-06-06,52.34000015258789,53.349998474121094,52.060001373291016,53.20000076293945,3106800.0 2016-06-07,53.18000030517578,53.400001525878906,52.27000045776367,52.380001068115234,3828200.0 2016-06-08,53.45000076293945,53.59000015258789,52.9900016784668,53.2400016784668,2442100.0 2016-06-09,54.220001220703125,54.5,52.93000030517578,53.31999969482422,4723900.0 2016-06-10,53.630001068115234,53.93000030517578,53.2599983215332,53.599998474121094,2859300.0 2016-06-13,53.540000915527344,53.849998474121094,53.029998779296875,53.54999923706055,3103300.0 2016-06-14,53.88999938964844,54.02000045776367,53.22999954223633,53.5,3433700.0 2016-06-15,54.31999969482422,54.65999984741211,53.81999969482422,53.90999984741211,3625200.0 2016-06-16,54.43000030517578,54.56999969482422,54.0,54.130001068115234,2272500.0 2016-06-17,54.25,54.4900016784668,53.90999984741211,54.310001373291016,3557500.0 2016-06-20,54.20000076293945,55.25,54.15999984741211,54.70000076293945,2152700.0 2016-06-21,54.849998474121094,54.97999954223633,54.150001525878906,54.310001373291016,2765000.0 2016-06-22,54.43000030517578,55.22999954223633,54.13999938964844,54.79999923706055,2981600.0 2016-06-23,54.06999969482422,54.97999954223633,53.81999969482422,54.689998626708984,2249000.0 2016-06-24,54.41999816894531,54.95000076293945,52.75,52.75,5501500.0 2016-06-27,54.75,54.869998931884766,53.34000015258789,54.29999923706055,4214900.0 2016-06-28,55.34000015258789,55.45000076293945,54.5099983215332,54.68000030517578,2825300.0 2016-06-29,55.77000045776367,56.34000015258789,55.540000915527344,55.540000915527344,3042300.0 2016-06-30,56.689998626708984,56.72999954223633,55.61000061035156,55.86000061035156,2604500.0 2016-07-01,56.349998474121094,57.22999954223633,56.15999984741211,56.54999923706055,1959700.0 2016-07-05,56.36000061035156,56.529998779296875,55.88999938964844,56.189998626708984,1577300.0 2016-07-06,56.790000915527344,56.79999923706055,55.9900016784668,56.34000015258789,2822300.0 2016-07-07,56.560001373291016,56.810001373291016,56.310001373291016,56.529998779296875,1762000.0 2016-07-08,58.189998626708984,58.220001220703125,56.70000076293945,57.0,2466200.0 2016-07-11,58.060001373291016,58.31999969482422,57.61000061035156,58.15999984741211,2868600.0 2016-07-12,57.900001525878906,58.36000061035156,57.599998474121094,58.22999954223633,3131200.0 2016-07-13,58.040000915527344,58.5099983215332,57.70000076293945,58.22999954223633,2238000.0 2016-07-14,58.02000045776367,58.2599983215332,57.79999923706055,58.2400016784668,1861900.0 2016-07-15,58.189998626708984,58.34000015258789,57.88999938964844,58.34000015258789,2187000.0 2016-07-18,58.95000076293945,59.369998931884766,58.31999969482422,58.40999984741211,2184600.0 2016-07-19,59.209999084472656,59.290000915527344,58.81999969482422,58.88999938964844,2208300.0 2016-07-20,59.31999969482422,59.5,59.060001373291016,59.220001220703125,1751400.0 2016-07-21,59.220001220703125,59.5,58.900001525878906,59.31999969482422,1570400.0 2016-07-22,59.970001220703125,60.189998626708984,59.130001068115234,59.599998474121094,1976700.0 2016-07-25,61.130001068115234,61.2599983215332,59.83000183105469,59.91999816894531,2775000.0 2016-07-26,61.97999954223633,62.02000045776367,61.040000915527344,61.040000915527344,3674900.0 2016-07-27,61.38999938964844,62.349998474121094,61.22999954223633,61.83000183105469,3415900.0 2016-07-28,61.33000183105469,61.70000076293945,60.900001525878906,61.400001525878906,2405700.0 2016-07-29,61.83000183105469,61.88999938964844,61.08000183105469,61.310001373291016,2159300.0 2016-08-01,61.58000183105469,62.02000045776367,61.08000183105469,61.720001220703125,2103400.0 2016-08-02,60.68000030517578,61.650001525878906,60.33000183105469,61.369998931884766,2118600.0 2016-08-03,61.31999969482422,61.31999969482422,59.56999969482422,60.209999084472656,2520500.0 2016-08-04,61.4900016784668,61.79999923706055,61.16999816894531,61.439998626708984,2060500.0 2016-08-05,61.849998474121094,62.13999938964844,61.4900016784668,61.72999954223633,2157400.0 2016-08-08,61.5099983215332,61.880001068115234,61.2400016784668,61.81999969482422,2294000.0 2016-08-09,60.79999923706055,61.689998626708984,60.58000183105469,61.540000915527344,3192700.0 2016-08-10,61.060001373291016,61.33000183105469,60.5,61.02000045776367,2595400.0 2016-08-11,61.959999084472656,62.369998931884766,61.09000015258789,61.720001220703125,2441700.0 2016-08-12,63.119998931884766,63.13999938964844,61.29999923706055,61.5,3110400.0 2016-08-15,63.220001220703125,63.619998931884766,63.02000045776367,63.33000183105469,3216200.0 2016-08-16,61.869998931884766,63.06999969482422,61.81999969482422,62.33000183105469,4645500.0 2016-08-17,62.29999923706055,62.380001068115234,61.68000030517578,61.880001068115234,2979800.0 2016-08-18,62.880001068115234,63.650001525878906,62.29999923706055,62.4900016784668,4835300.0 2016-08-19,65.05999755859375,66.27999877929688,64.19999694824219,64.5,7260000.0 2016-08-22,64.44999694824219,65.26000213623047,64.37000274658203,65.06999969482422,4935700.0 2016-08-23,64.30000305175781,64.97000122070312,64.16999816894531,64.76000213623047,2887600.0 2016-08-24,63.869998931884766,64.30999755859375,63.65999984741211,64.16999816894531,2419000.0 2016-08-25,63.40999984741211,64.0199966430664,62.900001525878906,63.83000183105469,3492000.0 2016-08-26,63.2599983215332,63.900001525878906,62.95000076293945,63.459999084472656,2222500.0 2016-08-29,63.11000061035156,63.61000061035156,62.90999984741211,63.22999954223633,2540300.0 2016-08-30,62.29999923706055,63.08000183105469,62.08000183105469,62.90999984741211,2190700.0 2016-08-31,62.2400016784668,62.41999816894531,61.81999969482422,62.220001220703125,2603900.0 2016-09-01,62.380001068115234,62.5099983215332,61.630001068115234,62.459999084472656,1813500.0 2016-09-02,62.72999954223633,62.84000015258789,62.130001068115234,62.54999923706055,1316600.0 2016-09-06,62.75,62.75,61.83000183105469,62.529998779296875,2361300.0 2016-09-07,62.86000061035156,63.029998779296875,62.099998474121094,62.099998474121094,2233200.0 2016-09-08,62.720001220703125,63.0,62.45000076293945,62.63999938964844,2082900.0 2016-09-09,60.779998779296875,62.41999816894531,60.77000045776367,62.20000076293945,3021000.0 2016-09-12,61.709999084472656,61.790000915527344,60.790000915527344,60.86000061035156,2244100.0 2016-09-13,61.16999816894531,62.0,60.810001373291016,61.40999984741211,2409700.0 2016-09-14,61.29999923706055,61.61000061035156,61.040000915527344,61.16999816894531,1897900.0 2016-09-15,61.95000076293945,62.09000015258789,60.84000015258789,61.09000015258789,1846300.0 2016-09-16,61.93000030517578,62.02000045776367,61.310001373291016,61.810001373291016,2934300.0 2016-09-19,62.529998779296875,62.810001373291016,61.93000030517578,62.06999969482422,2338900.0 2016-09-20,62.90999984741211,63.0099983215332,62.369998931884766,62.540000915527344,2621600.0 2016-09-21,63.349998474121094,63.459999084472656,62.5,63.459999084472656,2288200.0 2016-09-22,63.97999954223633,64.27999877929688,63.5,63.58000183105469,2083200.0 2016-09-23,64.26000213623047,64.62000274658203,63.58000183105469,63.58000183105469,1814500.0 2016-09-26,63.7599983215332,64.26000213623047,63.47999954223633,64.12000274658203,1762800.0 2016-09-27,64.38999938964844,64.5999984741211,63.63999938964844,63.63999938964844,2200700.0 2016-09-28,63.43000030517578,64.51000213623047,63.22999954223633,64.48999786376953,2197700.0 2016-09-29,63.349998474121094,63.95000076293945,63.189998626708984,63.40999984741211,1982000.0 2016-09-30,64.30000305175781,64.52999877929688,63.529998779296875,63.869998931884766,2042000.0 2016-10-03,64.2300033569336,64.6500015258789,63.7400016784668,63.970001220703125,2091100.0 2016-10-04,64.26000213623047,64.69000244140625,64.0199966430664,64.13999938964844,1597500.0 2016-10-05,64.4800033569336,65.4000015258789,64.23999786376953,64.25,2318300.0 2016-10-06,64.37000274658203,64.54000091552734,63.83000183105469,64.23999786376953,1757300.0 2016-10-07,64.27999877929688,65.29000091552734,63.95000076293945,64.66999816894531,1945200.0 2016-10-10,64.19999694824219,64.98999786376953,64.08000183105469,64.68000030517578,1823500.0 2016-10-11,63.75,64.16000366210938,63.540000915527344,64.1500015258789,1944600.0 2016-10-12,64.9000015258789,64.94999694824219,63.849998474121094,63.91999816894531,2141500.0 2016-10-13,64.80999755859375,64.83000183105469,64.05000305175781,64.62000274658203,2001800.0 2016-10-14,64.66000366210938,65.13999938964844,64.54000091552734,64.94000244140625,1626700.0 2016-10-17,64.38999938964844,65.05000305175781,64.27999877929688,64.69999694824219,2152200.0 2016-10-18,63.54999923706055,64.9000015258789,63.540000915527344,64.66000366210938,2262700.0 2016-10-19,63.36000061035156,64.5999984741211,63.029998779296875,64.5999984741211,3019000.0 2016-10-20,63.40999984741211,64.0,63.2400016784668,63.470001220703125,2042300.0 2016-10-21,63.400001525878906,63.41999816894531,62.77000045776367,63.189998626708984,1799900.0 2016-10-24,63.38999938964844,63.93000030517578,63.13999938964844,63.72999954223633,2108100.0 2016-10-25,63.130001068115234,63.33000183105469,62.560001373291016,63.040000915527344,1758000.0 2016-10-26,63.5,63.97999954223633,63.0,63.060001373291016,2040000.0 2016-10-27,62.310001373291016,63.619998931884766,62.08000183105469,63.5,2235800.0 2016-10-28,62.279998779296875,62.54999923706055,61.779998779296875,62.189998626708984,2324700.0 2016-10-31,62.540000915527344,62.56999969482422,61.900001525878906,62.43000030517578,3182600.0 2016-11-01,62.11000061035156,62.689998626708984,61.81999969482422,62.400001525878906,3157900.0 2016-11-02,62.11000061035156,62.40999984741211,61.83000183105469,62.18000030517578,1842700.0 2016-11-03,61.279998779296875,62.38999938964844,61.20000076293945,62.31999969482422,2118300.0 2016-11-04,61.400001525878906,62.13999938964844,61.029998779296875,61.029998779296875,2293800.0 2016-11-07,62.59000015258789,62.880001068115234,61.630001068115234,61.90999984741211,3191900.0 2016-11-08,62.849998474121094,63.689998626708984,62.290000915527344,62.59000015258789,2801700.0 2016-11-09,62.86000061035156,63.0,61.0,61.529998779296875,2880800.0 2016-11-10,63.2400016784668,64.63999938964844,62.93000030517578,63.130001068115234,3491200.0 2016-11-11,63.63999938964844,63.900001525878906,62.52000045776367,63.130001068115234,3390500.0 2016-11-14,63.599998474121094,64.47000122070312,63.56999969482422,63.72999954223633,3865000.0 2016-11-15,63.09000015258789,64.01000213623047,61.97999954223633,64.0,4099800.0 2016-11-16,63.86000061035156,64.08999633789062,62.91999816894531,63.09000015258789,3744500.0 2016-11-17,65.52999877929688,65.52999877929688,63.11000061035156,64.11000061035156,4038300.0 2016-11-18,68.0,68.83999633789062,66.5999984741211,67.72000122070312,6999100.0 2016-11-21,67.93000030517578,68.36000061035156,67.55999755859375,68.0199966430664,4024500.0 2016-11-22,68.94000244140625,69.80999755859375,68.55000305175781,68.6500015258789,7715400.0 2016-11-23,69.25,69.73999786376953,68.52999877929688,68.80999755859375,2832500.0 2016-11-25,69.04000091552734,69.55000305175781,68.86000061035156,69.55000305175781,1036400.0 2016-11-28,68.36000061035156,69.0,68.29000091552734,68.79000091552734,2693800.0 2016-11-29,68.56999969482422,68.8499984741211,68.20999908447266,68.5999984741211,2221300.0 2016-11-30,67.58999633789062,68.72000122070312,67.58000183105469,68.44999694824219,4411600.0 2016-12-01,67.37999725341797,67.94999694824219,67.08999633789062,67.45999908447266,2925100.0 2016-12-02,67.36000061035156,67.87999725341797,67.19000244140625,67.44999694824219,2248700.0 2016-12-05,67.1500015258789,67.91999816894531,66.87000274658203,67.69000244140625,2765700.0 2016-12-06,67.26000213623047,67.5,66.69999694824219,67.26000213623047,2626200.0 2016-12-07,68.26000213623047,68.30000305175781,67.05000305175781,67.37999725341797,2360200.0 2016-12-08,67.69999694824219,68.44000244140625,67.47000122070312,68.12999725341797,2451300.0 2016-12-09,67.62000274658203,67.77999877929688,66.91000366210938,67.77999877929688,2198400.0 2016-12-12,67.38999938964844,67.80999755859375,67.01000213623047,67.44999694824219,1786700.0 2016-12-13,68.2699966430664,68.69000244140625,67.44000244140625,67.69000244140625,2698600.0 2016-12-14,67.44000244140625,68.45999908447266,67.20999908447266,68.4000015258789,2827300.0 2016-12-15,67.2699966430664,67.94000244140625,67.06999969482422,67.68000030517578,3236900.0 2016-12-16,69.52999877929688,69.52999877929688,67.29000091552734,67.48999786376953,11132700.0 2016-12-19,68.41000366210938,69.23999786376953,68.33999633789062,69.0,4173800.0 2016-12-20,68.43000030517578,69.0,68.13999938964844,68.5199966430664,3205900.0 2016-12-21,68.0,68.7300033569336,67.97000122070312,68.44999694824219,2105700.0 2016-12-22,67.11000061035156,67.95999908447266,66.98999786376953,67.83000183105469,2058500.0 2016-12-23,67.11000061035156,67.58000183105469,67.06999969482422,67.1500015258789,1411300.0 2016-12-27,67.1500015258789,67.70999908447266,67.13999938964844,67.26000213623047,1266400.0 2016-12-28,66.5199966430664,67.58999633789062,66.47000122070312,67.27999877929688,1808600.0 2016-12-29,66.37000274658203,67.13999938964844,66.27999877929688,66.48999786376953,1670200.0 2016-12-30,65.5999984741211,66.95999908447266,65.48999786376953,66.69000244140625,2776900.0 2017-01-03,65.61000061035156,66.97000122070312,65.38999938964844,66.0199966430664,3023800.0 2017-01-04,66.55000305175781,66.76000213623047,65.62000274658203,65.66000366210938,2970600.0 2017-01-05,65.69000244140625,66.58999633789062,65.55000305175781,65.72000122070312,2798800.0 2017-01-06,65.30999755859375,65.98999786376953,65.26000213623047,65.79000091552734,2183200.0 2017-01-09,65.44999694824219,65.9800033569336,65.2699966430664,65.2699966430664,2182200.0 2017-01-10,66.7699966430664,67.19999694824219,65.26000213623047,65.30999755859375,3020300.0 2017-01-11,66.55000305175781,67.20999908447266,66.08000183105469,66.79000091552734,1919600.0 2017-01-12,66.58999633789062,66.69000244140625,65.91000366210938,66.3499984741211,1209900.0 2017-01-13,66.93000030517578,67.08999633789062,66.48999786376953,66.51000213623047,1418100.0 2017-01-17,67.12000274658203,68.36000061035156,66.80999755859375,66.9000015258789,1611900.0 2017-01-18,66.9000015258789,67.4000015258789,66.72000122070312,67.4000015258789,1935500.0 2017-01-19,65.95999908447266,67.0,65.83000183105469,66.7699966430664,1469300.0 2017-01-20,66.0,66.44000244140625,65.4800033569336,66.27999877929688,1732700.0 2017-01-23,65.11000061035156,66.06999969482422,64.88999938964844,65.80999755859375,2048800.0 2017-01-24,66.11000061035156,66.22000122070312,65.19000244140625,65.19000244140625,1676500.0 2017-01-25,65.95999908447266,66.5,65.70999908447266,66.33999633789062,2194100.0 2017-01-26,65.56999969482422,66.3499984741211,65.5199966430664,66.13999938964844,2090500.0 2017-01-27,65.33000183105469,65.87000274658203,64.94000244140625,65.81999969482422,1967600.0 2017-01-30,65.38999938964844,65.68000030517578,64.68000030517578,65.26000213623047,1655400.0 2017-01-31,66.11000061035156,66.12999725341797,64.58000183105469,65.1500015258789,1832300.0 2017-02-01,65.87999725341797,66.31999969482422,65.4800033569336,66.0199966430664,2148200.0 2017-02-02,65.63999938964844,66.18000030517578,65.45999908447266,65.7300033569336,1654800.0 2017-02-03,65.95999908447266,66.58000183105469,65.62000274658203,65.91000366210938,1698700.0 2017-02-06,66.33999633789062,66.45999908447266,65.66000366210938,65.80999755859375,1734900.0 2017-02-07,66.36000061035156,66.68000030517578,66.08000183105469,66.3499984741211,1368200.0 2017-02-08,67.66999816894531,67.86000061035156,66.33000183105469,66.36000061035156,1950400.0 2017-02-09,68.16999816894531,68.44000244140625,67.69999694824219,67.80000305175781,1818400.0 2017-02-10,68.79000091552734,68.95999908447266,67.83999633789062,68.31999969482422,2219200.0 2017-02-13,68.05000305175781,69.02999877929688,67.98999786376953,69.0,2116300.0 2017-02-14,68.69999694824219,68.72000122070312,67.94000244140625,68.05000305175781,1994600.0 2017-02-15,68.91999816894531,68.94999694824219,68.38999938964844,68.51000213623047,2377700.0 2017-02-16,68.26000213623047,69.08000183105469,67.97000122070312,69.08000183105469,2542000.0 2017-02-17,68.55000305175781,68.58999633789062,67.87000274658203,68.22000122070312,4137500.0 2017-02-21,68.80999755859375,69.52999877929688,68.55000305175781,68.98999786376953,2788200.0 2017-02-22,69.04000091552734,69.4000015258789,68.72000122070312,68.93000030517578,2540500.0 2017-02-23,67.63999938964844,68.93000030517578,67.55999755859375,68.83999633789062,2618100.0 2017-02-24,69.01000213623047,69.37000274658203,67.5199966430664,67.75,3232900.0 2017-02-27,69.1500015258789,69.38999938964844,68.66999816894531,68.9800033569336,2380300.0 2017-02-28,68.58000183105469,68.8499984741211,68.05000305175781,68.8499984741211,3499400.0 2017-03-01,66.80000305175781,68.25,65.62999725341797,68.0199966430664,7923600.0 2017-03-02,67.80999755859375,68.37999725341797,66.62000274658203,66.7300033569336,3312000.0 2017-03-03,67.06999969482422,67.91000366210938,66.55000305175781,67.80000305175781,2605500.0 2017-03-06,67.4000015258789,67.54000091552734,66.63999938964844,67.05999755859375,2819100.0 2017-03-07,66.87000274658203,67.58000183105469,66.69000244140625,67.16000366210938,2496000.0 2017-03-08,66.70999908447266,67.11000061035156,66.43000030517578,66.70999908447266,1965800.0 2017-03-09,66.6500015258789,66.83000183105469,66.37000274658203,66.7300033569336,1867600.0 2017-03-10,66.95999908447266,67.13999938964844,66.44000244140625,67.11000061035156,2016900.0 2017-03-13,66.94999694824219,67.19999694824219,66.54000091552734,66.94000244140625,2354400.0 2017-03-14,67.27999877929688,67.45999908447266,66.70999908447266,66.87999725341797,1648600.0 2017-03-15,67.54000091552734,67.76000213623047,66.83000183105469,67.2300033569336,1357200.0 2017-03-16,67.30999755859375,67.94999694824219,67.22000122070312,67.23999786376953,1863500.0 2017-03-17,67.6500015258789,67.91000366210938,67.08999633789062,67.91000366210938,3324800.0 2017-03-20,66.45999908447266,67.63999938964844,66.27999877929688,67.45999908447266,2135800.0 2017-03-21,65.7699966430664,66.75,65.44000244140625,66.70999908447266,2453200.0 2017-03-22,66.3499984741211,66.48999786376953,65.41000366210938,66.0,1821300.0 2017-03-23,65.7699966430664,66.5999984741211,65.69000244140625,66.23999786376953,1740500.0 2017-03-24,66.12000274658203,66.55000305175781,65.69000244140625,66.08999633789062,1857400.0 2017-03-27,65.33999633789062,65.91000366210938,65.20999908447266,65.76000213623047,2326200.0 2017-03-28,65.7699966430664,65.86000061035156,64.76000213623047,65.2699966430664,2075100.0 2017-03-29,66.05999755859375,66.37999725341797,65.45999908447266,65.7699966430664,1593300.0 2017-03-30,66.61000061035156,66.62999725341797,65.87000274658203,65.94000244140625,1740900.0 2017-03-31,65.87000274658203,66.5199966430664,65.80999755859375,66.4000015258789,1655300.0 2017-04-03,65.18000030517578,66.05000305175781,65.0199966430664,66.05000305175781,2313800.0 2017-04-04,63.65999984741211,65.16999816894531,63.540000915527344,65.0999984741211,2788500.0 2017-04-05,62.529998779296875,63.81999969482422,62.459999084472656,63.689998626708984,4965400.0 2017-04-06,63.45000076293945,64.0,62.869998931884766,62.93000030517578,4468600.0 2017-04-07,63.09000015258789,63.58000183105469,62.959999084472656,63.540000915527344,3140800.0 2017-04-10,63.5,63.810001373291016,63.0,63.0,2197500.0 2017-04-11,63.90999984741211,63.9900016784668,63.220001220703125,63.459999084472656,2060500.0 2017-04-12,63.72999954223633,64.08999633789062,63.650001525878906,64.08000183105469,2225100.0 2017-04-13,63.20000076293945,64.0199966430664,63.189998626708984,63.88999938964844,1743000.0 2017-04-17,63.279998779296875,63.63999938964844,63.02000045776367,63.560001373291016,1869400.0 2017-04-18,63.40999984741211,63.61000061035156,63.16999816894531,63.31999969482422,1756500.0 2017-04-19,63.72999954223633,64.08000183105469,63.560001373291016,63.7400016784668,2007600.0 2017-04-20,64.66000366210938,65.0,63.790000915527344,63.790000915527344,2857800.0 2017-04-21,64.9000015258789,64.93000030517578,64.11000061035156,64.66000366210938,2150100.0 2017-04-24,65.05999755859375,65.69999694824219,64.66000366210938,65.41999816894531,2118800.0 2017-04-25,64.75,65.33999633789062,64.5199966430664,65.20999908447266,1804000.0 2017-04-26,65.05000305175781,65.51000213623047,64.93000030517578,65.12999725341797,1910600.0 2017-04-27,65.54000091552734,65.88999938964844,65.0199966430664,65.02999877929688,2349500.0 2017-04-28,65.0,65.58999633789062,64.6500015258789,65.58999633789062,2823800.0 2017-05-01,64.08000183105469,65.43000030517578,64.06999969482422,65.30000305175781,1814000.0 2017-05-02,64.72000122070312,64.7699966430664,63.959999084472656,64.06999969482422,2524300.0 2017-05-03,65.13999938964844,65.22000122070312,64.66000366210938,64.8499984741211,1741900.0 2017-05-04,64.56999969482422,65.38999938964844,64.33000183105469,65.13999938964844,1876200.0 2017-05-05,64.69999694824219,64.9000015258789,64.41000366210938,64.69999694824219,1922300.0 2017-05-08,64.62999725341797,64.88999938964844,64.43000030517578,64.75,1532100.0 2017-05-09,65.22000122070312,65.58999633789062,64.36000061035156,64.58999633789062,1696400.0 2017-05-10,66.05000305175781,66.52999877929688,64.94000244140625,65.2699966430664,3073200.0 2017-05-11,65.2300033569336,65.80000305175781,64.56999969482422,65.58999633789062,2691100.0 2017-05-12,63.4900016784668,65.12000274658203,63.470001220703125,64.9800033569336,3332500.0 2017-05-15,62.349998474121094,63.619998931884766,62.279998779296875,63.45000076293945,5505100.0 2017-05-16,61.5,61.869998931884766,59.66999816894531,60.540000915527344,8804300.0 2017-05-17,61.52000045776367,62.43000030517578,61.220001220703125,61.310001373291016,4108700.0 2017-05-18,61.06999969482422,62.15999984741211,61.0099983215332,61.849998474121094,3702900.0 2017-05-19,62.20000076293945,63.95000076293945,61.22999954223633,62.90999984741211,6901200.0 2017-05-22,62.45000076293945,62.91999816894531,61.880001068115234,62.29999923706055,3686100.0 2017-05-23,62.02000045776367,62.630001068115234,61.75,62.29999923706055,3343400.0 2017-05-24,61.95000076293945,62.5099983215332,61.68000030517578,62.029998779296875,3015100.0 2017-05-25,63.0,63.27000045776367,62.11000061035156,62.349998474121094,4109600.0 2017-05-26,63.52000045776367,63.689998626708984,62.790000915527344,63.150001525878906,1922900.0 2017-05-30,63.43000030517578,63.7400016784668,63.29999923706055,63.560001373291016,2233700.0 2017-05-31,63.91999816894531,63.939998626708984,63.15999984741211,63.43000030517578,3039200.0 2017-06-01,63.68000030517578,64.0,63.2400016784668,63.880001068115234,2763000.0 2017-06-02,63.7400016784668,63.88999938964844,63.310001373291016,63.459999084472656,2018700.0 2017-06-05,63.31999969482422,63.880001068115234,63.290000915527344,63.869998931884766,2234600.0 2017-06-06,61.84000015258789,63.25,61.72999954223633,63.099998474121094,3443300.0 2017-06-07,62.11000061035156,62.5099983215332,61.86000061035156,62.130001068115234,2851600.0 2017-06-08,61.31999969482422,62.630001068115234,61.189998626708984,62.529998779296875,3451800.0 2017-06-09,61.959999084472656,62.08000183105469,60.7400016784668,61.41999816894531,2498300.0 2017-06-12,61.86000061035156,62.869998931884766,61.65999984741211,61.65999984741211,3101700.0 2017-06-13,62.09000015258789,62.279998779296875,61.540000915527344,61.70000076293945,1962900.0 2017-06-14,61.099998474121094,62.349998474121094,60.81999969482422,62.349998474121094,2903900.0 2017-06-15,60.90999984741211,61.36000061035156,59.529998779296875,61.06999969482422,2929900.0 2017-06-16,60.08000183105469,60.22999954223633,59.599998474121094,60.18000030517578,4407500.0 2017-06-19,60.650001525878906,60.84000015258789,59.560001373291016,60.189998626708984,2400600.0 2017-06-20,57.720001220703125,60.619998931884766,57.65999984741211,60.619998931884766,5961100.0 2017-06-21,56.900001525878906,58.150001525878906,56.650001525878906,57.61000061035156,7242400.0 2017-06-22,55.970001220703125,56.939998626708984,55.619998931884766,56.939998626708984,6669800.0 2017-06-23,56.290000915527344,56.369998931884766,55.220001220703125,56.0099983215332,5281600.0 2017-06-26,56.70000076293945,57.27000045776367,56.400001525878906,56.40999984741211,2851500.0 2017-06-27,56.529998779296875,56.9900016784668,56.20000076293945,56.619998931884766,2610500.0 2017-06-28,57.779998779296875,58.09000015258789,56.349998474121094,56.72999954223633,3476400.0 2017-06-29,57.29999923706055,57.93000030517578,56.7599983215332,57.720001220703125,2934500.0 2017-06-30,57.72999954223633,58.060001373291016,57.380001068115234,58.060001373291016,3419100.0 2017-07-03,58.22999954223633,58.4900016784668,57.959999084472656,57.9900016784668,1544000.0 2017-07-05,57.38999938964844,58.25,57.0,58.18000030517578,3940300.0 2017-07-06,56.279998779296875,57.0,55.959999084472656,56.90999984741211,4068900.0 2017-07-07,56.13999938964844,56.66999816894531,56.119998931884766,56.27000045776367,3581400.0 2017-07-10,54.79999923706055,56.13999938964844,54.72999954223633,56.04999923706055,4575300.0 2017-07-11,54.34000015258789,55.02000045776367,54.31999969482422,54.810001373291016,3656400.0 2017-07-12,54.130001068115234,54.88999938964844,54.08000183105469,54.68000030517578,4363900.0 2017-07-13,54.41999816894531,54.61000061035156,53.88999938964844,54.099998474121094,6000400.0 2017-07-14,54.7599983215332,56.04999923706055,54.68000030517578,55.61000061035156,5736600.0 2017-07-17,54.72999954223633,55.2599983215332,54.66999816894531,54.790000915527344,3468100.0 2017-07-18,54.33000183105469,54.970001220703125,54.2599983215332,54.790000915527344,2698300.0 2017-07-19,54.41999816894531,54.72999954223633,54.209999084472656,54.349998474121094,4683200.0 2017-07-20,54.650001525878906,55.08000183105469,54.41999816894531,54.52000045776367,4902400.0 2017-07-21,54.310001373291016,55.02000045776367,54.099998474121094,54.72999954223633,4069100.0 2017-07-24,53.06999969482422,54.20000076293945,52.90999984741211,54.20000076293945,5574200.0 2017-07-25,54.029998779296875,54.47999954223633,53.08000183105469,53.34000015258789,5340000.0 2017-07-26,53.959999084472656,54.40999984741211,53.369998931884766,54.09000015258789,2715400.0 2017-07-27,55.119998931884766,55.130001068115234,53.790000915527344,53.900001525878906,3182500.0 2017-07-28,54.869998931884766,55.349998474121094,54.66999816894531,55.08000183105469,2102600.0 2017-07-31,55.31999969482422,55.38999938964844,54.72999954223633,55.099998474121094,2736600.0 2017-08-01,55.599998474121094,55.68000030517578,55.029998779296875,55.459999084472656,2475300.0 2017-08-02,55.650001525878906,55.900001525878906,55.209999084472656,55.58000183105469,2471500.0 2017-08-03,54.869998931884766,55.9900016784668,54.529998779296875,55.630001068115234,3109000.0 2017-08-04,55.86000061035156,55.939998626708984,54.86000061035156,55.099998474121094,2400900.0 2017-08-07,55.400001525878906,56.02000045776367,55.130001068115234,55.619998931884766,2235000.0 2017-08-08,55.91999816894531,56.61000061035156,55.52000045776367,55.52000045776367,3085500.0 2017-08-09,56.040000915527344,56.06999969482422,55.02000045776367,55.880001068115234,3353000.0 2017-08-10,54.79999923706055,55.72999954223633,54.66999816894531,55.70000076293945,3336900.0 2017-08-11,55.560001373291016,55.939998626708984,54.79999923706055,54.86000061035156,2593800.0 2017-08-14,54.77000045776367,56.2400016784668,54.63999938964844,55.90999984741211,3457100.0 2017-08-15,53.029998779296875,54.75,52.849998474121094,54.66999816894531,7469000.0 2017-08-16,54.369998931884766,54.45000076293945,53.38999938964844,53.880001068115234,3615300.0 2017-08-17,53.33000183105469,54.36000061035156,53.189998626708984,53.91999816894531,5508400.0 2017-08-18,59.02000045776367,59.5,57.9900016784668,58.72999954223633,14140300.0 2017-08-21,58.560001373291016,59.13999938964844,57.75,58.95000076293945,5277400.0 2017-08-22,59.189998626708984,59.2400016784668,58.65999984741211,58.79999923706055,3342700.0 2017-08-23,58.91999816894531,59.31999969482422,58.66999816894531,59.029998779296875,3144700.0 2017-08-24,58.33000183105469,60.79999923706055,58.13999938964844,59.36000061035156,4233500.0 2017-08-25,59.380001068115234,59.66999816894531,58.38999938964844,58.38999938964844,6287600.0 2017-08-28,59.02000045776367,59.54999923706055,58.7599983215332,59.45000076293945,2764300.0 2017-08-29,58.689998626708984,59.150001525878906,57.95000076293945,58.61000061035156,2649000.0 2017-08-30,58.43000030517578,58.91999816894531,58.04999923706055,58.7400016784668,3179200.0 2017-08-31,58.45000076293945,58.869998931884766,58.150001525878906,58.5,3370000.0 2017-09-01,58.91999816894531,59.27000045776367,58.650001525878906,58.650001525878906,2751800.0 2017-09-05,58.9900016784668,59.369998931884766,58.70000076293945,58.75,2918600.0 2017-09-06,59.150001525878906,59.70000076293945,58.84000015258789,58.84000015258789,2924100.0 2017-09-07,58.54999923706055,59.619998931884766,58.119998931884766,59.369998931884766,2942000.0 2017-09-08,58.52000045776367,58.720001220703125,57.869998931884766,58.5099983215332,2085300.0 2017-09-11,59.27000045776367,59.380001068115234,58.34000015258789,58.599998474121094,2778200.0 2017-09-12,60.66999816894531,61.400001525878906,59.189998626708984,59.4900016784668,3369700.0 2017-09-13,61.40999984741211,61.900001525878906,60.7599983215332,60.7599983215332,2943200.0 2017-09-14,60.599998474121094,61.439998626708984,60.290000915527344,61.279998779296875,2800900.0 2017-09-15,60.709999084472656,60.93000030517578,60.0,60.56999969482422,3528400.0 2017-09-18,60.810001373291016,60.9900016784668,59.95000076293945,60.810001373291016,2373700.0 2017-09-19,61.150001525878906,61.209999084472656,60.689998626708984,60.880001068115234,3052400.0 2017-09-20,60.91999816894531,61.43000030517578,60.630001068115234,61.29999923706055,1747000.0 2017-09-21,60.90999984741211,61.2599983215332,60.650001525878906,61.099998474121094,2352100.0 2017-09-22,60.88999938964844,61.06999969482422,60.310001373291016,60.630001068115234,1644500.0 2017-09-25,62.86000061035156,63.58000183105469,62.5,62.689998626708984,3860700.0 2017-09-26,63.790000915527344,63.939998626708984,62.66999816894531,63.0099983215332,3651700.0 2017-09-27,64.83999633789062,65.30000305175781,63.63999938964844,63.68000030517578,4648200.0 2017-09-28,64.80000305175781,64.8499984741211,63.72999954223633,64.55999755859375,4224000.0 2017-09-29,64.56999969482422,65.20999908447266,64.5,64.91999816894531,2501700.0 2017-10-02,64.69000244140625,64.91999816894531,63.72999954223633,64.33999633789062,2507300.0 2017-10-03,64.91000366210938,65.1500015258789,64.44999694824219,64.55000305175781,1775300.0 2017-10-04,65.2300033569336,65.37999725341797,64.33999633789062,65.01000213623047,3286500.0 2017-10-05,65.52999877929688,65.6500015258789,65.05000305175781,65.22000122070312,2227200.0 2017-10-06,65.98999786376953,66.16000366210938,65.31999969482422,65.33000183105469,2385400.0 2017-10-09,65.29000091552734,65.95999908447266,65.06999969482422,65.95999908447266,1268100.0 2017-10-10,64.83999633789062,65.51000213623047,64.5999984741211,65.29000091552734,1761900.0 2017-10-11,64.55000305175781,65.2300033569336,64.38999938964844,64.95999908447266,2754400.0 2017-10-12,63.279998779296875,64.66000366210938,63.15999984741211,64.55000305175781,3254200.0 2017-10-13,63.119998931884766,63.61000061035156,62.90999984741211,63.38999938964844,2812700.0 2017-10-16,62.90999984741211,63.38999938964844,62.34000015258789,63.029998779296875,2226100.0 2017-10-17,63.2400016784668,63.599998474121094,62.86000061035156,63.0,1783800.0 2017-10-18,63.31999969482422,63.54999923706055,62.86000061035156,63.220001220703125,1860800.0 2017-10-19,63.38999938964844,63.619998931884766,62.93000030517578,63.349998474121094,1771400.0 2017-10-20,64.2300033569336,64.33999633789062,63.40999984741211,63.70000076293945,2334600.0 2017-10-23,64.30999755859375,64.91000366210938,63.970001220703125,64.1500015258789,1891200.0 2017-10-24,64.33999633789062,64.76000213623047,64.13999938964844,64.33999633789062,2020700.0 2017-10-25,63.84000015258789,64.31999969482422,63.29999923706055,64.0,2364000.0 2017-10-26,64.2699966430664,64.70999908447266,63.709999084472656,64.0199966430664,1624000.0 2017-10-27,63.81999969482422,64.08999633789062,63.290000915527344,63.63999938964844,2537200.0 2017-10-30,63.41999816894531,63.59000015258789,62.59000015258789,63.59000015258789,2159600.0 2017-10-31,63.4900016784668,64.87000274658203,63.40999984741211,63.68000030517578,1983000.0 2017-11-01,63.47999954223633,64.12000274658203,63.16999816894531,63.7400016784668,1965700.0 2017-11-02,64.36000061035156,64.66999816894531,63.54999923706055,63.849998474121094,1948300.0 2017-11-03,64.12999725341797,64.55000305175781,64.05000305175781,64.16999816894531,1645400.0 2017-11-06,64.13999938964844,64.7300033569336,62.849998474121094,64.11000061035156,2052900.0 2017-11-07,64.79000091552734,64.81999969482422,64.0,64.20999908447266,2680400.0 2017-11-08,63.869998931884766,64.87999725341797,63.779998779296875,64.62999725341797,2373200.0 2017-11-09,64.56999969482422,65.19000244140625,63.54999923706055,63.560001373291016,2391900.0 2017-11-10,65.76000213623047,65.80000305175781,64.29000091552734,64.29000091552734,3430600.0 2017-11-13,64.91000366210938,65.88999938964844,64.70999908447266,65.16000366210938,2613000.0 2017-11-14,64.47000122070312,64.91000366210938,63.560001373291016,64.0199966430664,3992400.0 2017-11-15,64.61000061035156,65.5199966430664,63.90999984741211,64.23999786376953,3328000.0 2017-11-16,65.69000244140625,65.98999786376953,64.37999725341797,64.55999755859375,4665800.0 2017-11-17,72.25,73.94000244140625,71.0199966430664,72.12999725341797,8241900.0 2017-11-20,72.73999786376953,72.86000061035156,71.66999816894531,72.38999938964844,4161600.0 2017-11-21,72.66999816894531,73.0,71.88999938964844,72.97000122070312,3069400.0 2017-11-22,72.30000305175781,72.80999755859375,72.0,72.25,2287800.0 2017-11-24,71.31999969482422,72.69000244140625,71.18000030517578,72.2699966430664,1045400.0 2017-11-27,71.33000183105469,71.95999908447266,71.0199966430664,71.5999984741211,2557200.0 2017-11-28,72.80999755859375,72.88999938964844,70.83999633789062,71.36000061035156,3015400.0 2017-11-29,75.94999694824219,76.33000183105469,72.7300033569336,72.94999694824219,5689200.0 2017-11-30,76.02999877929688,77.19999694824219,74.93000030517578,75.97000122070312,5023900.0 2017-12-01,75.7300033569336,76.33000183105469,74.27999877929688,75.63999938964844,3100700.0 2017-12-04,78.01000213623047,78.80999755859375,76.23999786376953,76.41999816894531,4498200.0 2017-12-05,77.0199966430664,78.77999877929688,76.98999786376953,78.22000122070312,2403500.0 2017-12-06,76.79000091552734,77.97000122070312,76.62999725341797,77.26000213623047,2037600.0 2017-12-07,76.69999694824219,77.4800033569336,76.5,77.08999633789062,1748900.0 2017-12-08,76.88999938964844,77.11000061035156,76.1500015258789,77.01000213623047,2093900.0 2017-12-11,76.76000213623047,77.20999908447266,76.0199966430664,76.69999694824219,2070700.0 2017-12-12,76.41000366210938,77.19000244140625,76.20999908447266,76.73999786376953,2096500.0 2017-12-13,76.97000122070312,77.56999969482422,76.5199966430664,76.68000030517578,2014200.0 2017-12-14,75.51000213623047,77.4800033569336,75.19999694824219,77.1500015258789,2057200.0 2017-12-15,75.95999908447266,76.7699966430664,75.26000213623047,76.41000366210938,4383100.0 2017-12-18,77.55999755859375,77.69000244140625,76.3499984741211,76.3499984741211,1813100.0 2017-12-19,78.54000091552734,78.83999633789062,77.19000244140625,77.76000213623047,2925600.0 2017-12-20,79.61000061035156,79.80999755859375,78.33000183105469,78.80999755859375,2991200.0 2017-12-21,80.13999938964844,80.62000274658203,79.52999877929688,79.72000122070312,2515600.0 2017-12-22,80.44000244140625,80.5199966430664,79.41999816894531,80.06999969482422,1447600.0 2017-12-26,80.95999908447266,81.12999725341797,80.4000015258789,80.55000305175781,1309800.0 2017-12-27,80.7300033569336,81.23999786376953,80.55999755859375,81.23999786376953,958000.0 2017-12-28,80.61000061035156,80.91999816894531,80.0199966430664,80.91999816894531,810900.0 2017-12-29,80.25,81.4800033569336,80.22000122070312,80.55999755859375,1757900.0 2018-01-02,80.5,81.36000061035156,80.43000030517578,80.86000061035156,2107900.0 2018-01-03,80.44999694824219,80.66000366210938,79.62000274658203,80.63999938964844,2942000.0 2018-01-04,80.91000366210938,81.01000213623047,79.61000061035156,80.45999908447266,2313200.0 2018-01-05,81.97000122070312,82.12000274658203,80.97000122070312,81.31999969482422,2224500.0 2018-01-08,81.22000122070312,82.12000274658203,80.83000183105469,81.95999908447266,3318300.0 2018-01-09,80.51000213623047,81.16999816894531,79.56999969482422,81.16999816894531,1676300.0 2018-01-10,80.68000030517578,81.20999908447266,79.91999816894531,80.37999725341797,3348600.0 2018-01-11,82.55999755859375,82.62000274658203,80.37999725341797,80.95999908447266,2252100.0 2018-01-12,83.58000183105469,83.93000030517578,82.80999755859375,82.91999816894531,2202600.0 2018-01-16,80.87000274658203,84.26000213623047,80.5999984741211,84.08000183105469,2596500.0 2018-01-17,81.30000305175781,82.22000122070312,81.18000030517578,81.58000183105469,2950200.0 2018-01-18,81.6500015258789,82.45999908447266,81.3499984741211,81.51000213623047,2186400.0 2018-01-19,83.76000213623047,83.9000015258789,81.73999786376953,82.16000366210938,2514500.0 2018-01-22,84.4800033569336,84.55999755859375,83.47000122070312,83.87000274658203,1853000.0 2018-01-23,84.58000183105469,84.66000366210938,83.8499984741211,84.22000122070312,1537500.0 2018-01-24,84.58999633789062,85.31999969482422,83.44999694824219,84.62999725341797,1752000.0 2018-01-25,84.38999938964844,85.11000061035156,83.80999755859375,85.06999969482422,1259000.0 2018-01-26,85.45999908447266,85.51000213623047,84.16000366210938,84.87000274658203,1842300.0 2018-01-29,84.56999969482422,85.66000366210938,84.23999786376953,85.04000091552734,1785700.0 2018-01-30,83.38999938964844,85.19999694824219,83.23999786376953,84.80000305175781,2233800.0 2018-01-31,82.38999938964844,83.68000030517578,81.66000366210938,83.51000213623047,3241300.0 2018-02-01,82.0,83.18000030517578,81.5999984741211,81.70999908447266,2189700.0 2018-02-02,79.08000183105469,81.93000030517578,79.0,81.48999786376953,3230000.0 2018-02-05,76.9000015258789,80.27999877929688,76.88999938964844,79.02999877929688,3673300.0 2018-02-06,78.33000183105469,78.86000061035156,74.0,75.47000122070312,3034500.0 2018-02-07,77.98999786376953,79.33999633789062,77.19999694824219,77.69999694824219,2219200.0 2018-02-08,75.05999755859375,78.69999694824219,75.0199966430664,77.87000274658203,3438500.0 2018-02-09,77.31999969482422,78.0199966430664,74.0,75.52999877929688,3907800.0 2018-02-12,77.3499984741211,78.1500015258789,76.2300033569336,77.72000122070312,2302200.0 2018-02-13,77.81999969482422,77.98999786376953,76.61000061035156,77.12999725341797,1369100.0 2018-02-14,78.93000030517578,79.23999786376953,76.94000244140625,77.1500015258789,1996700.0 2018-02-15,80.61000061035156,80.62999725341797,78.72000122070312,79.16000366210938,2184700.0 2018-02-16,80.16999816894531,80.94000244140625,79.69999694824219,80.4800033569336,2356300.0 2018-02-20,77.9800033569336,79.91999816894531,77.94000244140625,79.69000244140625,2256800.0 2018-02-21,77.87999725341797,79.63999938964844,77.80999755859375,78.04000091552734,1755600.0 2018-02-22,78.5,79.55999755859375,78.16000366210938,78.22000122070312,1262100.0 2018-02-23,78.87000274658203,79.37999725341797,76.87999725341797,79.05000305175781,3196400.0 2018-02-26,79.94999694824219,80.0199966430664,78.66000366210938,79.30999755859375,2114600.0 2018-02-27,77.54000091552734,81.16000366210938,77.5199966430664,80.22000122070312,3214600.0 2018-02-28,78.08999633789062,80.69999694824219,78.08000183105469,78.9000015258789,3781300.0 2018-03-01,77.94999694824219,79.30999755859375,76.9000015258789,77.93000030517578,3033100.0 2018-03-02,78.41999816894531,79.05000305175781,76.68000030517578,77.18000030517578,2603800.0 2018-03-05,77.9800033569336,78.37000274658203,76.7300033569336,78.36000061035156,2756800.0 2018-03-06,80.51000213623047,80.66999816894531,78.16000366210938,78.5,4420900.0 2018-03-07,75.4000015258789,77.30999755859375,73.76000213623047,76.66999816894531,8768200.0 2018-03-08,75.22000122070312,76.93000030517578,74.91000366210938,75.94999694824219,3795100.0 2018-03-09,77.01000213623047,77.05000305175781,75.22000122070312,76.12999725341797,3419800.0 2018-03-12,76.43000030517578,77.1500015258789,76.01000213623047,76.87000274658203,4057100.0 2018-03-13,77.0,78.08000183105469,76.72000122070312,77.18000030517578,2428300.0 2018-03-14,77.18000030517578,77.58000183105469,76.68000030517578,77.41999816894531,2468900.0 2018-03-15,76.81999969482422,77.55000305175781,76.5,77.22000122070312,2634000.0 2018-03-16,76.75,77.48999786376953,76.26000213623047,76.76000213623047,4289000.0 2018-03-19,77.04000091552734,77.66000366210938,76.5,76.58000183105469,2853800.0 2018-03-20,77.30999755859375,77.66000366210938,76.83000183105469,77.3499984741211,2184200.0 2018-03-21,77.41000366210938,78.70999908447266,77.02999877929688,77.11000061035156,2365900.0 2018-03-22,75.04000091552734,77.26000213623047,74.87000274658203,76.66999816894531,2540400.0 2018-03-23,74.83999633789062,76.43000030517578,74.80000305175781,75.13999938964844,2330900.0 2018-03-26,77.31999969482422,77.5,75.41999816894531,75.5999984741211,2046600.0 2018-03-27,76.91999816894531,77.94000244140625,76.4800033569336,77.63999938964844,3371800.0 2018-03-28,76.16000366210938,78.47000122070312,76.05999755859375,77.2300033569336,2774600.0 2018-03-29,77.9800033569336,78.25,76.19999694824219,76.66000366210938,3247500.0 2018-04-02,75.7699966430664,77.83999633789062,74.52999877929688,77.62000274658203,3098400.0 2018-04-03,76.19999694824219,76.72000122070312,75.33000183105469,75.94999694824219,2277100.0 2018-04-04,78.62999725341797,78.8499984741211,75.54000091552734,75.54000091552734,2763400.0 2018-04-05,79.7699966430664,80.0999984741211,78.16999816894531,78.88999938964844,2206000.0 2018-04-06,77.44999694824219,79.63999938964844,76.79000091552734,79.19999694824219,3053700.0 2018-04-09,76.94000244140625,78.4000015258789,76.86000061035156,77.98999786376953,2097300.0 2018-04-10,78.12000274658203,78.6500015258789,77.55000305175781,77.9800033569336,1692000.0 2018-04-11,77.30000305175781,78.4800033569336,77.0999984741211,77.41000366210938,2281100.0 2018-04-12,78.1500015258789,78.87999725341797,77.48999786376953,77.69999694824219,1790600.0 2018-04-13,76.16999816894531,78.63999938964844,75.9800033569336,78.37999725341797,2426600.0 2018-04-16,77.58999633789062,77.86000061035156,76.37000274658203,76.68000030517578,2146500.0 2018-04-17,78.7699966430664,79.20999908447266,77.94000244140625,78.4000015258789,2333700.0 2018-04-18,78.88999938964844,79.98999786376953,78.62999725341797,78.83000183105469,2308100.0 2018-04-19,78.75,79.01000213623047,77.87999725341797,78.66000366210938,2504300.0 2018-04-20,77.31999969482422,78.7699966430664,76.9800033569336,78.7300033569336,2308500.0 2018-04-23,78.13999938964844,78.38999938964844,77.08999633789062,77.45999908447266,2088900.0 2018-04-24,77.72000122070312,78.83999633789062,77.22000122070312,78.68000030517578,2147100.0 2018-04-25,78.29000091552734,78.66000366210938,77.16000366210938,77.4800033569336,1600000.0 2018-04-26,80.41999816894531,80.4800033569336,78.0199966430664,78.3499984741211,2224900.0 2018-04-27,81.68000030517578,82.04000091552734,80.04000091552734,80.33000183105469,2530300.0 2018-04-30,80.8499984741211,82.80999755859375,80.73999786376953,82.11000061035156,3049900.0 2018-05-01,79.37999725341797,80.62000274658203,78.30000305175781,80.41999816894531,2488300.0 2018-05-02,79.70999908447266,80.48999786376953,78.31999969482422,79.2699966430664,2305900.0 2018-05-03,80.37000274658203,80.97000122070312,78.88999938964844,79.44999694824219,2111100.0 2018-05-04,80.70999908447266,81.11000061035156,79.08999633789062,80.08000183105469,3237900.0 2018-05-07,79.44000244140625,80.98999786376953,78.87999725341797,80.8499984741211,2547500.0 2018-05-08,80.83999633789062,81.23999786376953,79.26000213623047,79.5999984741211,3401700.0 2018-05-09,81.8499984741211,81.86000061035156,80.0,80.73999786376953,2039600.0 2018-05-10,81.30999755859375,82.0,80.4000015258789,81.97000122070312,2021700.0 2018-05-11,81.94000244140625,82.44000244140625,81.0,81.44000244140625,1775500.0 2018-05-14,82.66000366210938,82.91000366210938,81.9000015258789,82.19000244140625,1766900.0 2018-05-15,82.7699966430664,82.8499984741211,81.87999725341797,82.25,2497900.0 2018-05-16,83.37000274658203,84.56999969482422,83.05999755859375,83.68000030517578,2288200.0 2018-05-17,83.43000030517578,83.9800033569336,82.8499984741211,83.05000305175781,2016500.0 2018-05-18,82.47000122070312,83.0999984741211,82.16000366210938,82.70999908447266,3649700.0 2018-05-21,81.93000030517578,83.0999984741211,81.52999877929688,83.05999755859375,3733500.0 2018-05-22,82.33999633789062,83.5999984741211,81.93000030517578,82.26000213623047,3694600.0 2018-05-23,82.61000061035156,82.75,81.1500015258789,81.58000183105469,2493900.0 2018-05-24,82.95999908447266,83.62000274658203,81.81999969482422,82.52999877929688,4079300.0 2018-05-25,77.33999633789062,80.45999908447266,76.55999755859375,79.18000030517578,7845400.0 2018-05-29,77.23999786376953,77.87999725341797,76.43000030517578,77.11000061035156,4873000.0 2018-05-30,78.9000015258789,79.18000030517578,76.70999908447266,77.51000213623047,3664800.0 2018-05-31,78.87999725341797,80.0199966430664,78.5,78.87000274658203,3215100.0 2018-06-01,80.70999908447266,81.27999877929688,79.04000091552734,79.36000061035156,3771900.0 2018-06-04,83.13999938964844,83.52999877929688,81.43000030517578,81.44000244140625,3738600.0 2018-06-05,83.88999938964844,84.41000366210938,82.97000122070312,83.26000213623047,2752200.0 2018-06-06,84.5,84.55000305175781,83.37999725341797,84.16999816894531,2580700.0 2018-06-07,85.08999633789062,85.51000213623047,84.5999984741211,84.80999755859375,3075400.0 2018-06-08,85.83999633789062,85.94999694824219,84.68000030517578,85.01000213623047,2501100.0 2018-06-11,85.55999755859375,86.33000183105469,85.05000305175781,85.41999816894531,2226500.0 2018-06-12,85.70999908447266,85.97000122070312,84.91000366210938,85.94000244140625,2398200.0 2018-06-13,84.69000244140625,86.16999816894531,84.27999877929688,85.91999816894531,3299400.0 2018-06-14,84.5,85.75,84.0999984741211,84.69000244140625,2286000.0 2018-06-15,85.13999938964844,85.36000061035156,83.77999877929688,84.31999969482422,3852800.0 2018-06-18,84.94999694824219,85.37999725341797,84.16000366210938,84.62000274658203,2973300.0 2018-06-19,84.94999694824219,85.2699966430664,83.91999816894531,84.2300033569336,1973800.0 2018-06-20,86.61000061035156,86.70999908447266,84.86000061035156,85.5,2276800.0 2018-06-21,86.62000274658203,86.75,85.69000244140625,86.12000274658203,2406900.0 2018-06-22,85.9800033569336,86.95999908447266,84.91000366210938,86.5999984741211,3682300.0 2018-06-25,85.26000213623047,86.23999786376953,84.25,85.81999969482422,2794700.0 2018-06-26,85.41999816894531,85.61000061035156,84.70999908447266,85.16999816894531,2010800.0 2018-06-27,84.87000274658203,87.22000122070312,84.75,85.97000122070312,2404400.0 2018-06-28,85.0999984741211,85.66999816894531,84.33999633789062,84.93000030517578,1873800.0 2018-06-29,84.75,86.05000305175781,84.69000244140625,85.5,1793500.0 2018-07-02,84.56999969482422,84.5999984741211,83.04000091552734,84.2300033569336,2221600.0 2018-07-03,85.16000366210938,85.91000366210938,84.83999633789062,84.9000015258789,987400.0 2018-07-05,85.11000061035156,85.76000213623047,84.48999786376953,85.62999725341797,1747500.0 2018-07-06,86.31999969482422,86.4800033569336,84.87999725341797,85.13999938964844,2073500.0 2018-07-09,86.29000091552734,86.95999908447266,85.93000030517578,86.54000091552734,2189700.0 2018-07-10,85.91999816894531,86.55000305175781,85.19999694824219,86.38999938964844,1613900.0 2018-07-11,84.76000213623047,85.79000091552734,84.70999908447266,85.5,1798400.0 2018-07-12,84.81999969482422,85.43000030517578,84.33999633789062,85.04000091552734,1380000.0 2018-07-13,85.16000366210938,85.33000183105469,84.44999694824219,84.76000213623047,2009400.0 2018-07-16,85.13999938964844,85.62000274658203,84.12000274658203,85.3499984741211,1662000.0 2018-07-17,86.38999938964844,86.95999908447266,84.37000274658203,84.69000244140625,2420600.0 2018-07-18,87.0199966430664,87.11000061035156,85.9800033569336,86.33000183105469,1975600.0 2018-07-19,87.44000244140625,88.01000213623047,85.62000274658203,86.83999633789062,1822100.0 2018-07-20,86.58999633789062,87.69999694824219,86.56999969482422,87.52999877929688,2410600.0 2018-07-23,87.52999877929688,88.05999755859375,86.3499984741211,86.45999908447266,2186700.0 2018-07-24,86.48999786376953,87.87000274658203,86.01000213623047,87.51000213623047,1664000.0 2018-07-25,87.45999908447266,87.58999633789062,86.48999786376953,86.54000091552734,1622700.0 2018-07-26,88.05000305175781,89.3499984741211,87.43000030517578,88.30999755859375,2158000.0 2018-07-27,85.93000030517578,88.62999725341797,85.70999908447266,88.36000061035156,1654300.0 2018-07-30,86.73999786376953,87.12999725341797,85.9800033569336,86.0,1862400.0 2018-07-31,87.43000030517578,87.9000015258789,86.75,86.80999755859375,2837700.0 2018-08-01,86.43000030517578,87.44999694824219,86.06999969482422,87.04000091552734,3314800.0 2018-08-02,89.45999908447266,89.86000061035156,85.69999694824219,85.87000274658203,3280800.0 2018-08-03,89.05000305175781,89.86000061035156,88.29000091552734,89.69999694824219,2330000.0 2018-08-06,89.69000244140625,89.76000213623047,88.83000183105469,89.31999969482422,1332700.0 2018-08-07,90.75,91.01000213623047,89.73999786376953,89.86000061035156,2035700.0 2018-08-08,91.83000183105469,92.19000244140625,90.77999877929688,90.77999877929688,2099400.0 2018-08-09,92.16999816894531,92.72000122070312,91.66999816894531,91.95999908447266,1898500.0 2018-08-10,91.5999984741211,92.5999984741211,90.93000030517578,91.31999969482422,2718000.0 2018-08-13,91.01000213623047,91.80000305175781,90.5999984741211,91.62999725341797,3901900.0 2018-08-14,92.8499984741211,92.9800033569336,90.91999816894531,91.41000366210938,2215800.0 2018-08-15,91.16999816894531,92.19000244140625,90.68000030517578,92.19000244140625,3456000.0 2018-08-16,91.73999786376953,92.31999969482422,90.66999816894531,91.88999938964844,2764400.0 2018-08-17,91.87000274658203,92.22000122070312,91.04000091552734,91.8499984741211,2715100.0 2018-08-20,92.31999969482422,92.5,91.31999969482422,92.2300033569336,3425700.0 2018-08-21,92.88999938964844,94.11000061035156,92.30000305175781,93.20999908447266,3951800.0 2018-08-22,93.41000366210938,94.0999984741211,92.73999786376953,93.13999938964844,3277400.0 2018-08-23,95.02999877929688,95.56999969482422,93.48999786376953,93.81999969482422,5537300.0 2018-08-24,95.08999633789062,97.8499984741211,91.31999969482422,92.0,7465300.0 2018-08-27,94.26000213623047,96.0,94.08000183105469,95.62999725341797,3145600.0 2018-08-28,94.61000061035156,94.66000366210938,93.68000030517578,94.3499984741211,2268100.0 2018-08-29,96.05999755859375,96.23999786376953,93.88999938964844,94.72000122070312,2646000.0 2018-08-30,94.91000366210938,96.37999725341797,94.73999786376953,95.44000244140625,2404200.0 2018-08-31,95.77999877929688,95.88999938964844,94.56999969482422,94.56999969482422,2238300.0 2018-09-04,97.69000244140625,97.76000213623047,95.73999786376953,96.16000366210938,4290000.0 2018-09-05,97.45999908447266,98.19000244140625,96.70999908447266,97.69999694824219,2837300.0 2018-09-06,97.3499984741211,98.23999786376953,97.0999984741211,97.52999877929688,2201300.0 2018-09-07,96.55000305175781,97.63999938964844,96.2699966430664,97.12999725341797,2704600.0 2018-09-10,97.91000366210938,98.05999755859375,96.73999786376953,96.98999786376953,2859700.0 2018-09-11,98.45999908447266,98.69999694824219,97.58999633789062,97.94999694824219,2379300.0 2018-09-12,97.2699966430664,98.6500015258789,95.93000030517578,98.12999725341797,2733400.0 2018-09-13,97.0999984741211,98.0,96.72000122070312,97.55000305175781,2365800.0 2018-09-14,96.79000091552734,97.08999633789062,96.02999877929688,97.08999633789062,2922400.0 2018-09-17,96.22000122070312,97.19000244140625,95.87999725341797,96.88999938964844,3211200.0 2018-09-18,96.94000244140625,97.44000244140625,95.81999969482422,96.02999877929688,2421800.0 2018-09-19,96.94999694824219,97.38999938964844,96.01000213623047,96.69000244140625,3425900.0 2018-09-20,96.43000030517578,97.0999984741211,95.61000061035156,96.9800033569336,3752100.0 2018-09-21,97.48999786376953,97.87000274658203,96.2699966430664,96.72000122070312,5646500.0 2018-09-24,97.29000091552734,98.75,97.16000366210938,97.3499984741211,3693900.0 2018-09-25,97.51000213623047,98.48999786376953,97.16999816894531,97.63999938964844,3657000.0 2018-09-26,99.16999816894531,100.58999633789062,97.88999938964844,97.98999786376953,2853500.0 2018-09-27,99.45999908447266,99.63999938964844,98.7699966430664,99.37000274658203,2147400.0 2018-09-28,99.0999984741211,100.16999816894531,98.75,99.37000274658203,3438200.0 2018-10-01,98.58000183105469,100.4800033569336,98.55000305175781,99.98999786376953,2312900.0 2018-10-02,96.31999969482422,98.87000274658203,96.27999877929688,98.44999694824219,2446200.0 2018-10-03,96.73999786376953,97.26000213623047,95.72000122070312,96.68000030517578,2132100.0 2018-10-04,95.12999725341797,96.9800033569336,94.91999816894531,96.58999633789062,2938800.0 2018-10-05,94.62999725341797,96.44999694824219,93.91999816894531,96.44999694824219,2342000.0 2018-10-08,95.87999725341797,96.11000061035156,94.52999877929688,94.56999969482422,1868400.0 2018-10-09,97.1500015258789,98.05999755859375,95.68000030517578,96.08000183105469,2465500.0 2018-10-10,95.0199966430664,97.3499984741211,94.88999938964844,97.16000366210938,2873000.0 2018-10-11,94.31999969482422,96.86000061035156,94.0199966430664,94.94999694824219,3308400.0 2018-10-12,95.87000274658203,96.43000030517578,94.30000305175781,95.05000305175781,3037600.0 2018-10-15,96.62999725341797,97.43000030517578,95.5199966430664,95.75,2278900.0 2018-10-16,98.31999969482422,98.52999877929688,96.56999969482422,97.68000030517578,2079700.0 2018-10-17,96.95999908447266,98.48999786376953,95.51000213623047,98.05999755859375,3196000.0 2018-10-18,95.93000030517578,97.97000122070312,95.20999908447266,97.30999755859375,2210600.0 2018-10-19,94.69000244140625,96.8499984741211,94.58000183105469,96.8499984741211,2924200.0 2018-10-22,96.66999816894531,97.1500015258789,94.94999694824219,94.94999694824219,1713300.0 2018-10-23,96.1500015258789,96.5,93.86000061035156,95.7699966430664,2320700.0 2018-10-24,95.41000366210938,98.3499984741211,95.22000122070312,95.77999877929688,2670500.0 2018-10-25,96.4000015258789,97.30000305175781,94.55999755859375,95.70999908447266,2131900.0 2018-10-26,96.7300033569336,97.16000366210938,93.62000274658203,94.08000183105469,2833700.0 2018-10-29,98.27999877929688,100.3499984741211,96.80000305175781,97.87000274658203,3686500.0 2018-10-30,99.77999877929688,100.80000305175781,98.4800033569336,98.58999633789062,2635300.0 2018-10-31,99.0,101.19999694824219,98.5999984741211,100.27999877929688,3233300.0 2018-11-01,98.41999816894531,99.75,97.6500015258789,99.2300033569336,2710900.0 2018-11-02,100.02999877929688,100.4800033569336,98.08000183105469,99.23999786376953,2947000.0 2018-11-05,101.26000213623047,101.4000015258789,99.22000122070312,100.43000030517578,1952800.0 2018-11-06,101.4800033569336,101.70999908447266,100.18000030517578,101.16000366210938,1912300.0 2018-11-07,102.75,102.98999786376953,100.41999816894531,102.08999633789062,2291000.0 2018-11-08,103.33000183105469,104.3499984741211,102.05999755859375,102.83999633789062,2153300.0 2018-11-09,102.76000213623047,103.51000213623047,101.87000274658203,103.38999938964844,2070000.0 2018-11-12,101.7699966430664,103.7699966430664,101.33999633789062,102.76000213623047,2413600.0 2018-11-13,100.25,102.25,99.66000366210938,101.76000213623047,3345500.0 2018-11-14,97.9000015258789,101.9800033569336,97.80999755859375,100.9800033569336,4746600.0 2018-11-15,96.4800033569336,97.47000122070312,95.20999908447266,96.91999816894531,4252700.0 2018-11-16,95.27999877929688,95.93000030517578,93.4800033569336,95.6500015258789,3782900.0 2018-11-19,91.19000244140625,95.66000366210938,89.62000274658203,95.0,5776400.0 2018-11-20,82.63999938964844,88.83000183105469,82.04000091552734,84.4000015258789,7941900.0 2018-11-21,81.62999725341797,85.0,80.76000213623047,84.5,4443800.0 2018-11-23,80.36000061035156,81.41999816894531,79.80000305175781,81.0199966430664,2213300.0 2018-11-26,80.93000030517578,82.19000244140625,80.0,81.47000122070312,4839200.0 2018-11-27,82.7300033569336,82.73999786376953,80.52999877929688,80.73999786376953,6024700.0 2018-11-28,86.43000030517578,86.54000091552734,83.2300033569336,83.31999969482422,5930800.0 2018-11-29,85.94000244140625,86.72000122070312,85.33000183105469,86.22000122070312,3422400.0 2018-11-30,87.5999984741211,87.72000122070312,85.80000305175781,85.80000305175781,7369100.0 2018-12-03,84.75,88.97000122070312,84.5999984741211,88.33000183105469,5198000.0 2018-12-04,81.76000213623047,85.41999816894531,81.0199966430664,84.9800033569336,4881200.0 2018-12-06,81.58000183105469,81.62999725341797,78.5199966430664,80.68000030517578,4110600.0 2018-12-07,78.33999633789062,81.38999938964844,77.94999694824219,81.0199966430664,3474700.0 2018-12-10,80.01000213623047,80.19999694824219,77.41999816894531,78.37000274658203,3570600.0 2018-12-11,80.55000305175781,81.3499984741211,79.93000030517578,80.86000061035156,3008400.0 2018-12-12,80.9000015258789,82.58999633789062,80.58000183105469,82.19999694824219,3055700.0 2018-12-13,80.81999969482422,81.66999816894531,79.83999633789062,81.26000213623047,2956600.0 2018-12-14,79.20999908447266,81.66000366210938,79.02999877929688,80.30999755859375,3368100.0 2018-12-17,78.27999877929688,79.33999633789062,77.77999877929688,78.9800033569336,3915900.0 2018-12-18,78.88999938964844,79.91999816894531,78.6500015258789,79.1500015258789,2879100.0 2018-12-19,78.47000122070312,80.77999877929688,78.05000305175781,79.2699966430664,2941200.0 2018-12-20,77.16000366210938,78.73999786376953,76.19000244140625,78.2300033569336,2680000.0 2018-12-21,76.9800033569336,80.05000305175781,76.7699966430664,77.62000274658203,6272400.0 2018-12-24,76.30000305175781,77.66999816894531,75.91000366210938,77.0199966430664,1541000.0 2018-12-26,81.79000091552734,81.93000030517578,76.51000213623047,76.55000305175781,3865800.0 2018-12-27,81.83999633789062,81.88999938964844,78.73999786376953,80.7699966430664,3296800.0 2018-12-28,81.58000183105469,82.83000183105469,80.51000213623047,82.12999725341797,2258800.0 2018-12-31,83.19999694824219,83.23999786376953,81.7300033569336,82.05999755859375,2327700.0 2019-01-02,83.77999877929688,83.9800033569336,81.80000305175781,81.80000305175781,2471200.0 2019-01-03,83.08000183105469,84.31999969482422,81.91000366210938,82.95999908447266,2978700.0 2019-01-04,85.33999633789062,86.01000213623047,83.37000274658203,84.04000091552734,3146000.0 2019-01-07,88.93000030517578,90.01000213623047,84.26000213623047,84.75,3892100.0 2019-01-08,91.54000091552734,91.73999786376953,88.86000061035156,89.41000366210938,4593500.0 2019-01-09,90.33999633789062,91.9000015258789,89.88999938964844,91.87000274658203,3310400.0 2019-01-10,90.7300033569336,90.81999969482422,87.41000366210938,88.0999984741211,2830600.0 2019-01-11,91.20999908447266,92.06999969482422,90.37999725341797,90.58999633789062,2105100.0 2019-01-14,90.62999725341797,91.68000030517578,90.11000061035156,90.44000244140625,2394700.0 2019-01-15,90.8499984741211,91.4000015258789,90.22000122070312,90.61000061035156,2818700.0 2019-01-16,90.25,91.69999694824219,89.94999694824219,91.0,2189000.0 2019-01-17,90.80000305175781,90.87999725341797,89.25,89.66999816894531,2408400.0 2019-01-18,93.01000213623047,93.37000274658203,90.88999938964844,91.68000030517578,2931500.0 2019-01-22,91.62999725341797,92.77999877929688,90.95999908447266,92.18000030517578,2467800.0 2019-01-23,91.51000213623047,91.87999725341797,90.66000366210938,91.86000061035156,1665200.0 2019-01-24,91.19999694824219,91.83999633789062,90.33999633789062,91.83999633789062,2547300.0 2019-01-25,92.51000213623047,92.69000244140625,91.72000122070312,92.2300033569336,1668700.0 2019-01-28,91.54000091552734,92.25,90.94000244140625,92.25,2362200.0 2019-01-29,91.47000122070312,91.5999984741211,90.5999984741211,91.54000091552734,1722200.0 2019-01-30,92.29000091552734,92.80999755859375,91.30999755859375,91.83000183105469,1603500.0 2019-01-31,92.12000274658203,92.62999725341797,91.6500015258789,92.2699966430664,2854200.0 2019-02-01,91.7300033569336,92.54000091552734,91.05999755859375,92.44999694824219,1815500.0 2019-02-04,92.33999633789062,92.33999633789062,91.02999877929688,91.75,1962600.0 2019-02-05,93.19000244140625,93.38999938964844,92.12000274658203,92.30000305175781,1533600.0 2019-02-06,92.66000366210938,93.01000213623047,91.70999908447266,92.91999816894531,1393200.0 2019-02-07,92.58999633789062,92.70999908447266,91.56999969482422,92.16000366210938,1518100.0 2019-02-08,92.94999694824219,93.19000244140625,92.06999969482422,92.33000183105469,1656700.0 2019-02-11,94.12999725341797,94.6500015258789,92.97000122070312,93.25,1773100.0 2019-02-12,94.76000213623047,95.12999725341797,94.04000091552734,94.62999725341797,1541200.0 2019-02-13,94.63999938964844,95.13999938964844,93.91000366210938,95.12999725341797,2189200.0 2019-02-14,93.29000091552734,94.1500015258789,92.36000061035156,94.12999725341797,1996600.0 2019-02-15,94.01000213623047,94.69000244140625,93.55999755859375,94.31999969482422,2342600.0 2019-02-19,93.66999816894531,93.9800033569336,92.80000305175781,93.9800033569336,2225300.0 2019-02-20,93.97000122070312,94.3499984741211,93.3499984741211,93.75,2358100.0 2019-02-21,93.52999877929688,94.01000213623047,93.1500015258789,93.93000030517578,1624600.0 2019-02-22,94.37000274658203,94.41999816894531,93.48999786376953,93.62999725341797,1602600.0 2019-02-25,93.86000061035156,95.20999908447266,93.72000122070312,94.69999694824219,1826400.0 2019-02-26,94.33999633789062,94.83000183105469,93.62999725341797,93.91000366210938,2022100.0 2019-02-27,94.77999877929688,95.22000122070312,93.54000091552734,93.81999969482422,2659600.0 2019-02-28,94.83000183105469,95.41999816894531,93.97000122070312,94.86000061035156,2685900.0 2019-03-01,94.86000061035156,96.20999908447266,94.56999969482422,95.77999877929688,1997500.0 2019-03-04,93.5999984741211,95.56999969482422,93.16999816894531,95.41999816894531,1755200.0 2019-03-05,94.16999816894531,95.47000122070312,93.44000244140625,95.11000061035156,3723000.0 2019-03-06,94.43000030517578,96.5,93.5,94.0,4341600.0 2019-03-07,92.41000366210938,93.80000305175781,91.12000274658203,93.58000183105469,3599800.0 2019-03-08,89.05999755859375,91.69000244140625,88.6500015258789,91.4800033569336,3061900.0 2019-03-11,90.73999786376953,90.94000244140625,89.0,89.31999969482422,2375200.0 2019-03-12,91.16000366210938,91.19000244140625,90.02999877929688,90.83000183105469,2115400.0 2019-03-13,90.69000244140625,91.58000183105469,90.6500015258789,91.26000213623047,2007500.0 2019-03-14,89.23999786376953,90.45999908447266,88.30999755859375,90.45999908447266,3705700.0 2019-03-15,89.9000015258789,90.0,88.61000061035156,89.08999633789062,5396200.0 2019-03-18,91.12999725341797,91.33000183105469,89.6500015258789,89.6500015258789,2869000.0 2019-03-19,91.72000122070312,92.37999725341797,90.87000274658203,91.19999694824219,2599400.0 2019-03-20,91.51000213623047,92.0199966430664,91.1500015258789,91.69999694824219,2182000.0 2019-03-21,91.5,91.91999816894531,91.02999877929688,91.3499984741211,1520200.0 2019-03-22,89.52999877929688,91.45999908447266,89.45999908447266,91.06999969482422,2318100.0 2019-03-25,89.80000305175781,90.66000366210938,89.02999877929688,89.23999786376953,1610300.0 2019-03-26,90.9000015258789,91.16999816894531,90.04000091552734,90.26000213623047,1837800.0 2019-03-27,91.66000366210938,92.33999633789062,90.75,91.0,2328600.0 2019-03-28,91.91000366210938,93.0,91.45999908447266,92.08999633789062,1923200.0 2019-03-29,93.0999984741211,93.51000213623047,92.06999969482422,92.45999908447266,2146800.0 2019-04-01,94.26000213623047,94.33999633789062,92.94000244140625,93.7699966430664,2556600.0 2019-04-02,93.76000213623047,94.23999786376953,93.44999694824219,94.12000274658203,2011000.0 2019-04-03,94.9800033569336,95.11000061035156,93.58000183105469,94.36000061035156,1717500.0 2019-04-04,97.4800033569336,97.5999984741211,94.97000122070312,95.05999755859375,1971000.0 2019-04-05,98.41000366210938,98.93000030517578,97.48999786376953,97.79000091552734,2329500.0 2019-04-08,98.66999816894531,98.98999786376953,97.62000274658203,98.19999694824219,1427700.0 2019-04-09,97.55000305175781,98.43000030517578,97.33999633789062,97.97000122070312,1291100.0 2019-04-10,98.33999633789062,98.75,97.68000030517578,98.05999755859375,1570600.0 2019-04-11,97.62999725341797,98.94999694824219,97.08999633789062,98.62000274658203,1929500.0 2019-04-12,97.37000274658203,98.37999725341797,97.0,97.81999969482422,1913200.0 2019-04-15,98.01000213623047,98.3499984741211,97.0,97.27999877929688,1447900.0 2019-04-16,98.87999725341797,99.16000366210938,98.05999755859375,98.45999908447266,1333800.0 2019-04-17,99.91999816894531,100.12000274658203,99.18000030517578,99.31999969482422,1551500.0 2019-04-18,100.0,100.7699966430664,99.81999969482422,100.44999694824219,2393700.0 2019-04-22,97.77999877929688,100.01000213623047,97.12999725341797,99.5999984741211,1565700.0 2019-04-23,97.86000061035156,98.36000061035156,97.2300033569336,98.2300033569336,2080100.0 2019-04-24,98.55999755859375,99.52999877929688,97.70999908447266,97.94000244140625,2416000.0 2019-04-25,98.0199966430664,98.7300033569336,97.19000244140625,97.56999969482422,1489900.0 2019-04-26,98.55000305175781,98.62999725341797,97.5,98.31999969482422,1450900.0 2019-04-29,98.2699966430664,99.80999755859375,98.13999938964844,98.43000030517578,1630500.0 2019-04-30,97.66000366210938,98.43000030517578,97.08999633789062,98.2699966430664,2314200.0 2019-05-01,95.87999725341797,97.63999938964844,95.80000305175781,97.5,1887100.0 2019-05-02,96.36000061035156,96.83000183105469,95.9000015258789,96.01000213623047,2135600.0 2019-05-03,97.12999725341797,97.23999786376953,96.33999633789062,96.94999694824219,1314100.0 2019-05-06,97.38999938964844,97.68000030517578,95.55000305175781,95.7300033569336,1163800.0 2019-05-07,95.76000213623047,96.76000213623047,95.12000274658203,96.75,1646300.0 2019-05-08,96.83000183105469,97.4800033569336,94.5999984741211,95.56999969482422,1881300.0 2019-05-09,97.01000213623047,97.5199966430664,95.5999984741211,95.91999816894531,1446400.0 2019-05-10,97.48999786376953,98.11000061035156,95.05000305175781,96.48999786376953,1928100.0 2019-05-13,93.44999694824219,96.4800033569336,92.72000122070312,95.77999877929688,2814800.0 2019-05-14,94.45999908447266,95.08999633789062,93.47000122070312,94.0,2501500.0 2019-05-15,94.5,94.87999725341797,93.19000244140625,93.69999694824219,1759900.0 2019-05-16,95.87999725341797,97.0,94.93000030517578,94.93000030517578,1677400.0 2019-05-17,97.19999694824219,97.38999938964844,95.26000213623047,95.4000015258789,2452700.0 2019-05-20,96.66999816894531,97.5199966430664,96.44000244140625,96.7699966430664,2575800.0 2019-05-21,97.4000015258789,97.80000305175781,95.30999755859375,96.44000244140625,2846900.0 2019-05-22,94.52999877929688,96.83000183105469,94.12000274658203,96.83000183105469,3002200.0 2019-05-23,94.51000213623047,94.94000244140625,92.77999877929688,93.94000244140625,3203500.0 2019-05-24,92.77999877929688,94.0,91.58999633789062,92.58000183105469,5843000.0 2019-05-28,91.33000183105469,95.6500015258789,91.27999877929688,93.69000244140625,5083900.0 2019-05-29,90.30000305175781,91.7300033569336,89.55000305175781,90.7699966430664,3095000.0 2019-05-30,92.9000015258789,92.94999694824219,90.61000061035156,90.6500015258789,2601500.0 2019-05-31,92.98999786376953,93.26000213623047,91.45999908447266,91.83999633789062,2525800.0 2019-06-03,92.04000091552734,93.75,91.54000091552734,92.93000030517578,2396300.0 2019-06-04,94.63999938964844,94.73999786376953,92.79000091552734,92.80000305175781,2335200.0 2019-06-05,94.98999786376953,95.6500015258789,94.44000244140625,94.93000030517578,1755700.0 2019-06-06,96.16000366210938,96.45999908447266,94.79000091552734,95.25,2240100.0 2019-06-07,99.16000366210938,99.55000305175781,96.75,96.8499984741211,3194900.0 2019-06-10,98.0,100.4000015258789,97.80999755859375,99.0999984741211,2606000.0 2019-06-11,98.47000122070312,99.16000366210938,97.87000274658203,98.62999725341797,2661600.0 2019-06-12,98.30999755859375,99.5,98.23999786376953,98.79000091552734,1910400.0 2019-06-13,100.54000091552734,100.56999969482422,97.58999633789062,98.9800033569336,2221500.0 2019-06-14,100.97000122070312,101.69000244140625,100.43000030517578,100.7699966430664,2562800.0 2019-06-17,101.44000244140625,102.12999725341797,100.41000366210938,100.9800033569336,2363100.0 2019-06-18,102.61000061035156,103.8499984741211,102.05000305175781,102.33000183105469,2489500.0 2019-06-19,103.37999725341797,103.58000183105469,101.70999908447266,102.83000183105469,1785900.0 2019-06-20,104.56999969482422,105.30999755859375,103.62999725341797,104.06999969482422,1920700.0 2019-06-21,103.95999908447266,105.1500015258789,103.9000015258789,104.6500015258789,3068500.0 2019-06-24,102.8499984741211,104.26000213623047,101.9000015258789,103.0,2058700.0 2019-06-25,101.51000213623047,103.08999633789062,101.29000091552734,102.83999633789062,2349100.0 2019-06-26,102.4000015258789,103.11000061035156,101.43000030517578,102.06999969482422,1938700.0 2019-06-27,100.54000091552734,100.62999725341797,98.83999633789062,99.5999984741211,3678800.0 2019-06-28,99.12000274658203,101.45999908447266,99.05999755859375,100.6500015258789,8249300.0 2019-07-01,98.9800033569336,101.91999816894531,98.55999755859375,100.52999877929688,2733900.0 2019-07-02,98.18000030517578,99.38999938964844,97.52999877929688,98.79000091552734,2174000.0 2019-07-03,100.0,100.04000091552734,98.38999938964844,98.4000015258789,1211900.0 2019-07-05,100.87999725341797,100.91000366210938,98.86000061035156,98.86000061035156,1612300.0 2019-07-08,101.58000183105469,101.70999908447266,100.19999694824219,100.77999877929688,1638300.0 2019-07-09,101.9800033569336,102.55999755859375,101.18000030517578,101.5,1877500.0 2019-07-10,102.61000061035156,102.95999908447266,101.37999725341797,102.58999633789062,1540800.0 2019-07-11,102.9000015258789,103.25,102.37000274658203,103.0,1722900.0 2019-07-12,106.0199966430664,106.77999877929688,103.08000183105469,103.51000213623047,3693700.0 2019-07-15,106.3499984741211,107.23999786376953,104.94000244140625,106.16999816894531,2448500.0 2019-07-16,106.80999755859375,107.44999694824219,106.0,106.55000305175781,2025100.0 2019-07-17,107.29000091552734,107.93000030517578,106.56999969482422,106.91000366210938,1774200.0 2019-07-18,107.04000091552734,107.62999725341797,106.37000274658203,107.37999725341797,2218800.0 2019-07-19,106.61000061035156,108.19999694824219,106.51000213623047,107.7699966430664,2738200.0 2019-07-22,105.94000244140625,107.4800033569336,105.66000366210938,107.05999755859375,1905700.0 2019-07-23,106.11000061035156,106.62999725341797,105.31999969482422,106.11000061035156,1303600.0 2019-07-24,105.94999694824219,106.61000061035156,105.5,105.94000244140625,1578800.0 2019-07-25,105.5199966430664,105.98999786376953,104.27999877929688,104.27999877929688,1705200.0 2019-07-26,106.83000183105469,107.05999755859375,105.08999633789062,105.8499984741211,1261500.0 2019-07-29,106.51000213623047,106.91999816894531,106.0,106.55000305175781,1060900.0 2019-07-30,106.33999633789062,106.4800033569336,105.47000122070312,106.1500015258789,1216200.0 2019-07-31,106.02999877929688,107.04000091552734,104.41999816894531,106.19000244140625,1485000.0 2019-08-01,103.56999969482422,107.08000183105469,102.48999786376953,106.69000244140625,1588900.0 2019-08-02,103.48999786376953,104.44999694824219,102.94000244140625,103.52999877929688,1563800.0 2019-08-05,101.22000122070312,103.06999969482422,100.16000366210938,102.31999969482422,2184900.0 2019-08-06,103.37999725341797,103.61000061035156,101.05999755859375,101.55999755859375,1664400.0 2019-08-07,103.91000366210938,104.22000122070312,101.55000305175781,102.06999969482422,1767600.0 2019-08-08,107.04000091552734,107.2300033569336,104.47000122070312,104.68000030517578,1861700.0 2019-08-09,105.5,107.12000274658203,104.95999908447266,106.9000015258789,1549800.0 2019-08-12,103.27999877929688,105.44999694824219,102.91999816894531,105.18000030517578,1743900.0 2019-08-13,106.44000244140625,108.04000091552734,102.26000213623047,103.23999786376953,1669000.0 2019-08-14,102.16999816894531,104.54000091552734,102.06999969482422,104.54000091552734,2413600.0 2019-08-15,101.41000366210938,103.44999694824219,100.68000030517578,103.19000244140625,1979500.0 2019-08-16,103.18000030517578,103.6500015258789,102.2699966430664,102.58000183105469,1900300.0 2019-08-19,104.08999633789062,105.4000015258789,103.33000183105469,104.88999938964844,1721500.0 2019-08-20,104.19000244140625,105.08000183105469,102.5999984741211,103.0199966430664,2308000.0 2019-08-21,105.69999694824219,106.62000274658203,104.26000213623047,105.70999908447266,1686300.0 2019-08-22,107.4000015258789,107.94000244140625,105.69999694824219,106.87000274658203,3922400.0 2019-08-23,102.94999694824219,106.37000274658203,102.41000366210938,105.63999938964844,3917000.0 2019-08-26,104.55999755859375,104.76000213623047,103.30000305175781,103.3499984741211,1787500.0 2019-08-27,102.58000183105469,105.12999725341797,102.54000091552734,105.11000061035156,2355000.0 2019-08-28,104.55999755859375,104.81999969482422,102.0,102.30000305175781,2095100.0 2019-08-29,107.11000061035156,107.55999755859375,105.98999786376953,105.98999786376953,1927100.0 2019-08-30,106.01000213623047,108.4800033569336,105.77999877929688,107.43000030517578,2290600.0 2019-09-03,105.0199966430664,106.08999633789062,104.06999969482422,105.16999816894531,2095800.0 2019-09-04,105.97000122070312,106.0,104.80999755859375,105.4800033569336,1612200.0 2019-09-05,109.36000061035156,109.4800033569336,106.73999786376953,107.0,2440900.0 2019-09-06,109.18000030517578,110.66999816894531,109.04000091552734,109.6500015258789,1436400.0 2019-09-09,108.48999786376953,109.69000244140625,107.68000030517578,109.30999755859375,1443300.0 2019-09-10,108.16000366210938,108.69000244140625,106.43000030517578,108.55000305175781,2081500.0 2019-09-11,108.30999755859375,108.5999984741211,106.66999816894531,107.37999725341797,2020600.0 2019-09-12,109.36000061035156,110.87999725341797,109.0,109.26000213623047,2242100.0 2019-09-13,109.12999725341797,110.26000213623047,109.0199966430664,109.61000061035156,1576100.0 2019-09-16,107.58999633789062,108.58000183105469,107.5,108.58000183105469,1518600.0 2019-09-17,108.13999938964844,108.9800033569336,107.4000015258789,107.80999755859375,1857100.0 2019-09-18,108.70999908447266,108.80999755859375,107.31999969482422,108.08999633789062,1984600.0 2019-09-19,108.61000061035156,109.63999938964844,108.38999938964844,108.80999755859375,1206900.0 2019-09-20,104.75,109.54000091552734,104.56999969482422,108.56999969482422,4592900.0 2019-09-23,107.02999877929688,107.30999755859375,105.27999877929688,105.36000061035156,2167000.0 2019-09-24,107.63999938964844,109.12000274658203,106.7699966430664,108.30000305175781,2176400.0 2019-09-25,108.23999786376953,109.12999725341797,107.69000244140625,107.69000244140625,1721200.0 2019-09-26,107.8499984741211,109.0,106.98999786376953,108.70999908447266,1390000.0 2019-09-27,109.05000305175781,109.43000030517578,108.13999938964844,108.61000061035156,1944600.0 2019-09-30,109.8499984741211,110.38999938964844,109.13999938964844,109.13999938964844,1582800.0 2019-10-01,109.30000305175781,111.41999816894531,109.23999786376953,110.37000274658203,1975400.0 2019-10-02,107.52999877929688,108.88999938964844,106.94000244140625,108.87000274658203,1724600.0 2019-10-03,106.93000030517578,107.23999786376953,104.81999969482422,107.05000305175781,1338800.0 2019-10-04,108.93000030517578,109.2699966430664,107.26000213623047,107.31999969482422,1570200.0 2019-10-07,108.13999938964844,108.97000122070312,107.75,108.20999908447266,1618300.0 2019-10-08,107.87999725341797,109.30999755859375,106.80000305175781,107.45999908447266,1695300.0 2019-10-09,109.16999816894531,109.43000030517578,108.02999877929688,108.5,1458400.0 2019-10-10,111.01000213623047,111.19000244140625,108.5199966430664,108.87000274658203,1461300.0 2019-10-11,112.45999908447266,113.51000213623047,111.66000366210938,112.0,1962300.0 2019-10-14,111.4000015258789,112.83999633789062,111.33000183105469,112.43000030517578,852900.0 2019-10-15,111.94000244140625,112.5,111.63999938964844,111.6500015258789,1629500.0 2019-10-16,112.26000213623047,112.68000030517578,111.5,111.94999694824219,1824700.0 2019-10-17,113.02999877929688,113.69000244140625,112.58999633789062,112.9800033569336,1025400.0 2019-10-18,114.12999725341797,114.83000183105469,112.5,112.80999755859375,1595700.0 2019-10-21,110.9800033569336,113.22000122070312,109.06999969482422,111.48999786376953,2832700.0 2019-10-22,111.9000015258789,112.9800033569336,111.02999877929688,111.27999877929688,1377300.0 2019-10-23,109.88999938964844,112.22000122070312,109.66999816894531,111.9800033569336,1484700.0 2019-10-24,110.44000244140625,110.69000244140625,109.18000030517578,110.22000122070312,1362700.0 2019-10-25,110.69000244140625,111.61000061035156,109.66000366210938,110.0999984741211,1116900.0 2019-10-28,109.38999938964844,111.12000274658203,109.26000213623047,110.62000274658203,1548000.0 2019-10-29,108.81999969482422,110.5,108.75,109.44999694824219,1565700.0 2019-10-30,110.31999969482422,110.38999938964844,108.58999633789062,108.69000244140625,1579100.0 2019-10-31,109.66999816894531,110.97000122070312,109.2300033569336,110.48999786376953,1790900.0 2019-11-01,110.98999786376953,111.56999969482422,109.73999786376953,110.19000244140625,1294400.0 2019-11-04,111.7699966430664,112.0199966430664,110.98999786376953,111.61000061035156,1540400.0 2019-11-05,112.05999755859375,112.80000305175781,111.41000366210938,111.48999786376953,1704700.0 2019-11-06,112.26000213623047,112.5199966430664,111.31999969482422,112.44999694824219,1282200.0 2019-11-07,113.06999969482422,113.72000122070312,112.18000030517578,112.3499984741211,1389700.0 2019-11-08,111.81999969482422,113.05999755859375,111.4000015258789,112.7699966430664,1431900.0 2019-11-11,112.18000030517578,112.37999725341797,111.11000061035156,111.66000366210938,1126300.0 2019-11-12,110.97000122070312,112.41000366210938,110.83999633789062,112.1500015258789,1327100.0 2019-11-13,111.38999938964844,111.94000244140625,109.33000183105469,111.01000213623047,1683900.0 2019-11-14,112.83999633789062,113.0,111.0,111.76000213623047,1291100.0 2019-11-15,113.37000274658203,113.66999816894531,112.23999786376953,113.66000366210938,1151600.0 2019-11-18,112.19000244140625,113.33999633789062,111.83999633789062,112.94000244140625,1800900.0 2019-11-19,112.41999816894531,113.95999908447266,111.81999969482422,112.72000122070312,1993500.0 2019-11-20,110.44000244140625,112.91000366210938,109.98999786376953,112.4000015258789,2267700.0 2019-11-21,111.79000091552734,111.8499984741211,110.5999984741211,111.16999816894531,2495600.0 2019-11-22,111.5199966430664,113.88999938964844,108.41000366210938,113.08000183105469,3955400.0 2019-11-25,113.33000183105469,113.98999786376953,111.55000305175781,112.02999877929688,2210100.0 2019-11-26,115.33000183105469,116.02999877929688,112.98999786376953,113.37999725341797,5066600.0 2019-11-27,116.33000183105469,116.48999786376953,115.19999694824219,116.12000274658203,1589800.0 2019-11-29,116.1500015258789,117.23999786376953,116.05000305175781,116.58000183105469,1411500.0 2019-12-02,116.0,117.58000183105469,115.88999938964844,116.6500015258789,2534700.0 2019-12-03,114.2699966430664,115.8499984741211,113.58000183105469,115.01000213623047,1890600.0 2019-12-04,114.1500015258789,115.11000061035156,113.58999633789062,114.5199966430664,1964600.0 2019-12-05,113.48999786376953,114.30000305175781,113.20999908447266,114.23999786376953,1359200.0 2019-12-06,113.91000366210938,115.13999938964844,113.69999694824219,114.83999633789062,1243500.0 2019-12-09,115.05999755859375,115.37999725341797,113.69000244140625,113.76000213623047,1947000.0 2019-12-10,114.94999694824219,115.37000274658203,114.19999694824219,114.9800033569336,1264300.0 2019-12-11,114.8499984741211,115.30000305175781,114.12999725341797,115.30000305175781,1403600.0 2019-12-12,116.44999694824219,116.79000091552734,114.56999969482422,114.87999725341797,2041800.0 2019-12-13,115.48999786376953,116.38999938964844,115.23999786376953,116.30000305175781,1319200.0 2019-12-16,114.38999938964844,116.52999877929688,114.18000030517578,116.02999877929688,1937400.0 2019-12-17,113.80999755859375,114.70999908447266,113.5,114.70999908447266,1746000.0 2019-12-18,113.48999786376953,114.1500015258789,112.58000183105469,113.80999755859375,1863300.0 2019-12-19,115.16000366210938,115.19999694824219,113.73999786376953,113.73999786376953,1427900.0 2019-12-20,115.2300033569336,116.12999725341797,114.5199966430664,116.12999725341797,3701800.0 2019-12-23,114.19999694824219,115.52999877929688,114.0999984741211,115.36000061035156,1470800.0 2019-12-24,115.12000274658203,115.4000015258789,114.27999877929688,114.55000305175781,535700.0 2019-12-26,115.30999755859375,115.5999984741211,114.2699966430664,115.05000305175781,1033000.0 2019-12-27,114.95999908447266,116.0999984741211,114.52999877929688,116.0999984741211,895600.0 2019-12-30,116.5,117.01000213623047,114.16000366210938,114.66999816894531,1415400.0 2019-12-31,116.41999816894531,117.04000091552734,115.6500015258789,116.58999633789062,1576000.0 2020-01-02,116.83000183105469,116.83999633789062,115.47000122070312,116.4800033569336,1722500.0 2020-01-03,116.86000061035156,117.0,115.19999694824219,115.43000030517578,1486500.0 2020-01-06,117.43000030517578,117.4800033569336,115.63999938964844,116.25,1573600.0 2020-01-07,118.80000305175781,118.87999725341797,116.54000091552734,117.01000213623047,1961900.0 2020-01-08,119.1500015258789,120.08999633789062,118.94999694824219,119.11000061035156,1565200.0 2020-01-09,122.12999725341797,122.62000274658203,119.54000091552734,120.66999816894531,2185800.0 2020-01-10,120.72000122070312,122.37999725341797,120.5,122.0999984741211,1271700.0 2020-01-13,119.97000122070312,120.77999877929688,119.23999786376953,120.68000030517578,1392100.0 2020-01-14,118.95999908447266,120.12999725341797,118.80999755859375,120.04000091552734,1828000.0 2020-01-15,117.7699966430664,119.37000274658203,117.44999694824219,118.51000213623047,1409100.0 2020-01-16,118.05000305175781,118.91999816894531,117.44999694824219,118.38999938964844,1853700.0 2020-01-17,117.68000030517578,118.72000122070312,117.44999694824219,118.20999908447266,2094800.0 2020-01-21,117.80000305175781,118.22000122070312,117.16999816894531,117.25,1853300.0 2020-01-22,117.41000366210938,118.5,117.4000015258789,118.12999725341797,1770500.0 2020-01-23,118.20999908447266,118.62000274658203,116.04000091552734,117.33999633789062,1989100.0 2020-01-24,115.76000213623047,118.4000015258789,115.2699966430664,118.0199966430664,1548100.0 2020-01-27,114.8499984741211,115.5,113.5,114.06999969482422,2677900.0 2020-01-28,114.4800033569336,115.47000122070312,114.36000061035156,115.11000061035156,1558400.0 2020-01-29,114.2699966430664,115.41999816894531,113.95999908447266,114.7300033569336,1365900.0 2020-01-30,114.18000030517578,114.66000366210938,113.05999755859375,113.4800033569336,1627100.0 2020-01-31,112.19000244140625,114.04000091552734,111.4800033569336,113.83999633789062,5115000.0 2020-02-03,113.83000183105469,114.72000122070312,112.54000091552734,112.55999755859375,1662700.0 2020-02-04,116.3499984741211,116.80000305175781,115.25,115.77999877929688,1510200.0 2020-02-05,118.73999786376953,119.08000183105469,117.06999969482422,117.06999969482422,1715700.0 2020-02-06,118.19000244140625,119.6500015258789,118.13999938964844,119.33999633789062,1267000.0 2020-02-07,117.43000030517578,118.02999877929688,116.54000091552734,118.0199966430664,1059000.0 2020-02-10,118.26000213623047,118.4000015258789,116.70999908447266,116.88999938964844,1373400.0 2020-02-11,119.69999694824219,119.93000030517578,118.66999816894531,119.04000091552734,1260900.0 2020-02-12,120.05999755859375,120.5999984741211,119.66999816894531,120.4800033569336,1388800.0 2020-02-13,120.5999984741211,120.75,119.4800033569336,119.76000213623047,1290300.0 2020-02-14,121.77999877929688,121.97000122070312,120.68000030517578,120.91000366210938,1307700.0 2020-02-18,122.48999786376953,123.01000213623047,121.0199966430664,121.58000183105469,1497200.0 2020-02-19,122.94000244140625,123.62999725341797,122.56999969482422,122.95999908447266,1061200.0 2020-02-20,123.80999755859375,124.16000366210938,121.94000244140625,122.83999633789062,1065400.0 2020-02-21,123.23999786376953,123.87000274658203,122.12000274658203,123.26000213623047,1316400.0 2020-02-24,121.62000274658203,123.18000030517578,121.05000305175781,122.0,1816400.0 2020-02-25,116.75,122.20999908447266,116.55999755859375,121.98999786376953,2295700.0 2020-02-26,119.19999694824219,121.41000366210938,117.95999908447266,118.4000015258789,2432000.0 2020-02-27,111.94000244140625,119.0199966430664,111.8499984741211,117.80000305175781,2738900.0 2020-02-28,108.77999877929688,110.6500015258789,106.76000213623047,108.62000274658203,4152000.0 2020-03-02,111.9800033569336,112.0,105.94999694824219,109.22000122070312,3138100.0 2020-03-03,109.22000122070312,114.30999755859375,107.58999633789062,111.0,3487300.0 2020-03-04,109.55999755859375,110.5,105.80999755859375,109.37999725341797,4938700.0 2020-03-05,101.69000244140625,107.16000366210938,100.69999694824219,106.33999633789062,3136700.0 2020-03-06,102.51000213623047,103.41999816894531,97.33999633789062,97.58999633789062,3940100.0 2020-03-09,94.80999755859375,97.81999969482422,94.41000366210938,96.98999786376953,4067500.0 2020-03-10,101.8499984741211,101.91999816894531,95.77999877929688,97.16000366210938,3921200.0 2020-03-11,98.55999755859375,100.97000122070312,97.83000183105469,99.41999816894531,3731100.0 2020-03-12,91.3499984741211,96.45999908447266,91.02999877929688,92.66999816894531,5273900.0 2020-03-13,92.83000183105469,97.12999725341797,87.4800033569336,95.62999725341797,4298400.0 2020-03-16,73.93000030517578,84.33999633789062,73.19000244140625,84.33999633789062,4883700.0 2020-03-17,69.55999755859375,74.66999816894531,67.69000244140625,74.43000030517578,7862800.0 2020-03-18,59.970001220703125,65.94999694824219,56.29999923706055,65.30000305175781,8149600.0 2020-03-19,65.0,69.33000183105469,57.66999816894531,59.459999084472656,7958700.0 2020-03-20,63.900001525878906,70.0,63.849998474121094,65.43000030517578,10008700.0 2020-03-23,62.91999816894531,66.43000030517578,60.5,62.689998626708984,5970200.0 2020-03-24,71.58000183105469,71.80000305175781,66.06999969482422,67.81999969482422,8351500.0 2020-03-25,81.29000091552734,84.86000061035156,72.80000305175781,73.94999694824219,5655300.0 2020-03-26,85.5999984741211,86.83000183105469,81.30999755859375,82.33999633789062,5436500.0 2020-03-27,82.55000305175781,85.77999877929688,80.0,81.77999877929688,3493000.0 2020-03-30,84.87000274658203,85.5,80.58000183105469,82.58999633789062,3237400.0 2020-03-31,86.97000122070312,88.79000091552734,83.73999786376953,84.0999984741211,4875800.0 2020-04-01,81.08999633789062,85.37000274658203,79.88999938964844,82.30000305175781,4468900.0 2020-04-02,79.4000015258789,82.2699966430664,75.62999725341797,80.0,4137500.0 2020-04-03,74.75,79.2300033569336,74.16999816894531,78.58000183105469,3534700.0 2020-04-06,87.18000030517578,88.05999755859375,78.1500015258789,80.0,5382000.0 2020-04-07,84.80999755859375,95.97000122070312,84.47000122070312,93.66000366210938,5867100.0 2020-04-08,89.05000305175781,91.86000061035156,84.69999694824219,85.75,3023800.0 2020-04-09,88.73999786376953,92.63999938964844,87.88999938964844,90.37999725341797,2693900.0 2020-04-13,87.0,89.0199966430664,85.0999984741211,89.0199966430664,2192200.0 2020-04-14,90.97000122070312,91.36000061035156,88.33999633789062,88.51000213623047,3034400.0 2020-04-15,88.55999755859375,89.3499984741211,86.19999694824219,86.58000183105469,2383500.0 2020-04-16,87.19000244140625,88.81999969482422,86.37000274658203,88.55000305175781,2610700.0 2020-04-17,91.72000122070312,92.0199966430664,88.72000122070312,90.05999755859375,5080600.0 2020-04-20,86.51000213623047,90.4800033569336,86.45999908447266,90.4800033569336,3565500.0 2020-04-21,82.69999694824219,85.51000213623047,81.62999725341797,83.6500015258789,4154500.0 2020-04-22,83.87000274658203,85.9800033569336,81.94000244140625,85.06999969482422,3265800.0 2020-04-23,82.62999725341797,85.33000183105469,82.31999969482422,84.72000122070312,3721400.0 2020-04-24,85.48999786376953,86.30000305175781,82.61000061035156,83.01000213623047,2213900.0 2020-04-27,90.83000183105469,91.0999984741211,86.5,86.91000366210938,3238400.0 2020-04-28,92.54000091552734,101.08000183105469,92.16000366210938,94.05000305175781,4800000.0 2020-04-29,97.05000305175781,98.69999694824219,95.12999725341797,97.13999938964844,3552400.0 2020-04-30,91.36000061035156,96.08000183105469,91.05000305175781,95.43000030517578,3058100.0 2020-05-01,88.95999908447266,89.58000183105469,87.37000274658203,88.25,1990100.0 2020-05-04,88.38999938964844,88.80000305175781,85.69999694824219,87.19000244140625,1864300.0 2020-05-05,88.7699966430664,90.9800033569336,88.08000183105469,90.0,2423200.0 2020-05-06,88.86000061035156,90.29000091552734,88.38999938964844,89.33000183105469,1938400.0 2020-05-07,89.8499984741211,91.87000274658203,89.76000213623047,90.63999938964844,2286200.0 2020-05-08,91.45999908447266,91.5999984741211,90.45999908447266,91.0999984741211,1480000.0 2020-05-11,90.75,91.41000366210938,88.86000061035156,90.0999984741211,1598100.0 2020-05-12,86.62000274658203,91.22000122070312,86.12000274658203,90.8499984741211,2301600.0 2020-05-13,83.72000122070312,86.3499984741211,82.62000274658203,85.94999694824219,2192900.0 2020-05-14,84.5199966430664,84.69000244140625,79.86000061035156,82.26000213623047,2171100.0 2020-05-15,85.30999755859375,86.0,82.33999633789062,83.7300033569336,3067500.0 2020-05-18,90.62999725341797,92.4000015258789,88.77999877929688,89.9000015258789,2581900.0 2020-05-19,89.88999938964844,91.61000061035156,87.94000244140625,90.54000091552734,3319700.0 2020-05-20,90.88999938964844,92.30000305175781,90.0,90.81999969482422,2431800.0 2020-05-21,96.87000274658203,99.4000015258789,93.5,94.5,5012800.0 2020-05-22,93.87999725341797,96.69000244140625,91.87000274658203,92.9800033569336,5340100.0 2020-05-26,94.5999984741211,97.16999816894531,94.22000122070312,96.7300033569336,4445100.0 2020-05-27,96.48999786376953,96.5999984741211,93.80000305175781,95.22000122070312,2974500.0 2020-05-28,98.2699966430664,100.5999984741211,94.7300033569336,96.55999755859375,4286700.0 2020-05-29,96.95999908447266,98.87000274658203,95.4800033569336,98.04000091552734,4511800.0 2020-06-01,97.19999694824219,99.11000061035156,96.48999786376953,97.08000183105469,2253900.0 2020-06-02,98.80999755859375,98.98999786376953,95.98999786376953,98.55999755859375,2510600.0 2020-06-03,100.13999938964844,100.72000122070312,98.81999969482422,99.91999816894531,2303300.0 2020-06-04,98.95999908447266,101.0,98.54000091552734,99.5,2689600.0 2020-06-05,102.4800033569336,104.93000030517578,101.30000305175781,102.30000305175781,2570800.0 2020-06-08,102.76000213623047,104.05000305175781,101.38999938964844,102.55000305175781,3616800.0 2020-06-09,101.58999633789062,102.91000366210938,100.66999816894531,102.0999984741211,2678700.0 2020-06-10,100.04000091552734,101.81999969482422,98.6500015258789,101.69000244140625,3299400.0 2020-06-11,94.37000274658203,96.83999633789062,93.20999908447266,96.68000030517578,3797000.0 2020-06-12,92.4800033569336,96.79000091552734,89.79000091552734,96.41999816894531,2933000.0 2020-06-15,91.33000183105469,91.48999786376953,87.86000061035156,89.13999938964844,3879400.0 2020-06-16,97.62000274658203,98.05000305175781,95.2699966430664,97.08999633789062,4164100.0 2020-06-17,96.68000030517578,98.12999725341797,96.56999969482422,97.73999786376953,3317200.0 2020-06-18,92.37999725341797,96.37999725341797,91.9800033569336,95.04000091552734,3357100.0 2020-06-19,93.30999755859375,95.1500015258789,91.6500015258789,95.13999938964844,6537000.0 2020-06-22,90.68000030517578,92.88999938964844,90.22000122070312,92.66999816894531,2839400.0 2020-06-23,91.45999908447266,93.16000366210938,91.31999969482422,92.01000213623047,3749000.0 2020-06-24,87.05000305175781,90.36000061035156,86.44000244140625,89.80000305175781,3119100.0 2020-06-25,84.2699966430664,86.94000244140625,82.48999786376953,86.7699966430664,4748500.0 2020-06-26,83.75,86.69000244140625,83.58999633789062,83.75,5236000.0 2020-06-29,85.23999786376953,85.5199966430664,81.61000061035156,83.93000030517578,2845900.0 2020-06-30,85.23999786376953,85.73999786376953,83.77999877929688,85.01000213623047,5775200.0 2020-07-01,87.19000244140625,88.5999984741211,85.22000122070312,85.29000091552734,3703700.0 2020-07-02,88.58000183105469,91.12000274658203,88.30999755859375,88.73999786376953,3516300.0 2020-07-06,90.13999938964844,91.05999755859375,89.54000091552734,89.76000213623047,1907500.0 2020-07-07,86.37999725341797,89.19999694824219,86.16999816894531,89.19999694824219,2300300.0 2020-07-08,86.0199966430664,87.05000305175781,84.80999755859375,86.20999908447266,2350800.0 2020-07-09,84.72000122070312,86.22000122070312,83.25,85.73999786376953,2700800.0 2020-07-10,86.79000091552734,87.75,84.48999786376953,84.8499984741211,2767100.0 2020-07-13,84.81999969482422,87.77999877929688,84.44999694824219,86.97000122070312,3584900.0 2020-07-14,80.16999816894531,83.9800033569336,79.6500015258789,83.9800033569336,7567700.0 2020-07-15,83.66000366210938,84.63999938964844,81.62999725341797,81.7699966430664,5743700.0 2020-07-16,84.55999755859375,84.94000244140625,82.4000015258789,83.01000213623047,3207100.0 2020-07-17,85.79000091552734,86.08000183105469,84.12999725341797,85.25,3217200.0 2020-07-20,84.79000091552734,86.08000183105469,83.51000213623047,85.58000183105469,3074600.0 2020-07-21,86.51000213623047,88.0,84.12000274658203,85.06999969482422,2263300.0 2020-07-22,88.77999877929688,88.80999755859375,85.62000274658203,86.3499984741211,2587700.0 2020-07-23,87.73999786376953,88.77999877929688,86.8499984741211,88.54000091552734,2890100.0 2020-07-24,86.16000366210938,88.0999984741211,85.94999694824219,87.66999816894531,2167600.0 2020-07-27,85.12000274658203,86.25,84.12000274658203,85.91999816894531,2380700.0 2020-07-28,85.87999725341797,86.54000091552734,84.76000213623047,84.94000244140625,1814800.0 2020-07-29,88.43000030517578,88.95999908447266,86.0,86.1500015258789,2371500.0 2020-07-30,88.94999694824219,89.30000305175781,87.05999755859375,87.62999725341797,2524000.0 2020-07-31,89.66999816894531,89.77999877929688,87.93000030517578,88.62000274658203,3166100.0 2020-08-03,87.87999725341797,89.70999908447266,87.4000015258789,89.19999694824219,2784100.0 2020-08-04,88.37999725341797,88.79000091552734,87.19999694824219,87.83000183105469,2043700.0 2020-08-05,88.68000030517578,89.5999984741211,88.2300033569336,88.83999633789062,1894300.0 2020-08-06,86.97000122070312,88.8499984741211,86.86000061035156,88.8499984741211,3282100.0 2020-08-07,89.44000244140625,89.44000244140625,86.37000274658203,86.94999694824219,3321400.0 2020-08-10,92.51000213623047,93.23999786376953,89.80999755859375,90.0,2557800.0 2020-08-11,93.5999984741211,94.9800033569336,92.37999725341797,93.47000122070312,1846200.0 2020-08-12,94.06999969482422,94.45999908447266,92.3499984741211,93.62000274658203,1780900.0 2020-08-13,93.06999969482422,93.95999908447266,93.0199966430664,93.94999694824219,1583500.0 2020-08-14,94.05999755859375,94.76000213623047,92.62999725341797,93.19999694824219,1838900.0 2020-08-17,97.12999725341797,97.55999755859375,95.12000274658203,96.12000274658203,3101800.0 2020-08-18,94.30000305175781,96.97000122070312,93.27999877929688,96.77999877929688,2933900.0 2020-08-19,90.26000213623047,91.19999694824219,88.56999969482422,90.5,4579100.0 2020-08-20,87.45999908447266,89.70999908447266,87.2300033569336,88.87999725341797,3703200.0 2020-08-21,87.22000122070312,89.77999877929688,86.37000274658203,87.5999984741211,4292800.0 2020-08-24,89.30999755859375,89.31999969482422,86.70999908447266,87.01000213623047,2981900.0 2020-08-25,91.25,92.37999725341797,89.69999694824219,89.79000091552734,2534100.0 2020-08-26,89.86000061035156,91.55999755859375,89.7300033569336,91.12999725341797,1679600.0 2020-08-27,90.86000061035156,92.0199966430664,90.25,90.69999694824219,1958300.0 2020-08-28,93.83000183105469,93.93000030517578,90.87999725341797,91.19999694824219,1781500.0 2020-08-31,91.08000183105469,93.4800033569336,91.02999877929688,93.0,2057900.0 2020-09-01,91.2699966430664,91.70999908447266,89.52999877929688,91.01000213623047,2415900.0 2020-09-02,94.55999755859375,94.98999786376953,92.08999633789062,92.19000244140625,2181000.0 2020-09-03,93.79000091552734,95.63999938964844,92.9800033569336,95.12999725341797,2331800.0 2020-09-04,93.31999969482422,94.98999786376953,92.72000122070312,94.30999755859375,1776600.0 2020-09-08,93.58999633789062,95.27999877929688,91.69000244140625,92.23999786376953,2803200.0 2020-09-09,93.47000122070312,94.2699966430664,92.55000305175781,93.5,1895300.0 2020-09-10,90.70999908447266,94.58999633789062,90.37999725341797,93.30999755859375,1858500.0 2020-09-11,90.22000122070312,91.37999725341797,89.12999725341797,91.16000366210938,2264800.0 2020-09-14,93.7699966430664,94.05999755859375,90.95999908447266,91.22000122070312,1708400.0 2020-09-15,93.91999816894531,94.5,92.79000091552734,94.20999908447266,1795600.0 2020-09-16,96.0199966430664,97.8499984741211,94.18000030517578,94.93000030517578,1909500.0 2020-09-17,93.87999725341797,94.91999816894531,92.22000122070312,94.01000213623047,1463700.0 2020-09-18,92.2699966430664,94.44999694824219,91.19999694824219,93.88999938964844,2357300.0 2020-09-21,90.41999816894531,91.23999786376953,87.62999725341797,90.94999694824219,2466800.0 2020-09-22,90.62000274658203,91.37000274658203,89.38999938964844,90.70999908447266,1427100.0 2020-09-23,87.73999786376953,92.44999694824219,87.5,91.0,2241700.0 2020-09-24,86.68000030517578,88.0999984741211,85.12000274658203,86.87000274658203,2016600.0 2020-09-25,87.93000030517578,88.19000244140625,85.37000274658203,86.44999694824219,1624500.0 2020-09-28,92.26000213623047,92.66999816894531,88.81999969482422,89.79000091552734,1499300.0 2020-09-29,91.02999877929688,92.13999938964844,90.19999694824219,91.8499984741211,1711800.0 2020-09-30,93.31999969482422,94.62999725341797,91.12000274658203,91.55000305175781,2045700.0 2020-10-01,94.83000183105469,96.2699966430664,93.94999694824219,94.11000061035156,1460200.0 2020-10-02,96.22000122070312,96.72000122070312,92.2300033569336,93.0,1923300.0 2020-10-05,97.08000183105469,97.30000305175781,95.91000366210938,96.61000061035156,1086000.0 2020-10-06,94.63999938964844,97.5,94.22000122070312,97.41000366210938,1428100.0 2020-10-07,97.13999938964844,97.6500015258789,95.54000091552734,95.91999816894531,1123700.0 2020-10-08,97.86000061035156,98.02999877929688,96.19999694824219,97.2699966430664,904900.0 2020-10-09,98.41000366210938,99.66000366210938,97.62000274658203,99.3499984741211,1517200.0 2020-10-12,98.63999938964844,99.86000061035156,98.06999969482422,98.91999816894531,1690700.0 2020-10-13,97.63999938964844,99.7699966430664,97.51000213623047,99.33000183105469,1359600.0 2020-10-14,96.29000091552734,98.91999816894531,96.12000274658203,97.61000061035156,1100100.0 2020-10-15,96.19000244140625,96.94000244140625,94.87999725341797,95.37000274658203,1434200.0 2020-10-16,95.12000274658203,96.79000091552734,95.0,95.91000366210938,1657800.0 2020-10-19,90.95999908447266,95.66000366210938,90.5,95.26000213623047,2791200.0 2020-10-20,92.18000030517578,93.22000122070312,90.80999755859375,91.95999908447266,3316600.0 2020-10-21,92.16999816894531,92.86000061035156,90.80000305175781,92.04000091552734,1624100.0 2020-10-22,93.16000366210938,94.12000274658203,91.76000213623047,92.05999755859375,1917800.0 2020-10-23,95.43000030517578,95.45999908447266,92.58999633789062,94.51000213623047,1778300.0 2020-10-26,91.63999938964844,94.63999938964844,90.37999725341797,94.0999984741211,2339900.0 2020-10-27,91.44999694824219,92.4800033569336,90.87999725341797,91.73999786376953,1280100.0 2020-10-28,85.27999877929688,90.08000183105469,85.19000244140625,89.62000274658203,3082000.0 2020-10-29,86.98999786376953,87.72000122070312,84.72000122070312,85.33000183105469,1803100.0 2020-10-30,85.16999816894531,86.8499984741211,84.68000030517578,86.02999877929688,2634700.0 2020-11-02,88.58999633789062,88.79000091552734,86.43000030517578,86.9000015258789,2879700.0 2020-11-03,91.63999938964844,92.30000305175781,88.94999694824219,88.94999694824219,1824100.0 2020-11-04,92.19999694824219,94.43000030517578,91.16999816894531,92.33000183105469,1980200.0 2020-11-05,94.94000244140625,95.4000015258789,92.5199966430664,93.52999877929688,1841600.0 2020-11-06,93.30000305175781,95.16000366210938,92.58000183105469,95.16000366210938,1728100.0 2020-11-09,107.81999969482422,117.7699966430664,104.2300033569336,104.83999633789062,6490400.0 2020-11-10,109.41999816894531,109.88999938964844,106.26000213623047,107.5199966430664,3511800.0 2020-11-11,104.18000030517578,109.22000122070312,103.29000091552734,108.9800033569336,2482200.0 2020-11-12,104.61000061035156,105.45999908447266,102.55000305175781,103.76000213623047,2417500.0 2020-11-13,108.12999725341797,108.48999786376953,105.23999786376953,106.19999694824219,2586100.0 2020-11-16,110.83999633789062,110.97000122070312,106.4800033569336,109.69999694824219,2428000.0 2020-11-17,110.45999908447266,111.3499984741211,107.18000030517578,108.80000305175781,2260200.0 2020-11-18,111.30000305175781,115.63999938964844,110.44999694824219,110.47000122070312,3831400.0 2020-11-19,110.19999694824219,111.69000244140625,108.79000091552734,109.75,3665900.0 2020-11-20,108.98999786376953,115.0,108.80000305175781,114.98999786376953,5031300.0 2020-11-23,108.18000030517578,110.38999938964844,106.37000274658203,110.22000122070312,3852600.0 2020-11-24,113.41000366210938,113.54000091552734,109.38999938964844,109.94999694824219,2925200.0 2020-11-25,110.91999816894531,112.2300033569336,109.30000305175781,112.04000091552734,2301300.0 2020-11-27,109.54000091552734,111.91999816894531,108.69000244140625,111.80000305175781,827600.0 2020-11-30,107.5199966430664,108.44000244140625,106.6500015258789,108.44000244140625,5951000.0 2020-12-01,111.54000091552734,112.0,108.0,108.62999725341797,2155400.0 2020-12-02,111.58000183105469,111.80999755859375,109.83000183105469,110.06999969482422,1072100.0 2020-12-03,113.05999755859375,113.44999694824219,110.94000244140625,111.23999786376953,1526000.0 2020-12-04,115.23999786376953,115.31999969482422,113.20999908447266,113.51000213623047,1362700.0 2020-12-07,113.5999984741211,114.94999694824219,113.05999755859375,114.44000244140625,1382400.0 2020-12-08,113.47000122070312,113.68000030517578,111.62999725341797,112.51000213623047,1523600.0 2020-12-09,113.80000305175781,114.69000244140625,112.44999694824219,113.62999725341797,1381800.0 2020-12-10,113.31999969482422,114.25,112.18000030517578,112.9800033569336,1312300.0 2020-12-11,112.81999969482422,112.94999694824219,110.45999908447266,112.05999755859375,1636300.0 2020-12-14,110.55000305175781,114.31999969482422,110.48999786376953,113.9800033569336,1816600.0 2020-12-15,113.08999633789062,113.48999786376953,110.25,111.66000366210938,1364800.0 2020-12-16,113.43000030517578,115.3499984741211,112.5999984741211,112.87999725341797,1081300.0 2020-12-17,116.69000244140625,116.87000274658203,113.37999725341797,114.2699966430664,1477800.0 2020-12-18,117.66000366210938,118.43000030517578,116.2300033569336,116.70999908447266,6004000.0 2020-12-21,116.79000091552734,117.91000366210938,113.9800033569336,114.16000366210938,1906300.0 2020-12-22,116.73999786376953,117.62000274658203,115.5199966430664,116.37999725341797,1640400.0 2020-12-23,118.13999938964844,118.91999816894531,117.22000122070312,117.22000122070312,961800.0 2020-12-24,118.0199966430664,118.29000091552734,116.83999633789062,118.29000091552734,608700.0 2020-12-28,122.62000274658203,123.0,118.58999633789062,119.45999908447266,1597800.0 2020-12-29,121.45999908447266,123.4000015258789,121.26000213623047,122.58999633789062,1054100.0 2020-12-30,122.48999786376953,123.31999969482422,121.36000061035156,121.47000122070312,786700.0 2020-12-31,122.80999755859375,123.44000244140625,121.70999908447266,122.44999694824219,849200.0 2021-01-04,117.06999969482422,123.23999786376953,116.4800033569336,122.54000091552734,2315600.0 2021-01-05,117.16999816894531,117.94999694824219,115.9800033569336,117.04000091552734,1994200.0 2021-01-06,122.29000091552734,123.13999938964844,115.9000015258789,115.9000015258789,1578300.0 2021-01-07,122.0199966430664,123.02999877929688,121.04000091552734,121.4000015258789,1463800.0 2021-01-08,122.41000366210938,123.80000305175781,121.19999694824219,121.95999908447266,1755100.0 2021-01-11,120.87000274658203,122.08999633789062,120.4000015258789,121.31999969482422,1856200.0 2021-01-12,121.16000366210938,122.43000030517578,119.80000305175781,120.05999755859375,1581200.0 2021-01-13,119.16000366210938,120.98999786376953,118.55000305175781,119.76000213623047,1300400.0 2021-01-14,117.06999969482422,119.7699966430664,116.0199966430664,119.41000366210938,2574100.0 2021-01-15,116.97000122070312,117.37000274658203,114.19000244140625,115.48999786376953,1425700.0 2021-01-19,113.9800033569336,117.80999755859375,113.33999633789062,117.0199966430664,2300200.0 2021-01-20,115.05999755859375,116.91000366210938,113.8499984741211,114.18000030517578,2413900.0 2021-01-21,115.38999938964844,116.52999877929688,114.37000274658203,115.29000091552734,1010000.0 2021-01-22,113.33000183105469,115.44999694824219,112.44999694824219,114.94999694824219,1583600.0 2021-01-25,113.54000091552734,114.0199966430664,111.0999984741211,112.58000183105469,1708000.0 2021-01-26,111.66000366210938,114.47000122070312,111.22000122070312,113.4800033569336,1214200.0 2021-01-27,107.88999938964844,111.0999984741211,107.22000122070312,109.58000183105469,2699400.0 2021-01-28,113.79000091552734,116.1500015258789,109.3499984741211,110.05999755859375,2445900.0 2021-01-29,111.29000091552734,112.97000122070312,110.37999725341797,111.95999908447266,2381500.0 2021-02-01,112.41000366210938,113.13999938964844,111.27999877929688,112.63999938964844,1412100.0 2021-02-02,116.27999877929688,116.87000274658203,113.08000183105469,113.47000122070312,1645700.0 2021-02-03,117.69000244140625,118.91999816894531,116.0,116.30999755859375,2184000.0 2021-02-04,118.75,120.44999694824219,117.58999633789062,118.05999755859375,1693600.0 2021-02-05,118.72000122070312,120.63999938964844,117.81999969482422,120.19999694824219,1389000.0 2021-02-08,120.66000366210938,120.72000122070312,117.86000061035156,118.95999908447266,1441400.0 2021-02-09,120.05000305175781,120.79000091552734,119.63999938964844,120.5999984741211,1103200.0 2021-02-10,120.27999877929688,120.83999633789062,119.69000244140625,120.61000061035156,1214000.0 2021-02-11,121.87999725341797,123.41999816894531,120.51000213623047,120.95999908447266,1559300.0 2021-02-12,119.08999633789062,122.05999755859375,118.54000091552734,120.94000244140625,890700.0 2021-02-16,119.93000030517578,120.44000244140625,118.02999877929688,119.16000366210938,1102600.0 2021-02-17,119.47000122070312,119.94000244140625,118.16999816894531,119.33999633789062,1297900.0 2021-02-18,120.20999908447266,120.9000015258789,117.68000030517578,118.30999755859375,1838900.0 2021-02-19,118.94999694824219,120.87999725341797,118.66999816894531,120.29000091552734,1755500.0 2021-02-22,121.5,121.73999786376953,118.0199966430664,118.0199966430664,1567600.0 2021-02-23,120.26000213623047,123.0,119.1500015258789,121.55000305175781,2841000.0 2021-02-24,123.61000061035156,123.9000015258789,119.05000305175781,119.1500015258789,1955200.0 2021-02-25,118.7699966430664,123.8499984741211,118.61000061035156,123.8499984741211,2247400.0 2021-02-26,116.63999938964844,119.98999786376953,115.93000030517578,119.94000244140625,1794200.0 2021-03-01,120.56999969482422,121.79000091552734,117.80999755859375,118.25,2038200.0 2021-03-02,117.63999938964844,121.0,116.37000274658203,120.5999984741211,2258800.0 2021-03-03,111.05000305175781,116.51000213623047,110.83999633789062,114.0,6375000.0 2021-03-04,112.0199966430664,112.33999633789062,108.51000213623047,110.7300033569336,4429300.0 2021-03-05,113.12999725341797,113.94999694824219,109.55999755859375,113.79000091552734,3789500.0 2021-03-08,120.37000274658203,121.01000213623047,113.41999816894531,114.66000366210938,3749300.0 2021-03-09,124.9800033569336,127.08000183105469,121.16999816894531,122.12000274658203,4694300.0 2021-03-10,121.56999969482422,126.20999908447266,121.37999725341797,125.33999633789062,3805900.0 2021-03-11,120.87000274658203,123.69000244140625,120.69999694824219,121.93000030517578,2425000.0 2021-03-12,122.62000274658203,122.9000015258789,120.25,121.26000213623047,2971700.0 2021-03-15,125.2699966430664,126.12000274658203,122.27999877929688,122.62000274658203,2647100.0 2021-03-16,123.38999938964844,124.19999694824219,121.63999938964844,124.19999694824219,1974600.0 2021-03-17,123.68000030517578,124.43000030517578,122.26000213623047,122.83000183105469,1786100.0 2021-03-18,123.16999816894531,125.2300033569336,122.22000122070312,123.08000183105469,2208400.0 2021-03-19,121.30999755859375,122.68000030517578,119.31999969482422,119.88999938964844,7687500.0 2021-03-22,120.66000366210938,122.48999786376953,118.81999969482422,122.29000091552734,1778500.0 2021-03-23,116.68000030517578,122.0,115.58999633789062,122.0,2072900.0 2021-03-24,115.4800033569336,119.26000213623047,115.4000015258789,116.76000213623047,2022600.0 2021-03-25,118.98999786376953,119.47000122070312,113.68000030517578,113.68000030517578,1771300.0 2021-03-26,122.36000061035156,122.48999786376953,119.16000366210938,119.5199966430664,2007000.0 2021-03-29,120.02999877929688,123.12999725341797,118.36000061035156,121.66000366210938,1484200.0 2021-03-30,120.37999725341797,121.66000366210938,118.80000305175781,118.9000015258789,1338000.0 2021-03-31,119.91000366210938,122.55999755859375,119.5199966430664,119.91000366210938,1675400.0 2021-04-01,120.51000213623047,121.6500015258789,119.5,121.3499984741211,1370900.0 2021-04-05,122.9800033569336,123.08000183105469,120.4800033569336,121.8499984741211,1265200.0 2021-04-06,123.5,124.23999786376953,122.19999694824219,122.7300033569336,1553100.0 2021-04-07,123.41000366210938,124.36000061035156,122.52999877929688,123.33000183105469,1747000.0 2021-04-08,127.44999694824219,127.63999938964844,122.58000183105469,124.13999938964844,2335400.0 2021-04-09,128.22000122070312,128.57000732421875,126.16999816894531,127.23999786376953,1214900.0 2021-04-12,128.0,128.47999572753906,126.62999725341797,128.19000244140625,1258400.0 2021-04-13,126.38999938964844,127.9800033569336,124.80000305175781,127.9800033569336,1508000.0 2021-04-14,126.87000274658203,127.62999725341797,125.87000274658203,126.69999694824219,2262900.0 2021-04-15,129.07000732421875,129.63999938964844,127.83999633789062,128.16000366210938,1885800.0 2021-04-16,129.91000366210938,130.0800018310547,129.22000122070312,129.50999450683594,1676100.0 2021-04-19,127.48999786376953,130.0,127.20999908447266,129.5,1309500.0 2021-04-20,124.95999908447266,126.7300033569336,123.63999938964844,126.7300033569336,1723000.0 2021-04-21,127.37000274658203,127.7699966430664,124.5,125.1500015258789,1242400.0 2021-04-22,127.83999633789062,129.47999572753906,127.13999938964844,127.37999725341797,1144800.0 2021-04-23,128.82000732421875,129.4499969482422,127.12999725341797,127.94999694824219,966700.0 2021-04-26,127.19000244140625,129.02999877929688,126.44999694824219,128.60000610351562,1107900.0 2021-04-27,129.1699981689453,129.72000122070312,126.87000274658203,127.16999816894531,1523800.0 2021-04-28,128.52000427246094,129.58999633789062,128.00999450683594,128.55999755859375,1040400.0 2021-04-29,131.17999267578125,131.27000427246094,128.82000732421875,129.05999755859375,1220900.0 2021-04-30,130.94000244140625,132.8000030517578,130.1300048828125,131.41000366210938,1253100.0 2021-05-03,132.1300048828125,133.1699981689453,130.9199981689453,131.30999755859375,1182300.0 2021-05-04,131.99000549316406,132.0500030517578,129.99000549316406,131.14999389648438,1833600.0 2021-05-05,128.72000122070312,132.97999572753906,128.36000061035156,132.1999969482422,2196600.0 2021-05-06,129.05999755859375,129.8000030517578,127.70999908447266,129.25,1643400.0 2021-05-07,132.9600067138672,133.32000732421875,128.3699951171875,128.55999755859375,1438100.0 2021-05-10,130.9600067138672,134.22000122070312,130.8699951171875,133.60000610351562,1227700.0 2021-05-11,129.1199951171875,130.17999267578125,126.33999633789062,130.17999267578125,1415900.0 2021-05-12,124.08999633789062,128.42999267578125,123.51000213623047,127.7300033569336,1970200.0 2021-05-13,125.73999786376953,127.18000030517578,124.0,124.87999725341797,1295700.0 2021-05-14,130.5,131.22999572753906,126.30000305175781,126.66000366210938,1493600.0 2021-05-17,128.4199981689453,129.75,127.55000305175781,129.14999389648438,2486100.0 2021-05-18,124.80999755859375,129.13999938964844,124.16999816894531,128.58999633789062,3589700.0 2021-05-19,125.13999938964844,125.5199966430664,120.48999786376953,123.12000274658203,3946200.0 2021-05-20,122.4800033569336,125.91999816894531,121.62000274658203,124.62999725341797,3755900.0 2021-05-21,123.25,125.72000122070312,121.79000091552734,124.73999786376953,3684800.0 2021-05-24,123.51000213623047,124.58999633789062,122.98999786376953,123.9000015258789,2493500.0 2021-05-25,123.87000274658203,124.54000091552734,122.2699966430664,124.54000091552734,2675900.0 2021-05-26,126.13999938964844,126.23999786376953,124.01000213623047,124.30000305175781,1915600.0 2021-05-27,125.66000366210938,126.27999877929688,124.0199966430664,126.04000091552734,4549600.0 2021-05-28,126.38999938964844,127.19000244140625,124.73999786376953,126.95999908447266,2044900.0 2021-06-01,122.97000122070312,127.12999725341797,122.47000122070312,126.02999877929688,1982600.0 2021-06-02,120.98999786376953,123.0999984741211,120.63999938964844,122.79000091552734,2091500.0 2021-06-03,119.4800033569336,120.87000274658203,117.83000183105469,119.98999786376953,2381600.0 2021-06-04,119.47000122070312,120.75,118.16999816894531,120.43000030517578,2069300.0 2021-06-07,119.22000122070312,119.72000122070312,118.08999633789062,119.05999755859375,2078600.0 2021-06-08,120.2699966430664,121.0999984741211,119.72000122070312,120.37000274658203,1798900.0 2021-06-09,120.08999633789062,120.91999816894531,119.26000213623047,120.87999725341797,1735600.0 2021-06-10,117.97000122070312,120.08000183105469,117.43000030517578,119.47000122070312,4707600.0 2021-06-11,120.08000183105469,120.08999633789062,118.2699966430664,119.1500015258789,3456300.0 2021-06-14,119.22000122070312,121.05000305175781,118.33999633789062,120.16999816894531,1856200.0 2021-06-15,118.7300033569336,119.81999969482422,117.83000183105469,119.37999725341797,2117900.0 2021-06-16,118.9800033569336,119.58000183105469,117.69000244140625,119.12000274658203,2415100.0 2021-06-17,118.2300033569336,119.30999755859375,116.58999633789062,119.05999755859375,3734400.0 2021-06-18,115.26000213623047,117.11000061035156,114.55999755859375,116.72000122070312,4148500.0 2021-06-21,119.41000366210938,119.48999786376953,115.9800033569336,115.9800033569336,2264400.0 2021-06-22,120.4000015258789,120.88999938964844,118.54000091552734,119.29000091552734,1571500.0 2021-06-23,120.87999725341797,121.55999755859375,119.6500015258789,120.0,1291500.0 2021-06-24,123.16999816894531,123.43000030517578,121.51000213623047,122.01000213623047,1652600.0 2021-06-25,123.56999969482422,125.05000305175781,123.06999969482422,124.08999633789062,3143700.0 2021-06-28,121.77999877929688,123.45999908447266,121.08999633789062,123.45999908447266,1271100.0 2021-06-29,122.16000366210938,122.83999633789062,121.79000091552734,122.19999694824219,1249900.0 2021-06-30,124.0,124.43000030517578,122.05999755859375,122.44999694824219,1792500.0 2021-07-01,124.98999786376953,125.36000061035156,124.0,124.0,1499300.0 2021-07-02,126.25,126.5199966430664,124.81999969482422,125.12999725341797,1220400.0 2021-07-06,126.5199966430664,126.76000213623047,124.61000061035156,126.62999725341797,2446200.0 2021-07-07,124.08999633789062,127.58000183105469,123.54000091552734,127.05000305175781,1581600.0 2021-07-08,121.66999816894531,123.30999755859375,120.16000366210938,123.30999755859375,1643300.0 2021-07-09,124.7699966430664,124.81999969482422,122.61000061035156,122.61000061035156,1412800.0 2021-07-12,124.0999984741211,124.62999725341797,123.23999786376953,123.93000030517578,1079200.0 2021-07-13,122.66999816894531,124.30000305175781,122.47000122070312,123.95999908447266,1177200.0 2021-07-14,124.88999938964844,125.51000213623047,123.25,123.41999816894531,1290500.0 2021-07-15,123.69999694824219,124.25,122.69000244140625,123.31999969482422,1486300.0 2021-07-16,119.48999786376953,124.52999877929688,119.30000305175781,124.08000183105469,2197700.0 2021-07-19,115.54000091552734,117.86000061035156,114.38999938964844,117.58000183105469,2106400.0 2021-07-20,118.58999633789062,119.33000183105469,114.48999786376953,115.63999938964844,1984600.0 2021-07-21,121.6500015258789,121.87000274658203,118.95999908447266,118.95999908447266,1830500.0 2021-07-22,121.19999694824219,121.73999786376953,120.3499984741211,121.70999908447266,1025600.0 2021-07-23,121.68000030517578,122.62000274658203,120.9800033569336,122.05000305175781,962100.0 2021-07-26,122.38999938964844,122.44999694824219,120.52999877929688,121.52999877929688,1195800.0 2021-07-27,121.62999725341797,123.26000213623047,120.87000274658203,122.3499984741211,2150500.0 2021-07-28,121.18000030517578,122.54000091552734,120.76000213623047,121.5999984741211,1123100.0 2021-07-29,122.58000183105469,123.95999908447266,121.3499984741211,121.3499984741211,1166000.0 2021-07-30,122.69000244140625,125.33000183105469,121.66999816894531,122.05000305175781,1197800.0 2021-08-02,121.01000213623047,123.66000366210938,120.72000122070312,123.36000061035156,906800.0 2021-08-03,122.0,122.06999969482422,119.11000061035156,121.62000274658203,1157800.0 2021-08-04,118.69999694824219,121.77999877929688,118.62000274658203,121.66000366210938,1464800.0 2021-08-05,120.66999816894531,121.33000183105469,119.16999816894531,119.58999633789062,1305500.0 2021-08-06,123.08999633789062,123.16999816894531,120.86000061035156,121.01000213623047,1414000.0 2021-08-09,121.45999908447266,122.80000305175781,120.72000122070312,122.52999877929688,1080300.0 2021-08-10,125.73999786376953,126.4000015258789,121.37999725341797,121.80000305175781,1635400.0 2021-08-11,127.25,127.33000183105469,125.4000015258789,126.18000030517578,1436300.0 2021-08-12,125.43000030517578,127.33999633789062,124.51000213623047,127.0199966430664,1075800.0 2021-08-13,124.66000366210938,125.70999908447266,124.2300033569336,125.44999694824219,1308700.0 2021-08-16,124.80000305175781,124.91000366210938,122.70999908447266,124.63999938964844,1133600.0 2021-08-17,120.76000213623047,124.05000305175781,120.11000061035156,123.62999725341797,1839300.0 2021-08-18,124.05000305175781,125.69000244140625,119.86000061035156,120.83999633789062,2526700.0 2021-08-19,126.58000183105469,126.86000061035156,122.48999786376953,123.04000091552734,2594000.0 2021-08-20,123.12000274658203,123.56999969482422,118.91999816894531,121.87999725341797,4914800.0 2021-08-23,124.44999694824219,125.72000122070312,123.38999938964844,123.7699966430664,1728600.0 2021-08-24,123.79000091552734,125.62999725341797,123.47000122070312,124.94999694824219,2393700.0 2021-08-25,123.9800033569336,124.37999725341797,122.0999984741211,123.44999694824219,1683100.0 2021-08-26,119.25,122.87000274658203,118.41000366210938,122.76000213623047,2400300.0 2021-08-27,118.88999938964844,120.26000213623047,118.19999694824219,119.19999694824219,2130700.0 2021-08-30,118.4800033569336,119.66999816894531,117.81999969482422,119.22000122070312,1306100.0 2021-08-31,118.4000015258789,118.68000030517578,117.52999877929688,118.30000305175781,1960400.0 2021-09-01,117.52999877929688,118.75,116.66000366210938,118.62999725341797,1512100.0 2021-09-02,116.95999908447266,117.72000122070312,116.69999694824219,117.3499984741211,1331600.0 2021-09-03,115.37999725341797,116.55999755859375,115.19999694824219,115.91000366210938,1243600.0 2021-09-07,114.5199966430664,115.12999725341797,113.72000122070312,114.83999633789062,2130700.0 2021-09-08,114.25,114.88999938964844,113.16000366210938,114.73999786376953,1990000.0 2021-09-09,114.2699966430664,116.0999984741211,114.1500015258789,114.37000274658203,1340300.0 2021-09-10,112.80999755859375,115.02999877929688,112.7300033569336,114.75,1302500.0 2021-09-13,113.55000305175781,114.56999969482422,112.98999786376953,113.88999938964844,1330100.0 2021-09-14,112.41999816894531,114.54000091552734,112.11000061035156,114.48999786376953,1670500.0 2021-09-15,112.91000366210938,113.04000091552734,111.44000244140625,111.91999816894531,1554900.0 2021-09-16,113.6500015258789,114.23999786376953,112.94999694824219,113.2300033569336,2031200.0 2021-09-17,114.62000274658203,115.77999877929688,113.80999755859375,114.19999694824219,2795300.0 2021-09-20,113.12999725341797,114.45999908447266,111.62000274658203,113.33999633789062,1355100.0 2021-09-21,113.83000183105469,115.41999816894531,113.41999816894531,114.04000091552734,1561900.0 2021-09-22,114.19000244140625,115.79000091552734,114.06999969482422,115.12000274658203,1036300.0 2021-09-23,115.55999755859375,117.47000122070312,114.2300033569336,114.2300033569336,1242400.0 2021-09-24,115.98999786376953,116.20999908447266,114.62000274658203,114.77999877929688,1099400.0 2021-09-27,116.5999984741211,118.62999725341797,115.75,115.75,1234600.0 2021-09-28,114.55000305175781,116.2300033569336,113.37999725341797,115.70999908447266,1380200.0 2021-09-29,114.97000122070312,116.5199966430664,114.4800033569336,115.37000274658203,984600.0 2021-09-30,108.8499984741211,114.13999938964844,108.47000122070312,113.4000015258789,3208800.0 2021-10-01,111.08999633789062,112.18000030517578,108.9800033569336,109.56999969482422,2634300.0 2021-10-04,110.20999908447266,112.44000244140625,109.8499984741211,110.98999786376953,1577200.0 2021-10-05,108.31999969482422,110.51000213623047,108.12000274658203,109.91000366210938,2838500.0 2021-10-06,105.87999725341797,107.94000244140625,104.91999816894531,107.66999816894531,3235700.0 2021-10-07,107.91000366210938,109.5199966430664,107.04000091552734,107.36000061035156,1764300.0 2021-10-08,107.87000274658203,108.93000030517578,107.23999786376953,108.3499984741211,1549500.0 2021-10-11,105.54000091552734,108.41000366210938,105.5,107.68000030517578,1437000.0 2021-10-12,106.19999694824219,107.16000366210938,105.77999877929688,106.08000183105469,1162500.0 2021-10-13,106.63999938964844,107.62000274658203,106.12000274658203,107.18000030517578,1320100.0 2021-10-14,108.13999938964844,108.83999633789062,105.62999725341797,105.72000122070312,1344300.0 2021-10-15,108.70999908447266,109.7300033569336,108.25,109.1500015258789,1383100.0 2021-10-18,109.5,109.7300033569336,107.05999755859375,108.06999969482422,1353100.0 2021-10-19,108.66000366210938,109.93000030517578,108.08999633789062,109.93000030517578,1153900.0 2021-10-20,109.19000244140625,110.73999786376953,108.68000030517578,108.81999969482422,1259700.0 2021-10-21,110.70999908447266,110.80999755859375,109.55000305175781,109.55000305175781,801800.0 2021-10-22,110.38999938964844,111.01000213623047,109.83999633789062,110.9800033569336,718400.0 2021-10-25,113.12000274658203,113.25,110.83000183105469,111.0,1689000.0 2021-10-26,113.86000061035156,114.51000213623047,112.70999908447266,113.37999725341797,2056400.0 2021-10-27,110.66000366210938,114.08000183105469,110.55999755859375,113.86000061035156,1759000.0 2021-10-28,112.97000122070312,113.70999908447266,110.83000183105469,111.47000122070312,3301500.0 2021-10-29,113.19999694824219,113.48999786376953,112.31999969482422,112.97000122070312,1927300.0 2021-11-01,114.01000213623047,115.13999938964844,112.61000061035156,113.05000305175781,1482800.0 2021-11-02,114.54000091552734,115.98999786376953,113.08999633789062,114.94999694824219,1666600.0 2021-11-03,117.33000183105469,117.44999694824219,114.45999908447266,114.45999908447266,1356800.0 2021-11-04,117.58999633789062,118.31999969482422,116.9000015258789,117.48999786376953,1097500.0 2021-11-05,119.6500015258789,120.5999984741211,118.37999725341797,118.37999725341797,1496600.0 2021-11-08,118.62000274658203,120.11000061035156,117.44999694824219,119.94999694824219,1414200.0 2021-11-09,119.2699966430664,120.02999877929688,118.44999694824219,118.68000030517578,1427800.0 2021-11-10,118.66999816894531,120.43000030517578,118.56999969482422,119.37999725341797,1203700.0 2021-11-11,115.47000122070312,117.62000274658203,115.29000091552734,116.75,2299500.0 2021-11-12,115.5,116.5,114.68000030517578,116.02999877929688,1301500.0 2021-11-15,115.44999694824219,117.97000122070312,115.02999877929688,116.94999694824219,1731700.0 2021-11-16,115.0199966430664,116.26000213623047,114.27999877929688,115.9000015258789,2174800.0 2021-11-17,116.5199966430664,123.36000061035156,115.91000366210938,119.77999877929688,3978900.0 2021-11-18,119.5199966430664,119.9800033569336,115.72000122070312,117.2300033569336,4922500.0 2021-11-19,112.77999877929688,116.83999633789062,110.91999816894531,115.08000183105469,6664900.0 2021-11-22,111.16999816894531,114.41000366210938,109.79000091552734,113.80000305175781,3080300.0 2021-11-23,115.43000030517578,115.80000305175781,110.30000305175781,110.58999633789062,2724600.0 2021-11-24,115.51000213623047,115.58000183105469,113.29000091552734,114.12000274658203,1547000.0 2021-11-26,110.01000213623047,112.41999816894531,109.2699966430664,112.19999694824219,2045800.0 2021-11-29,111.66000366210938,112.80999755859375,110.29000091552734,112.08999633789062,2022900.0 2021-11-30,109.08999633789062,110.98999786376953,106.62999725341797,110.88999938964844,3091900.0 2021-12-01,104.87000274658203,111.94999694824219,104.79000091552734,110.9800033569336,1894800.0 2021-12-02,110.55999755859375,111.55000305175781,106.29000091552734,106.29000091552734,2396700.0 2021-12-03,110.19000244140625,111.33000183105469,108.75,110.7699966430664,1719100.0 2021-12-06,112.68000030517578,114.13999938964844,111.33999633789062,111.73999786376953,1697300.0 2021-12-07,113.0999984741211,114.19000244140625,110.2300033569336,110.47000122070312,2167300.0 2021-12-08,113.12999725341797,114.44000244140625,112.20999908447266,113.93000030517578,2267700.0 2021-12-09,112.52999877929688,113.6500015258789,111.9800033569336,112.5199966430664,1194400.0 2021-12-10,112.86000061035156,113.80000305175781,111.66999816894531,113.2699966430664,1541400.0 2021-12-13,109.68000030517578,112.95999908447266,109.06999969482422,112.36000061035156,1637600.0 2021-12-14,109.5999984741211,111.87000274658203,108.80999755859375,109.0,1779600.0 2021-12-15,108.81999969482422,109.69000244140625,106.12000274658203,108.86000061035156,1675900.0 2021-12-16,109.2699966430664,111.52999877929688,108.91999816894531,111.20999908447266,1765800.0 2021-12-17,108.06999969482422,110.08999633789062,107.0999984741211,108.83000183105469,3542600.0 2021-12-20,105.86000061035156,106.79000091552734,103.62000274658203,106.79000091552734,1997400.0 2021-12-21,108.55000305175781,108.66000366210938,105.9000015258789,106.7699966430664,1508700.0 2021-12-22,109.02999877929688,109.44000244140625,107.7699966430664,108.69999694824219,1294600.0 2021-12-23,110.16000366210938,110.81999969482422,108.86000061035156,109.5,1187400.0 2021-12-27,112.37000274658203,113.12999725341797,110.37999725341797,110.62000274658203,1656200.0 2021-12-28,112.16000366210938,113.4000015258789,111.83999633789062,111.97000122070312,1139700.0 2021-12-29,113.30999755859375,114.0,112.2300033569336,112.2300033569336,1399300.0 2021-12-30,114.2699966430664,114.93000030517578,113.4000015258789,113.41000366210938,860100.0 2021-12-31,114.27999877929688,115.0999984741211,113.7699966430664,114.2699966430664,1134800.0 2022-01-03,113.16000366210938,115.22000122070312,112.9000015258789,113.25,1793200.0 2022-01-04,113.16000366210938,114.66000366210938,112.80000305175781,113.80999755859375,2273300.0 2022-01-05,109.66000366210938,113.7699966430664,109.5999984741211,113.33000183105469,2345100.0 2022-01-06,109.44000244140625,110.62000274658203,108.30000305175781,110.4000015258789,1844400.0 2022-01-07,104.98999786376953,108.66999816894531,104.9000015258789,108.66999816894531,2999200.0 2022-01-10,103.12000274658203,104.41999816894531,100.94000244140625,104.31999969482422,4096400.0 2022-01-11,106.93000030517578,107.06999969482422,102.5999984741211,102.95999908447266,2645100.0 2022-01-12,105.44000244140625,108.66999816894531,104.55999755859375,107.61000061035156,2260900.0 2022-01-13,104.7300033569336,106.33000183105469,104.44999694824219,105.73999786376953,1960700.0 2022-01-14,102.2699966430664,104.13999938964844,100.55999755859375,103.81999969482422,3552200.0 2022-01-18,99.20999908447266,101.1500015258789,98.79000091552734,100.9800033569336,4103200.0 2022-01-19,99.02999877929688,100.93000030517578,98.86000061035156,99.95999908447266,2118500.0 2022-01-20,97.43000030517578,100.86000061035156,97.1500015258789,99.41999816894531,2379800.0 2022-01-21,95.43000030517578,98.68000030517578,95.05000305175781,97.48999786376953,3086000.0 2022-01-24,98.25,98.44999694824219,92.94000244140625,93.5999984741211,4575900.0 2022-01-25,96.61000061035156,97.94999694824219,94.29000091552734,95.91000366210938,3139100.0 2022-01-26,94.76000213623047,99.31999969482422,94.0,97.27999877929688,3125200.0 2022-01-27,94.87000274658203,97.81999969482422,94.41999816894531,96.37999725341797,2214700.0 2022-01-28,95.7699966430664,95.83000183105469,92.55000305175781,94.3499984741211,4187700.0 2022-01-31,97.75,97.94999694824219,94.9000015258789,95.11000061035156,2891500.0 2022-02-01,98.54000091552734,99.13999938964844,97.5199966430664,98.26000213623047,3762500.0 2022-02-02,97.33000183105469,99.41000366210938,96.62000274658203,98.9800033569336,2966300.0 2022-02-03,94.37999725341797,97.27999877929688,94.29000091552734,97.0199966430664,3057100.0 2022-02-04,94.16000366210938,94.87000274658203,92.0999984741211,93.51000213623047,3617800.0 2022-02-07,93.3499984741211,95.08999633789062,92.97000122070312,94.55000305175781,2512900.0 2022-02-08,95.4800033569336,96.1500015258789,93.13999938964844,93.80000305175781,2161600.0 2022-02-09,97.41999816894531,97.95999908447266,96.55999755859375,96.87999725341797,2827100.0 2022-02-10,96.56999969482422,98.01000213623047,94.31999969482422,94.31999969482422,2470000.0 2022-02-11,94.2699966430664,97.02999877929688,93.94000244140625,96.48999786376953,2187700.0 2022-02-14,94.2699966430664,95.69000244140625,93.33000183105469,94.91000366210938,2320400.0 2022-02-15,96.19000244140625,96.58999633789062,94.94000244140625,95.5999984741211,2565200.0 2022-02-16,95.69999694824219,96.52999877929688,94.44999694824219,95.77999877929688,2431600.0 2022-02-17,91.75,95.62000274658203,91.3499984741211,94.37999725341797,3101500.0 2022-02-18,93.47000122070312,94.20999908447266,91.26000213623047,91.44000244140625,3260000.0 2022-02-22,92.23999786376953,95.51000213623047,91.9000015258789,93.31999969482422,3364800.0 2022-02-23,88.0199966430664,90.30999755859375,86.52999877929688,89.52999877929688,5274900.0 2022-02-24,90.63999938964844,90.79000091552734,86.1500015258789,86.72000122070312,4279900.0 2022-02-25,92.7300033569336,92.95999908447266,89.7699966430664,91.0,2525100.0 2022-02-28,91.38999938964844,91.97000122070312,90.22000122070312,91.19999694824219,3177700.0 2022-03-01,89.55000305175781,91.91999816894531,88.95999908447266,91.0,4002500.0 2022-03-02,95.0,97.61000061035156,94.08000183105469,95.16000366210938,5477000.0 2022-03-03,93.52999877929688,94.93000030517578,92.16000366210938,94.93000030517578,3266600.0 2022-03-04,89.44000244140625,93.04000091552734,88.87000274658203,92.69000244140625,4347900.0 2022-03-07,85.12000274658203,89.94000244140625,85.08999633789062,89.73999786376953,4641900.0 2022-03-08,85.86000061035156,88.73999786376953,84.44000244140625,85.4800033569336,3160200.0 2022-03-09,88.56999969482422,89.30000305175781,86.62999725341797,88.27999877929688,3488200.0 2022-03-10,89.5999984741211,89.80000305175781,86.30999755859375,87.04000091552734,2235100.0 2022-03-11,87.76000213623047,91.0999984741211,87.5999984741211,90.70999908447266,2228200.0 2022-03-14,85.76000213623047,88.7300033569336,85.58000183105469,88.29000091552734,2063100.0 2022-03-15,87.45999908447266,88.58000183105469,86.06999969482422,87.45999908447266,2744000.0 2022-03-16,91.33999633789062,91.3499984741211,88.4000015258789,88.62000274658203,3376600.0 2022-03-17,92.20999908447266,92.58999633789062,90.05000305175781,90.33999633789062,2467400.0 2022-03-18,93.33000183105469,93.47000122070312,90.7699966430664,91.38999938964844,4463400.0 2022-03-21,91.06999969482422,94.25,90.44000244140625,93.83000183105469,2095200.0 2022-03-22,91.68000030517578,93.37999725341797,91.0999984741211,91.9000015258789,2008000.0 2022-03-23,89.73999786376953,91.06999969482422,88.94000244140625,90.98999786376953,2858800.0 2022-03-24,90.41999816894531,90.72000122070312,89.1500015258789,90.3499984741211,1739400.0 2022-03-25,90.22000122070312,91.54000091552734,88.62999725341797,91.27999877929688,2284200.0 2022-03-28,91.55999755859375,91.58999633789062,89.4000015258789,90.33000183105469,1496500.0 2022-03-29,95.55000305175781,95.94000244140625,93.13999938964844,93.18000030517578,2467100.0 2022-03-30,92.61000061035156,94.83000183105469,92.44999694824219,94.54000091552734,2188100.0 2022-03-31,90.45999908447266,92.80000305175781,90.4000015258789,92.16999816894531,2927900.0 2022-04-01,90.61000061035156,91.4800033569336,89.94999694824219,91.33999633789062,2160700.0 2022-04-04,93.16999816894531,93.54000091552734,90.30999755859375,90.98999786376953,2416800.0 2022-04-05,93.1500015258789,94.08000183105469,90.9800033569336,92.19999694824219,2451800.0 2022-04-06,94.19000244140625,95.11000061035156,91.06999969482422,91.41000366210938,3356700.0 2022-04-07,95.3499984741211,95.81999969482422,92.18000030517578,93.23999786376953,2811100.0 2022-04-08,96.83999633789062,98.30999755859375,95.11000061035156,95.19000244140625,2722400.0 2022-04-11,99.70999908447266,102.5,98.8499984741211,99.16000366210938,3994400.0 2022-04-12,102.19000244140625,103.5199966430664,100.26000213623047,100.26000213623047,4825600.0 2022-04-13,102.93000030517578,104.05999755859375,102.45999908447266,102.5199966430664,2300100.0 2022-04-14,103.08000183105469,104.69000244140625,102.69999694824219,102.69999694824219,2165800.0 2022-04-18,104.48999786376953,105.0199966430664,102.30000305175781,102.41000366210938,2969700.0 2022-04-19,107.36000061035156,107.8499984741211,104.33000183105469,104.37999725341797,3030200.0 2022-04-20,108.41000366210938,109.3499984741211,107.80999755859375,107.91999816894531,2072700.0 2022-04-21,107.18000030517578,110.41999816894531,106.7699966430664,109.41000366210938,2536800.0 2022-04-22,103.45999908447266,106.41000366210938,103.29000091552734,105.94999694824219,2430100.0 2022-04-25,105.61000061035156,105.87999725341797,101.97000122070312,103.18000030517578,2748200.0 2022-04-26,103.02999877929688,105.19999694824219,102.97000122070312,104.27999877929688,2425000.0 2022-04-27,101.25,102.97000122070312,100.36000061035156,102.72000122070312,2648000.0 2022-04-28,104.16999816894531,104.48999786376953,101.37000274658203,102.44000244140625,2373300.0 2022-04-29,99.7699966430664,103.27999877929688,99.5,102.5199966430664,2696800.0 2022-05-02,101.31999969482422,101.7300033569336,98.87999725341797,100.4000015258789,3059100.0 2022-05-03,100.44999694824219,101.68000030517578,98.81999969482422,101.62000274658203,2449700.0 2022-05-04,103.91999816894531,104.20999908447266,98.91999816894531,100.48999786376953,2449200.0 2022-05-05,99.88999938964844,103.30999755859375,98.4800033569336,102.4000015258789,2719500.0 2022-05-06,96.23999786376953,99.22000122070312,95.06999969482422,99.12999725341797,3446300.0 2022-05-09,93.41000366210938,96.3499984741211,93.02999877929688,95.5,3225500.0 2022-05-10,89.62000274658203,95.12000274658203,87.81999969482422,94.68000030517578,5568400.0 2022-05-11,87.8499984741211,90.48999786376953,87.68000030517578,89.0999984741211,3338000.0 2022-05-12,89.12000274658203,89.68000030517578,86.95999908447266,87.1500015258789,3092000.0 2022-05-13,92.05999755859375,92.19999694824219,89.70999908447266,90.02999877929688,2701800.0 2022-05-16,91.80999755859375,92.37000274658203,90.05000305175781,91.52999877929688,2563900.0 2022-05-17,93.05999755859375,93.1500015258789,89.36000061035156,91.5,3958400.0 2022-05-18,92.80000305175781,98.41000366210938,92.16000366210938,95.36000061035156,7013200.0 2022-05-19,92.69999694824219,94.66999816894531,91.20999908447266,92.02999877929688,7356600.0 2022-05-20,71.87000274658203,74.6500015258789,69.75,70.0,34575500.0 2022-05-23,78.75,79.80000305175781,72.23999786376953,72.2699966430664,12789900.0 2022-05-24,77.61000061035156,78.58999633789062,75.58000183105469,77.70999908447266,6149500.0 2022-05-25,81.36000061035156,82.56999969482422,76.58999633789062,77.36000061035156,4410400.0 2022-05-26,86.98999786376953,87.31999969482422,82.37999725341797,82.4000015258789,5308700.0 2022-05-27,87.30999755859375,89.22000122070312,86.08999633789062,87.37000274658203,3767500.0 2022-05-31,85.0199966430664,86.44999694824219,84.12999725341797,86.3499984741211,4228700.0 2022-06-01,82.66000366210938,85.75,82.36000061035156,85.4000015258789,3805800.0 2022-06-02,83.20999908447266,83.79000091552734,81.9000015258789,82.5,3585300.0 2022-06-03,82.72000122070312,83.97000122070312,82.25,82.5,3059400.0 2022-06-06,81.33000183105469,83.25,81.12000274658203,82.91999816894531,2676000.0 2022-06-07,80.51000213623047,81.41000366210938,78.93000030517578,79.45999908447266,3671800.0 2022-06-08,81.05000305175781,83.2300033569336,79.69000244140625,80.56999969482422,2557300.0 2022-06-09,79.76000213623047,80.87999725341797,79.68000030517578,80.1500015258789,2719700.0 2022-06-10,77.19999694824219,79.3499984741211,77.1500015258789,78.33000183105469,3983400.0 2022-06-13,74.83000183105469,75.95999908447266,74.45999908447266,75.26000213623047,4753300.0 2022-06-14,74.0,75.72000122070312,73.36000061035156,74.95999908447266,3113300.0 2022-06-15,76.0,76.97000122070312,74.75,74.75,2616400.0 2022-06-16,73.61000061035156,74.45999908447266,72.94999694824219,74.16000366210938,3303200.0 2022-06-17,74.76000213623047,75.70999908447266,73.43000030517578,73.70999908447266,5539300.0 2022-06-21,75.0999984741211,76.30999755859375,74.30999755859375,75.62000274658203,3204600.0 2022-06-22,72.80999755859375,74.7699966430664,72.51000213623047,73.91000366210938,3335100.0 2022-06-23,73.9800033569336,74.27999877929688,72.22000122070312,73.29000091552734,2821900.0 2022-06-24,77.52999877929688,78.2699966430664,74.69000244140625,74.98999786376953,10913200.0 2022-06-27,76.33999633789062,78.27999877929688,75.83999633789062,77.51000213623047,2123200.0 2022-06-28,72.77999877929688,77.30999755859375,72.66000366210938,76.61000061035156,3612500.0 2022-06-29,71.80999755859375,72.70999908447266,71.4800033569336,72.4000015258789,2807200.0 2022-06-30,70.2300033569336,71.58000183105469,69.58000183105469,70.4800033569336,5531300.0 2022-07-01,71.37999725341797,71.54000091552734,69.23999786376953,70.13999938964844,2977800.0 2022-07-05,73.81999969482422,74.19000244140625,70.0999984741211,70.25,3824500.0 2022-07-06,73.98999786376953,74.93000030517578,72.94999694824219,74.51000213623047,2470000.0 2022-07-07,76.54000091552734,76.66999816894531,74.12999725341797,74.12999725341797,2387000.0 2022-07-08,75.45999908447266,76.44999694824219,74.91999816894531,75.97000122070312,2596400.0 2022-07-11,74.5999984741211,75.5999984741211,73.55000305175781,75.3499984741211,1969600.0 2022-07-12,75.06999969482422,76.0199966430664,74.22000122070312,74.43000030517578,2827900.0 2022-07-13,76.33000183105469,76.61000061035156,73.52999877929688,73.58000183105469,3164600.0 2022-07-14,76.97000122070312,77.23999786376953,75.19000244140625,75.3499984741211,3095200.0 2022-07-15,77.9800033569336,78.62000274658203,77.56999969482422,77.61000061035156,2875800.0 2022-07-18,79.12000274658203,81.26000213623047,78.87000274658203,78.87000274658203,2948700.0 2022-07-19,81.16999816894531,81.55000305175781,79.30000305175781,79.91000366210938,2424300.0 2022-07-20,82.4800033569336,82.68000030517578,80.91000366210938,81.4000015258789,2444900.0 2022-07-21,83.61000061035156,83.70999908447266,81.66000366210938,82.29000091552734,1938100.0 2022-07-22,83.23999786376953,84.94999694824219,82.47000122070312,83.80000305175781,1680200.0 2022-07-25,82.62999725341797,83.37999725341797,81.62000274658203,83.37999725341797,1484600.0 2022-07-26,77.95999908447266,79.43000030517578,77.66999816894531,78.41999816894531,3430100.0 2022-07-27,80.2699966430664,80.55000305175781,77.44000244140625,78.29000091552734,1889600.0 2022-07-28,81.4000015258789,81.47000122070312,79.4800033569336,80.66999816894531,1543700.0 2022-07-29,81.26000213623047,81.69999694824219,79.97000122070312,81.45999908447266,2032400.0 2022-08-01,82.30000305175781,83.05999755859375,80.51000213623047,80.98999786376953,2394800.0 2022-08-02,79.83000183105469,82.8499984741211,79.2300033569336,82.8499984741211,4103000.0 2022-08-03,84.58000183105469,85.08999633789062,80.69000244140625,80.79000091552734,2990800.0 2022-08-04,83.76000213623047,84.94999694824219,83.29000091552734,84.12999725341797,1677800.0 2022-08-05,84.2300033569336,84.58000183105469,82.81999969482422,83.05000305175781,1350000.0 2022-08-08,85.30999755859375,87.0,84.61000061035156,85.0199966430664,1836200.0 2022-08-09,84.45999908447266,85.30999755859375,83.26000213623047,85.13999938964844,1834300.0 2022-08-10,86.18000030517578,87.37000274658203,86.08999633789062,86.12000274658203,1799900.0 2022-08-11,88.1500015258789,89.66000366210938,87.13999938964844,87.22000122070312,2517600.0 2022-08-12,90.12000274658203,90.22000122070312,88.02999877929688,88.31999969482422,1908500.0 2022-08-15,90.16000366210938,90.68000030517578,89.19999694824219,89.5999984741211,2146000.0 2022-08-16,92.63999938964844,94.38999938964844,90.37999725341797,90.37999725341797,3432400.0 2022-08-17,92.81999969482422,94.44000244140625,90.23999786376953,91.22000122070312,3846700.0 2022-08-18,92.0,92.41000366210938,90.7699966430664,91.79000091552734,3072800.0 2022-08-19,91.01000213623047,93.7699966430664,89.2699966430664,91.76000213623047,4911300.0 2022-08-22,88.11000061035156,90.68000030517578,87.94999694824219,90.04000091552734,3668100.0 2022-08-23,87.95999908447266,89.30000305175781,87.75,88.18000030517578,2148700.0 2022-08-24,90.55999755859375,90.76000213623047,87.19999694824219,87.7699966430664,2746700.0 2022-08-25,90.91000366210938,92.12000274658203,89.5,89.87999725341797,2475500.0 2022-08-26,87.26000213623047,91.63999938964844,87.12999725341797,91.18000030517578,2530300.0 2022-08-29,86.95999908447266,88.2699966430664,85.86000061035156,86.33999633789062,2260900.0 2022-08-30,86.33000183105469,88.12999725341797,85.62000274658203,87.41000366210938,1960400.0 2022-08-31,86.2699966430664,86.98999786376953,85.62999725341797,86.6500015258789,2153700.0 2022-09-01,88.51000213623047,88.62000274658203,85.79000091552734,85.79000091552734,2248600.0 2022-09-02,87.38999938964844,89.23999786376953,86.68000030517578,88.73999786376953,2094800.0 2022-09-06,86.72000122070312,88.11000061035156,85.6500015258789,87.70999908447266,1822800.0 2022-09-07,92.13999938964844,92.77999877929688,87.16000366210938,87.2300033569336,2868000.0 2022-09-08,92.26000213623047,92.80000305175781,90.62999725341797,91.2300033569336,2144200.0 2022-09-09,93.51000213623047,93.69999694824219,92.12000274658203,92.12000274658203,2046600.0 2022-09-12,94.9800033569336,95.83000183105469,94.04000091552734,94.04000091552734,2158700.0 2022-09-13,89.86000061035156,93.12000274658203,89.45999908447266,92.20999908447266,2602400.0 2022-09-14,89.45999908447266,90.63999938964844,88.30999755859375,90.1500015258789,2054600.0 2022-09-15,89.55999755859375,91.68000030517578,89.30999755859375,89.54000091552734,2034400.0 2022-09-16,90.25,90.7300033569336,88.16000366210938,88.75,3962400.0 2022-09-19,90.73999786376953,90.9800033569336,89.2300033569336,89.38999938964844,2063700.0 2022-09-20,88.30000305175781,89.83999633789062,86.8499984741211,89.72000122070312,2055200.0 2022-09-21,87.8499984741211,90.86000061035156,87.58000183105469,88.94999694824219,2319600.0 2022-09-22,86.58999633789062,88.23999786376953,86.0199966430664,87.73999786376953,3681300.0 2022-09-23,84.44000244140625,86.05000305175781,83.05999755859375,86.01000213623047,2993800.0 2022-09-26,82.93000030517578,86.05000305175781,82.83999633789062,84.80999755859375,2630800.0 2022-09-27,84.4000015258789,85.48999786376953,82.52999877929688,83.72000122070312,2262300.0 2022-09-28,87.01000213623047,87.63999938964844,84.66000366210938,85.19000244140625,2102600.0 2022-09-29,84.02999877929688,86.1500015258789,83.16999816894531,86.1500015258789,2051000.0 2022-09-30,84.2699966430664,86.0199966430664,81.2300033569336,83.41999816894531,3720900.0 2022-10-03,85.95999908447266,87.48999786376953,84.1500015258789,85.47000122070312,2706600.0 2022-10-04,89.37999725341797,89.5,87.75,87.76000213623047,1972200.0 2022-10-05,89.81999969482422,90.41000366210938,87.9800033569336,88.44999694824219,1767700.0 2022-10-06,88.23999786376953,90.72000122070312,88.13999938964844,89.70999908447266,1788900.0 2022-10-07,86.86000061035156,87.77999877929688,86.16999816894531,87.29000091552734,1743100.0 2022-10-10,85.87000274658203,87.62999725341797,84.0999984741211,87.16999816894531,1836800.0 2022-10-11,86.13999938964844,87.55000305175781,84.80000305175781,85.25,1931100.0 2022-10-12,84.51000213623047,86.66000366210938,84.41999816894531,86.25,2125100.0 2022-10-13,85.44999694824219,85.98999786376953,81.56999969482422,82.38999938964844,2988800.0 2022-10-14,81.44999694824219,86.79000091552734,81.20999908447266,86.12000274658203,2788400.0 2022-10-17,84.20999908447266,84.91999816894531,83.36000061035156,83.58000183105469,3007300.0 2022-10-18,84.66000366210938,86.9800033569336,83.98999786376953,85.87999725341797,1890400.0 2022-10-19,83.66000366210938,85.05999755859375,82.20999908447266,83.94999694824219,1479200.0 2022-10-20,82.48999786376953,85.2300033569336,82.3499984741211,84.1500015258789,1716300.0 2022-10-21,85.06999969482422,85.33999633789062,82.13999938964844,82.4000015258789,2194000.0 2022-10-24,87.08999633789062,87.31999969482422,84.5199966430664,85.23999786376953,1792200.0 2022-10-25,93.06999969482422,93.6500015258789,88.66000366210938,89.16999816894531,3595500.0 2022-10-26,93.38999938964844,95.55999755859375,93.01000213623047,93.62000274658203,2939100.0 2022-10-27,94.5999984741211,95.27999877929688,93.44000244140625,93.93000030517578,2347100.0 2022-10-28,95.3499984741211,95.80999755859375,93.13999938964844,94.04000091552734,2293900.0 2022-10-31,95.69000244140625,96.56999969482422,94.72000122070312,95.0999984741211,2969800.0 2022-11-01,94.68000030517578,97.36000061035156,92.69000244140625,96.45999908447266,2643300.0 2022-11-02,92.5999984741211,97.31999969482422,92.41999816894531,94.16000366210938,3326200.0 2022-11-03,92.30000305175781,93.86000061035156,91.91000366210938,92.55000305175781,2071600.0 2022-11-04,93.87999725341797,95.30000305175781,92.20999908447266,93.6500015258789,2475500.0 2022-11-07,93.13999938964844,94.55999755859375,91.7300033569336,93.93000030517578,2807600.0 2022-11-08,92.08999633789062,94.45999908447266,90.30999755859375,94.02999877929688,2613600.0 2022-11-09,91.31999969482422,93.0,91.08000183105469,91.83999633789062,2614500.0 2022-11-10,97.12999725341797,97.47000122070312,95.01000213623047,95.5199966430664,2937100.0 2022-11-11,96.16999816894531,98.47000122070312,95.47000122070312,97.69000244140625,2892700.0 2022-11-14,94.62999725341797,96.2300033569336,94.5,96.02999877929688,2472400.0 2022-11-15,97.80000305175781,98.37000274658203,95.83000183105469,96.5,4102000.0 2022-11-16,96.5,96.87000274658203,94.83000183105469,96.0,3331100.0 2022-11-17,97.93000030517578,97.94999694824219,94.33999633789062,97.13999938964844,4533500.0 2022-11-18,107.58999633789062,115.9000015258789,106.5999984741211,114.80000305175781,11725200.0 2022-11-21,112.30000305175781,112.83999633789062,106.95999908447266,107.23999786376953,4736400.0 2022-11-22,115.2699966430664,115.80000305175781,112.77999877929688,114.04000091552734,4072300.0 2022-11-23,116.02999877929688,117.29000091552734,114.8499984741211,115.44000244140625,3158300.0 2022-11-25,115.94000244140625,116.80999755859375,114.91999816894531,116.54000091552734,1134500.0 2022-11-28,116.37000274658203,117.16999816894531,115.55000305175781,115.70999908447266,2006100.0 2022-11-29,116.79000091552734,117.51000213623047,115.25,116.44000244140625,2674800.0 2022-11-30,117.66999816894531,118.12999725341797,115.9800033569336,116.77999877929688,2916100.0 2022-12-01,117.9800033569336,118.16999816894531,116.69999694824219,118.05000305175781,2104200.0 2022-12-02,119.0,119.4800033569336,116.12999725341797,116.13999938964844,2120600.0 2022-12-05,117.36000061035156,118.0999984741211,116.5,117.81999969482422,2022100.0 2022-12-06,116.52999877929688,119.02999877929688,116.20999908447266,117.69999694824219,2651600.0 2022-12-07,115.36000061035156,116.87999725341797,115.1500015258789,115.93000030517578,1983900.0 2022-12-08,117.13999938964844,117.27999877929688,115.23999786376953,115.55000305175781,2467600.0 2022-12-09,114.88999938964844,116.72000122070312,114.80000305175781,116.38999938964844,2037600.0 2022-12-12,116.38999938964844,116.41999816894531,114.2300033569336,115.5,1744500.0 2022-12-13,117.52999877929688,120.38999938964844,116.13999938964844,120.38999938964844,2163000.0 2022-12-14,117.41999816894531,118.36000061035156,115.54000091552734,117.75,2184500.0 2022-12-15,113.69000244140625,116.70999908447266,113.41000366210938,115.94000244140625,3293100.0 2022-12-16,113.94999694824219,114.47000122070312,112.4000015258789,112.88999938964844,5324400.0 2022-12-19,114.91999816894531,115.4800033569336,113.66999816894531,114.25,2423900.0 2022-12-20,114.3499984741211,115.27999877929688,114.23999786376953,114.51000213623047,2136400.0 2022-12-21,115.12999725341797,116.45999908447266,114.58999633789062,115.9800033569336,2572000.0 2022-12-22,113.95999908447266,114.25,112.5,113.5999984741211,2250100.0 2022-12-23,115.4800033569336,115.66000366210938,112.91999816894531,113.86000061035156,1317100.0 2022-12-27,115.04000091552734,116.44000244140625,114.41999816894531,115.83999633789062,1362600.0 2022-12-28,114.29000091552734,115.87999725341797,114.2699966430664,114.9800033569336,1321500.0 2022-12-29,115.86000061035156,116.48999786376953,115.05000305175781,115.27999877929688,1593700.0 2022-12-30,116.06999969482422,116.08999633789062,114.52999877929688,114.94000244140625,1547900.0 2023-01-03,115.83000183105469,117.12000274658203,114.75,116.62999725341797,1707600.0 2023-01-04,117.97000122070312,118.9000015258789,116.54000091552734,117.23999786376953,2008900.0 2023-01-05,118.4000015258789,118.97000122070312,116.47000122070312,116.94000244140625,2058800.0 2023-01-06,121.56999969482422,122.44999694824219,119.16999816894531,119.41999816894531,2467900.0 2023-01-09,118.7300033569336,121.25,118.61000061035156,120.75,2581300.0 2023-01-10,119.79000091552734,120.04000091552734,118.7300033569336,118.7300033569336,1596300.0 2023-01-11,119.54000091552734,120.2699966430664,119.0199966430664,120.04000091552734,2533900.0 2023-01-12,118.75,119.58000183105469,117.94999694824219,119.4800033569336,2747100.0 2023-01-13,120.01000213623047,120.12999725341797,118.13999938964844,118.51000213623047,2339400.0 2023-01-17,119.76000213623047,120.01000213623047,119.04000091552734,119.91999816894531,1708200.0 2023-01-18,117.37999725341797,120.1500015258789,117.30000305175781,119.9800033569336,1762200.0 2023-01-19,115.75,116.94000244140625,115.66999816894531,116.38999938964844,1618800.0 2023-01-20,115.7300033569336,116.30000305175781,114.33000183105469,115.05000305175781,2240800.0 2023-01-23,115.77999877929688,116.27999877929688,115.0,116.0999984741211,2132700.0 2023-01-24,117.72000122070312,117.9000015258789,115.44999694824219,116.2300033569336,1881700.0 2023-01-25,120.19999694824219,120.22000122070312,116.19000244140625,116.91000366210938,1674500.0 2023-01-26,120.70999908447266,121.16000366210938,119.4000015258789,120.29000091552734,1847300.0 2023-01-27,119.4800033569336,121.86000061035156,119.37999725341797,120.7699966430664,1887200.0 2023-01-30,119.0,119.97000122070312,118.26000213623047,118.69000244140625,1690000.0 2023-01-31,118.19000244140625,119.45999908447266,117.72000122070312,119.12000274658203,2208200.0 2023-02-01,118.5199966430664,119.31999969482422,116.1500015258789,119.0199966430664,2213400.0 2023-02-02,116.08999633789062,119.20999908447266,115.7300033569336,118.95999908447266,3553500.0 2023-02-03,115.31999969482422,116.31999969482422,114.79000091552734,115.87000274658203,3780600.0 2023-02-06,115.70999908447266,116.79000091552734,114.68000030517578,115.0999984741211,2073500.0 2023-02-07,114.48999786376953,114.7699966430664,112.02999877929688,114.73999786376953,2535900.0 2023-02-08,114.48999786376953,114.5,111.91000366210938,113.87999725341797,2691000.0 2023-02-09,115.0199966430664,117.04000091552734,114.91000366210938,115.68000030517578,2140900.0 2023-02-10,115.18000030517578,115.31999969482422,113.76000213623047,114.75,1371000.0 2023-02-13,116.77999877929688,117.19999694824219,115.12000274658203,115.75,1751800.0 2023-02-14,116.80000305175781,117.33000183105469,114.94000244140625,116.77999877929688,1928400.0 2023-02-15,116.63999938964844,117.25,115.18000030517578,115.87999725341797,1671700.0 2023-02-16,115.31999969482422,116.69000244140625,114.52999877929688,115.02999877929688,2351100.0 2023-02-17,115.69000244140625,116.16999816894531,114.66999816894531,114.97000122070312,1473100.0 2023-02-21,112.91000366210938,114.94999694824219,112.7300033569336,114.5,2446700.0 2023-02-22,112.66000366210938,113.93000030517578,112.0,112.9800033569336,3075300.0 2023-02-23,111.48999786376953,112.52999877929688,110.55999755859375,112.22000122070312,1875600.0 2023-02-24,111.45999908447266,111.8499984741211,109.83999633789062,110.44000244140625,2103500.0 2023-02-27,110.91999816894531,112.80000305175781,110.69000244140625,112.73999786376953,1993000.0 2023-02-28,110.54000091552734,111.88999938964844,110.4000015258789,110.91000366210938,3519300.0 2023-03-01,110.66999816894531,110.80000305175781,105.0999984741211,106.9800033569336,5081600.0 2023-03-02,111.01000213623047,111.06999969482422,109.4800033569336,110.66000366210938,2569500.0 2023-03-03,112.43000030517578,112.5,110.70999908447266,111.01000213623047,2247500.0 2023-03-06,112.4000015258789,113.56999969482422,111.73999786376953,112.12000274658203,2365000.0 2023-03-07,109.86000061035156,112.76000213623047,109.66000366210938,112.56999969482422,2741600.0 2023-03-08,109.04000091552734,110.37000274658203,108.27999877929688,110.04000091552734,1903100.0 2023-03-09,105.55999755859375,108.97000122070312,105.2699966430664,108.91000366210938,2034100.0 2023-03-10,104.16999816894531,106.33000183105469,103.83000183105469,105.6500015258789,2458100.0 2023-03-13,103.38999938964844,104.86000061035156,102.19999694824219,102.9000015258789,2920400.0 2023-03-14,103.68000030517578,104.98999786376953,102.80999755859375,104.56999969482422,2221900.0 2023-03-15,102.30000305175781,103.0999984741211,100.94999694824219,102.11000061035156,3074300.0 2023-03-16,103.23999786376953,103.27999877929688,101.1500015258789,101.58000183105469,3167700.0 2023-03-17,102.05999755859375,102.58000183105469,101.05999755859375,102.2699966430664,2866700.0 2023-03-20,102.13999938964844,103.19999694824219,101.36000061035156,102.73999786376953,2030400.0 2023-03-21,104.13999938964844,104.55999755859375,102.8499984741211,103.58000183105469,2110100.0 2023-03-22,102.61000061035156,105.79000091552734,102.58999633789062,105.19000244140625,3797300.0 2023-03-23,101.62999725341797,103.4000015258789,100.73999786376953,102.61000061035156,1892800.0 2023-03-24,101.33000183105469,102.11000061035156,99.68000030517578,101.44000244140625,2543800.0 2023-03-27,100.62999725341797,101.98999786376953,100.45999908447266,101.79000091552734,1876600.0 2023-03-28,103.13999938964844,103.48999786376953,100.91000366210938,100.91000366210938,2270700.0 2023-03-29,102.47000122070312,103.61000061035156,100.69999694824219,101.62000274658203,3190200.0 2023-03-30,103.12999725341797,104.8499984741211,102.62999725341797,103.83999633789062,1884600.0 2023-03-31,106.12999725341797,106.20999908447266,103.41999816894531,103.79000091552734,3723300.0 2023-04-03,108.62999725341797,108.79000091552734,105.93000030517578,105.9800033569336,3637300.0 2023-04-04,108.52999877929688,110.1500015258789,108.3499984741211,109.0999984741211,2280100.0 2023-04-05,106.45999908447266,107.87000274658203,106.05999755859375,107.80999755859375,2567100.0 2023-04-06,106.22000122070312,106.54000091552734,104.94000244140625,106.19000244140625,1709000.0 2023-04-10,106.63999938964844,107.2300033569336,105.61000061035156,105.73999786376953,1716800.0 2023-04-11,105.12999725341797,107.26000213623047,104.8499984741211,106.8499984741211,1943300.0 2023-04-12,102.88999938964844,105.68000030517578,102.76000213623047,105.55999755859375,1652300.0 2023-04-13,104.19000244140625,104.33000183105469,102.4000015258789,103.23999786376953,1731800.0 2023-04-14,104.5999984741211,106.22000122070312,103.69000244140625,104.25,1324700.0 2023-04-17,104.18000030517578,105.06999969482422,103.5,104.7300033569336,2043400.0 2023-04-18,103.69000244140625,104.9800033569336,102.9800033569336,104.8499984741211,1695800.0 2023-04-19,104.26000213623047,104.70999908447266,102.86000061035156,103.06999969482422,1201400.0 2023-04-20,106.02999877929688,106.26000213623047,103.41000366210938,103.77999877929688,1925200.0 2023-04-21,106.31999969482422,107.25,105.87999725341797,106.26000213623047,1143900.0 2023-04-24,106.41000366210938,107.04000091552734,105.66999816894531,106.2300033569336,1767100.0 2023-04-25,104.04000091552734,106.04000091552734,103.66999816894531,105.87000274658203,1726600.0 2023-04-26,104.69999694824219,105.6500015258789,102.58000183105469,102.9000015258789,1600400.0 2023-04-27,105.55000305175781,105.83000183105469,104.31999969482422,105.13999938964844,1239400.0 2023-04-28,106.7300033569336,106.79000091552734,105.25,105.38999938964844,1420800.0 2023-05-01,105.75,106.97000122070312,105.33999633789062,106.51000213623047,1255400.0 2023-05-02,104.7699966430664,105.37999725341797,102.7300033569336,105.37999725341797,1458000.0 2023-05-03,103.98999786376953,105.6500015258789,103.94000244140625,104.8499984741211,1429700.0 2023-05-04,102.83000183105469,104.69999694824219,102.22000122070312,104.01000213623047,1220600.0 2023-05-05,104.44000244140625,105.18000030517578,103.56999969482422,103.6500015258789,1765300.0 2023-05-08,104.83000183105469,105.1500015258789,103.52999877929688,104.19999694824219,1385800.0 2023-05-09,104.08000183105469,104.36000061035156,103.2300033569336,104.05000305175781,2045300.0 2023-05-10,101.94999694824219,105.2300033569336,101.1500015258789,104.98999786376953,2612300.0 2023-05-11,102.52999877929688,102.62999725341797,100.95999908447266,101.94999694824219,1991600.0 2023-05-12,104.51000213623047,104.66999816894531,102.48999786376953,103.0,1978000.0 2023-05-15,104.38999938964844,105.55000305175781,103.51000213623047,105.37000274658203,2389500.0 2023-05-16,102.93000030517578,103.80999755859375,102.33000183105469,103.69000244140625,3029000.0 2023-05-17,103.79000091552734,105.69999694824219,102.30999755859375,103.55999755859375,3345300.0 2023-05-18,105.37999725341797,105.80999755859375,102.26000213623047,103.98999786376953,3706800.0 2023-05-19,104.76000213623047,105.38999938964844,99.0,100.91000366210938,5952400.0 2023-05-22,104.62000274658203,105.83000183105469,104.5,104.97000122070312,2815300.0 2023-05-23,101.87999725341797,104.0199966430664,101.75,103.88999938964844,2562000.0 2023-05-24,101.45999908447266,103.48999786376953,101.37000274658203,102.69000244140625,2497700.0 2023-05-25,102.33999633789062,104.13999938964844,101.52999877929688,101.87000274658203,2951300.0 2023-05-26,103.37000274658203,103.87999725341797,102.1500015258789,102.56999969482422,2223100.0 2023-05-30,103.26000213623047,104.0,102.16000366210938,103.37000274658203,2539300.0 2023-05-31,103.62000274658203,104.1500015258789,102.0,103.0,3558200.0 2023-06-01,100.9000015258789,103.6500015258789,100.66000366210938,103.38999938964844,2957100.0 2023-06-02,103.30000305175781,103.45999908447266,100.98999786376953,101.5,2296400.0 2023-06-05,103.0999984741211,104.47000122070312,102.73999786376953,103.31999969482422,2159900.0 2023-06-06,103.66999816894531,104.19999694824219,102.66000366210938,103.16000366210938,2138200.0 2023-06-07,101.98999786376953,104.08999633789062,101.52999877929688,103.66999816894531,2555100.0 2023-06-08,103.23999786376953,103.41000366210938,101.58999633789062,101.98999786376953,2369900.0 2023-06-09,103.29000091552734,104.2300033569336,102.7300033569336,103.1500015258789,2456800.0 2023-06-12,106.37000274658203,106.44999694824219,104.13999938964844,104.13999938964844,3319200.0 2023-06-13,106.43000030517578,107.0999984741211,106.18000030517578,106.80000305175781,2220600.0 2023-06-14,106.23999786376953,107.12000274658203,105.1500015258789,106.31999969482422,1858700.0 2023-06-15,107.87999725341797,108.37999725341797,106.2699966430664,106.77999877929688,3287800.0 2023-06-16,107.83999633789062,108.97000122070312,107.30999755859375,108.61000061035156,3479300.0 2023-06-20,107.27999877929688,108.13999938964844,106.9000015258789,107.66000366210938,2299300.0 2023-06-21,107.23999786376953,107.6500015258789,106.47000122070312,107.58999633789062,1621300.0 2023-06-22,107.95999908447266,108.66999816894531,106.98999786376953,108.23999786376953,2357700.0 2023-06-23,108.66000366210938,109.61000061035156,106.9800033569336,106.9800033569336,7431600.0 2023-06-26,107.61000061035156,108.58999633789062,107.33000183105469,107.86000061035156,1956800.0 2023-06-27,108.91999816894531,109.33000183105469,107.87000274658203,108.33000183105469,1946500.0 2023-06-28,108.33999633789062,109.22000122070312,107.69000244140625,108.44999694824219,1694200.0 2023-06-29,108.87000274658203,109.29000091552734,107.76000213623047,108.13999938964844,1715000.0 2023-06-30,112.12999725341797,112.55999755859375,109.38999938964844,109.61000061035156,2636000.0 2023-07-03,111.12999725341797,111.87000274658203,111.08000183105469,111.1500015258789,1209800.0 2023-07-05,110.62000274658203,110.97000122070312,110.0,110.97000122070312,1750500.0 2023-07-06,109.33000183105469,110.19999694824219,109.05000305175781,109.70999908447266,1873900.0 2023-07-07,107.45999908447266,109.29000091552734,107.30000305175781,108.80999755859375,2449600.0 2023-07-10,109.58000183105469,110.0199966430664,107.30000305175781,107.63999938964844,2360400.0 2023-07-11,111.0,111.02999877929688,109.61000061035156,109.81999969482422,1902500.0 2023-07-12,111.5199966430664,113.36000061035156,111.41999816894531,112.48999786376953,1984100.0 2023-07-13,111.4800033569336,112.0999984741211,111.16000366210938,111.47000122070312,1943900.0 2023-07-14,111.58000183105469,111.73999786376953,109.13999938964844,110.77999877929688,1813300.0 2023-07-17,110.25,111.66000366210938,110.06999969482422,111.38999938964844,1832100.0 2023-07-18,111.91000366210938,112.33999633789062,109.9000015258789,109.9000015258789,2135500.0 2023-07-19,112.62000274658203,113.12999725341797,111.55000305175781,112.16999816894531,1680000.0 2023-07-20,112.19999694824219,113.81999969482422,112.18000030517578,112.97000122070312,1711400.0 2023-07-21,112.02999877929688,113.83999633789062,111.9000015258789,112.91000366210938,6007300.0 2023-07-24,112.69999694824219,113.20999908447266,111.66999816894531,112.52999877929688,1777600.0 2023-07-25,112.51000213623047,112.5999984741211,111.4000015258789,112.0,1424200.0 2023-07-26,113.4800033569336,113.55000305175781,112.11000061035156,112.26000213623047,1325900.0 2023-07-27,113.4800033569336,115.05000305175781,112.93000030517578,114.33000183105469,2318000.0 2023-07-28,114.61000061035156,115.48999786376953,113.98999786376953,114.30000305175781,1636300.0 2023-07-31,114.63999938964844,114.72000122070312,113.55999755859375,114.43000030517578,1400700.0 2023-08-01,113.98999786376953,115.08999633789062,113.69999694824219,114.47000122070312,1252800.0 2023-08-02,111.7699966430664,113.18000030517578,111.48999786376953,112.93000030517578,1968600.0 2023-08-03,112.58999633789062,113.33999633789062,111.6500015258789,112.88999938964844,2432800.0 2023-08-04,112.58999633789062,113.9000015258789,112.43000030517578,113.37999725341797,1762500.0 2023-08-07,113.45999908447266,113.8499984741211,112.37999725341797,113.13999938964844,1441200.0 2023-08-08,113.18000030517578,113.30000305175781,111.95999908447266,113.06999969482422,1224500.0 2023-08-09,113.02999877929688,114.63999938964844,112.91999816894531,113.66000366210938,1601800.0 2023-08-10,113.87999725341797,115.37999725341797,113.58000183105469,114.16000366210938,1640300.0 2023-08-11,113.38999938964844,113.83000183105469,112.69999694824219,113.26000213623047,1614600.0 2023-08-14,114.12000274658203,115.33999633789062,113.8499984741211,113.88999938964844,2063700.0 2023-08-15,114.01000213623047,114.19000244140625,112.83999633789062,113.86000061035156,2019900.0 2023-08-16,115.2300033569336,117.44999694824219,115.22000122070312,115.75,2940200.0 2023-08-17,113.05999755859375,116.08999633789062,112.8499984741211,115.76000213623047,3569300.0 2023-08-18,118.72000122070312,120.68000030517578,116.33000183105469,116.5,6356900.0 2023-08-21,119.16000366210938,119.29000091552734,117.83999633789062,118.62000274658203,2799600.0 2023-08-22,117.79000091552734,119.06999969482422,117.19999694824219,118.12999725341797,2871100.0 2023-08-23,121.87999725341797,122.69999694824219,117.62000274658203,118.12999725341797,4261200.0 2023-08-24,118.86000061035156,121.98999786376953,118.41000366210938,121.5199966430664,4945400.0 2023-08-25,119.0,120.02999877929688,118.30000305175781,119.38999938964844,2904900.0 2023-08-28,119.93000030517578,120.12000274658203,118.7300033569336,119.55999755859375,2109400.0 2023-08-29,121.0199966430664,121.44999694824219,119.5999984741211,119.91000366210938,2451600.0 2023-08-30,121.6500015258789,122.04000091552734,121.0199966430664,121.0199966430664,1613000.0 2023-08-31,121.80999755859375,122.37999725341797,121.0199966430664,121.55999755859375,2396200.0 2023-09-01,121.69999694824219,122.30999755859375,120.77999877929688,122.0,1996000.0 2023-09-05,120.61000061035156,121.62000274658203,120.41000366210938,121.31999969482422,1730100.0 2023-09-06,119.94999694824219,120.75,119.3499984741211,120.41999816894531,1896900.0 2023-09-07,119.41999816894531,120.66999816894531,119.23999786376953,120.38999938964844,1592800.0 2023-09-08,119.36000061035156,120.02999877929688,119.0999984741211,119.36000061035156,1189600.0 2023-09-11,118.38999938964844,120.02999877929688,118.22000122070312,120.02999877929688,1809100.0 2023-09-12,118.4000015258789,119.47000122070312,118.19999694824219,119.0999984741211,1508800.0 2023-09-13,116.81999969482422,118.51000213623047,116.66999816894531,118.37999725341797,2385800.0 2023-09-14,117.80000305175781,118.19999694824219,116.83000183105469,116.98999786376953,2446200.0 2023-09-15,118.16999816894531,118.41999816894531,117.16000366210938,117.91999816894531,3672900.0 2023-09-18,117.66999816894531,118.62999725341797,117.5,118.05000305175781,1993200.0 2023-09-19,116.30000305175781,117.6500015258789,116.2300033569336,117.1500015258789,1938900.0 2023-09-20,114.94999694824219,116.43000030517578,114.9000015258789,116.30999755859375,2267800.0 2023-09-21,113.12999725341797,114.88999938964844,112.47000122070312,114.5,2424100.0 2023-09-22,111.66000366210938,113.4800033569336,111.52999877929688,113.38999938964844,2050500.0 2023-09-25,109.66999816894531,111.08000183105469,109.4000015258789,110.69999694824219,2283400.0 2023-09-26,109.55000305175781,110.37999725341797,109.05999755859375,109.2300033569336,1887900.0 2023-09-27,108.91999816894531,110.19000244140625,108.3499984741211,109.6500015258789,2378400.0 2023-09-28,111.80999755859375,111.9800033569336,109.19000244140625,109.44999694824219,2419900.0 2023-09-29,112.94999694824219,114.16000366210938,112.22000122070312,112.22000122070312,2476100.0 2023-10-02,114.47000122070312,114.8499984741211,112.8499984741211,112.94999694824219,2663100.0 2023-10-03,111.91000366210938,114.95999908447266,111.38999938964844,114.37999725341797,2474300.0 2023-10-04,111.98999786376953,113.08000183105469,110.6500015258789,112.04000091552734,1845900.0 2023-10-05,111.72000122070312,112.69000244140625,111.0999984741211,112.54000091552734,1813500.0 2023-10-06,112.37999725341797,113.23999786376953,110.0199966430664,110.9800033569336,1752800.0 2023-10-09,113.06999969482422,113.37000274658203,110.81999969482422,112.22000122070312,1431100.0 2023-10-10,113.0999984741211,114.0,112.77999877929688,113.18000030517578,1914900.0 2023-10-11,113.66999816894531,113.75,111.88999938964844,112.97000122070312,2251700.0 2023-10-12,113.19999694824219,114.12999725341797,112.30999755859375,114.12999725341797,1946800.0 2023-10-13,112.04000091552734,113.37000274658203,111.63999938964844,113.1500015258789,1789300.0 2023-10-16,116.38999938964844,116.77999877929688,112.97000122070312,112.97000122070312,2965400.0 2023-10-17,118.0,118.52999877929688,116.06999969482422,116.06999969482422,2127900.0 2023-10-18,117.23999786376953,118.23999786376953,116.91999816894531,117.8499984741211,1908300.0 2023-10-19,116.26000213623047,117.80000305175781,115.6500015258789,117.69000244140625,2102700.0 2023-10-20,115.66000366210938,116.79000091552734,115.0999984741211,116.26000213623047,4154700.0 2023-10-23,114.41000366210938,115.66999816894531,113.2300033569336,115.66000366210938,1929400.0 2023-10-24,115.80999755859375,116.7699966430664,114.41999816894531,114.41999816894531,2327800.0 2023-10-25,115.54000091552734,116.30999755859375,114.56999969482422,115.61000061035156,1827500.0 2023-10-26,114.29000091552734,116.37999725341797,113.91000366210938,115.69999694824219,1901100.0 2023-10-27,112.79000091552734,115.16000366210938,112.38999938964844,114.22000122070312,1585400.0 2023-10-30,114.69999694824219,115.19000244140625,113.44999694824219,113.5999984741211,2406000.0 2023-10-31,115.97000122070312,116.06999969482422,114.05999755859375,114.87000274658203,2397900.0 2023-11-01,115.9800033569336,116.56999969482422,114.72000122070312,116.16000366210938,1406200.0 2023-11-02,118.31999969482422,118.47000122070312,116.5,116.5,1642600.0 2023-11-03,121.25,122.31999969482422,120.01000213623047,120.2699966430664,1853700.0 2023-11-06,122.13999938964844,122.31999969482422,120.8499984741211,121.61000061035156,1443600.0 2023-11-07,123.16000366210938,123.33999633789062,121.80000305175781,122.12999725341797,1808900.0 2023-11-08,122.79000091552734,123.6500015258789,122.62000274658203,123.25,1439900.0 2023-11-09,122.37000274658203,123.61000061035156,121.98999786376953,123.0999984741211,1739500.0 2023-11-10,123.33000183105469,123.44000244140625,121.45999908447266,122.81999969482422,1816700.0 2023-11-13,122.36000061035156,123.52999877929688,122.19999694824219,122.80999755859375,1929700.0 2023-11-14,124.80000305175781,125.86000061035156,123.86000061035156,124.0,2380600.0 2023-11-15,123.97000122070312,124.83999633789062,123.47000122070312,124.0,4072600.0 2023-11-16,120.1500015258789,123.93000030517578,119.7300033569336,123.2699966430664,4714100.0 2023-11-17,128.82000732421875,131.30999755859375,126.70999908447266,127.12000274658203,9016500.0 2023-11-20,129.42999267578125,130.39999389648438,128.25999450683594,128.82000732421875,3404700.0 2023-11-21,130.72000122070312,130.94000244140625,128.25999450683594,129.77999877929688,2345600.0 2023-11-22,130.97999572753906,131.30999755859375,130.22999572753906,131.2100067138672,1511900.0 2023-11-24,131.08999633789062,131.99000549316406,130.4199981689453,130.61000061035156,856200.0 2023-11-27,131.08999633789062,131.5,130.50999450683594,130.75,2068100.0 2023-11-28,130.3000030517578,131.27999877929688,129.8300018310547,131.1199951171875,1854400.0 2023-11-29,129.1999969482422,130.4499969482422,128.99000549316406,130.30999755859375,1616700.0 2023-11-30,130.3800048828125,130.52000427246094,129.10000610351562,129.3300018310547,2566900.0 2023-12-01,132.13999938964844,132.30999755859375,130.14999389648438,130.8699951171875,1919900.0 2023-12-04,132.64999389648438,133.67999267578125,131.10000610351562,131.5,2280800.0 2023-12-05,132.24000549316406,132.42999267578125,131.1199951171875,131.97000122070312,1820000.0 2023-12-06,132.42999267578125,133.7899932861328,132.3300018310547,133.4600067138672,1566200.0 2023-12-07,131.66000366210938,133.67999267578125,131.49000549316406,132.91000366210938,2532700.0 2023-12-08,132.0800018310547,132.3000030517578,130.39999389648438,131.02000427246094,1443000.0 2023-12-11,135.2899932861328,135.35000610351562,133.24000549316406,133.24000549316406,2124400.0 2023-12-12,135.4499969482422,135.86000061035156,134.63999938964844,135.50999450683594,1967300.0 2023-12-13,137.77000427246094,137.83999633789062,135.17999267578125,135.8699951171875,3294900.0 2023-12-14,134.58999633789062,137.63999938964844,134.10000610351562,135.91000366210938,3059900.0 2023-12-15,133.94000244140625,134.99000549316406,133.02999877929688,134.6199951171875,5573700.0 2023-12-18,135.0399932861328,135.1699981689453,133.86000061035156,135.1699981689453,1893800.0 2023-12-19,135.8699951171875,136.10000610351562,135.22000122070312,135.6300048828125,1319600.0 2023-12-20,134.61000061035156,136.72000122070312,134.60000610351562,135.7899932861328,2199100.0 2023-12-21,135.8800048828125,136.39999389648438,135.0399932861328,135.38999938964844,1659600.0 2023-12-22,136.4199981689453,136.64999389648438,135.5399932861328,135.57000732421875,1422700.0 2023-12-26,137.0,137.49000549316406,136.00999450683594,136.35000610351562,3028100.0 2023-12-27,137.41000366210938,137.5500030517578,136.67999267578125,137.02000427246094,1390800.0 2023-12-28,138.1999969482422,138.5,137.3000030517578,137.86000061035156,1443200.0 2023-12-29,138.38999938964844,139.22000122070312,138.0,138.0,2011600.0 2024-01-02,137.67999267578125,139.32000732421875,137.22000122070312,137.49000549316406,2123900.0 2024-01-03,134.77000427246094,138.0,134.75999450683594,137.77999877929688,1617600.0 2024-01-04,135.27000427246094,136.08999633789062,134.6199951171875,134.77000427246094,2171800.0 2024-01-05,134.5,136.17999267578125,134.44000244140625,135.27000427246094,1665900.0 2024-01-08,135.80999755859375,135.97000122070312,134.36000061035156,134.5,1685900.0 2024-01-09,135.89999389648438,136.1999969482422,134.27999877929688,134.64999389648438,1578700.0 2024-01-10,135.9600067138672,137.02000427246094,135.60000610351562,136.1699981689453,1359000.0 2024-01-11,136.77000427246094,136.89999389648438,134.97999572753906,135.72999572753906,1527500.0 2024-01-12,136.5800018310547,137.47000122070312,136.0399932861328,137.22999572753906,930800.0 2024-01-16,137.0800018310547,137.08999633789062,135.9199981689453,136.0,1760800.0 2024-01-17,135.60000610351562,136.99000549316406,135.49000549316406,136.6199951171875,1964900.0 2024-01-18,137.47000122070312,137.64999389648438,135.05999755859375,135.22000122070312,1375500.0 2024-01-19,137.6300048828125,138.44000244140625,136.6199951171875,137.86000061035156,1766300.0 2024-01-22,138.22999572753906,138.32000732421875,137.42999267578125,137.72999572753906,1530100.0 2024-01-23,138.8800048828125,139.44000244140625,137.35000610351562,138.85000610351562,1702200.0 2024-01-24,138.72999572753906,139.9199981689453,138.39999389648438,139.5,1501100.0 2024-01-25,140.80999755859375,141.1199951171875,139.86000061035156,140.07000732421875,2112600.0 2024-01-26,141.75999450683594,142.00999450683594,140.72000122070312,141.4600067138672,1910200.0 2024-01-29,142.94000244140625,143.0500030517578,141.11000061035156,141.41000366210938,1820900.0 2024-01-30,142.50999450683594,143.08999633789062,141.0399932861328,142.50999450683594,1847600.0 2024-01-31,140.27999877929688,142.89999389648438,139.75,142.52000427246094,1616800.0 2024-02-01,143.11000061035156,143.16000366210938,140.77999877929688,140.8000030517578,1728600.0 2024-02-02,143.67999267578125,144.75,141.4600067138672,142.50999450683594,1956200.0 2024-02-05,142.75,143.07000732421875,141.4499969482422,142.64999389648438,2879300.0 2024-02-06,142.16000366210938,142.75999450683594,141.27999877929688,142.75999450683594,1796000.0 2024-02-07,143.25,143.97000122070312,141.39999389648438,142.27000427246094,1804400.0 2024-02-08,146.05999755859375,146.1199951171875,144.80999755859375,144.97999572753906,1336600.0 2024-02-09,145.8699951171875,146.4199981689453,145.1999969482422,145.77000427246094,1283000.0 2024-02-12,145.41000366210938,145.9199981689453,144.4600067138672,145.69000244140625,1949100.0 2024-02-13,144.94000244140625,145.0399932861328,143.4499969482422,143.9600067138672,1604600.0 2024-02-14,144.49000549316406,145.57000732421875,143.52000427246094,145.02000427246094,1451500.0 2024-02-15,144.38999938964844,145.22000122070312,143.77000427246094,145.1999969482422,1891300.0 2024-02-16,144.0800018310547,145.4499969482422,142.80999755859375,144.35000610351562,1876400.0 2024-02-20,144.4499969482422,144.97000122070312,143.82000732421875,144.0800018310547,1788400.0 2024-02-21,144.82000732421875,145.58999633789062,143.6999969482422,145.13999938964844,1484100.0 2024-02-22,146.89999389648438,146.9199981689453,144.89999389648438,145.4199981689453,2101100.0 2024-02-23,148.02999877929688,149.61000061035156,147.25,147.6999969482422,1581600.0 2024-02-26,147.83999633789062,149.07000732421875,147.13999938964844,148.2100067138672,1601700.0 2024-02-27,149.6199951171875,149.86000061035156,148.0,148.3800048828125,1618300.0 2024-02-28,150.4499969482422,151.0500030517578,149.27000427246094,149.47999572753906,1594100.0 2024-02-29,148.9600067138672,151.1199951171875,148.6999969482422,151.0500030517578,2785700.0 2024-03-01,149.6300048828125,150.10000610351562,148.35000610351562,148.72999572753906,1426100.0 2024-03-04,149.9600067138672,150.9199981689453,149.3000030517578,150.55999755859375,3258000.0 2024-03-05,149.1699981689453,150.6300048828125,148.1999969482422,150.16000366210938,3301000.0 2024-03-06,148.1199951171875,149.89999389648438,143.32000732421875,144.3000030517578,4094700.0 2024-03-07,146.02000427246094,150.0,145.74000549316406,149.5,2917600.0 2024-03-08,145.74000549316406,147.17999267578125,144.69000244140625,145.82000732421875,3078900.0 2024-03-11,145.8699951171875,147.00999450683594,144.30999755859375,146.16000366210938,1643300.0 2024-03-12,146.49000549316406,146.77999877929688,145.00999450683594,145.35000610351562,2138700.0 2024-03-13,147.08999633789062,147.88999938964844,145.61000061035156,146.39999389648438,1851900.0 2024-03-14,146.02000427246094,147.8800048828125,145.60000610351562,147.74000549316406,2618100.0 2024-03-15,145.1199951171875,147.1300048828125,144.38999938964844,145.05999755859375,4555400.0 2024-03-18,144.30999755859375,146.0800018310547,144.1300048828125,145.52000427246094,2250800.0 2024-03-19,146.42999267578125,146.52999877929688,144.16000366210938,144.32000732421875,2437700.0 2024-03-20,146.97999572753906,147.3300018310547,146.2100067138672,146.2100067138672,1600000.0 2024-03-21,147.19000244140625,148.8000030517578,147.05999755859375,147.5399932861328,1999700.0 2024-03-22,145.3699951171875,146.9600067138672,145.27000427246094,146.9600067138672,2080400.0 2024-03-25,144.58999633789062,145.7100067138672,144.25999450683594,145.35000610351562,1832200.0 2024-03-26,144.57000732421875,145.13999938964844,144.02999877929688,144.4199981689453,1949000.0 2024-03-27,147.19000244140625,147.22999572753906,145.22000122070312,145.8000030517578,2007600.0 2024-03-28,146.75999450683594,148.10000610351562,146.4499969482422,147.63999938964844,1960300.0 2024-04-01,145.08999633789062,146.77000427246094,144.6300048828125,146.42999267578125,1533200.0 2024-04-02,143.67999267578125,144.38999938964844,142.5,144.38999938964844,1630600.0 2024-04-03,141.52000427246094,144.02000427246094,140.99000549316406,143.67999267578125,1824600.0 2024-04-04,139.7100067138672,143.27000427246094,139.4499969482422,142.9499969482422,1801500.0 2024-04-05,139.52999877929688,140.57000732421875,139.1999969482422,140.13999938964844,1529000.0 2024-04-08,140.27000427246094,141.19000244140625,138.6699981689453,138.85000610351562,1969400.0 2024-04-09,139.9199981689453,142.55999755859375,139.11000061035156,141.5,2025700.0 2024-04-10,138.2899932861328,139.27000427246094,137.00999450683594,138.47000122070312,1902300.0 2024-04-11,139.94000244140625,140.32000732421875,138.22000122070312,138.86000061035156,1707900.0 2024-04-12,135.99000549316406,138.8300018310547,135.5399932861328,138.22999572753906,2289900.0 2024-04-15,133.64999389648438,138.30999755859375,133.5399932861328,138.1300048828125,2490400.0 2024-04-16,133.8300018310547,134.67999267578125,133.0800018310547,133.67999267578125,1793700.0 2024-04-17,132.7899932861328,134.9199981689453,132.05999755859375,134.9199981689453,2151600.0 2024-04-18,131.8000030517578,134.17999267578125,131.60000610351562,134.02000427246094,1505700.0 2024-04-19,133.33999633789062,133.9199981689453,131.27999877929688,131.8000030517578,3122000.0 2024-04-22,133.77000427246094,134.69000244140625,133.05999755859375,134.4499969482422,2187600.0 2024-04-23,133.08999633789062,134.1699981689453,132.97999572753906,133.9199981689453,2590100.0 2024-04-24,132.61000061035156,133.38999938964844,131.9199981689453,132.17999267578125,2366800.0 2024-04-25,132.14999389648438,133.1699981689453,130.67999267578125,132.6199951171875,2364300.0 2024-04-26,133.61000061035156,134.3000030517578,131.52000427246094,131.52000427246094,1958400.0 2024-04-29,131.05999755859375,133.49000549316406,130.17999267578125,133.3000030517578,3541700.0 2024-04-30,129.5500030517578,130.97000122070312,129.11000061035156,130.7100067138672,3217800.0 2024-05-01,127.81999969482422,129.72999572753906,127.7699966430664,128.9199981689453,3450500.0 2024-05-02,127.68000030517578,129.0399932861328,127.52999877929688,128.8300018310547,2597900.0 2024-05-03,130.83999633789062,131.41000366210938,128.02000427246094,128.02000427246094,3732500.0 2024-05-06,132.47999572753906,132.52000427246094,130.9499969482422,130.9499969482422,2803000.0 2024-05-07,131.5800018310547,133.3699951171875,131.4199981689453,132.7899932861328,1909000.0 2024-05-08,132.75999450683594,132.8300018310547,131.02999877929688,131.5500030517578,1606100.0 2024-05-09,134.8699951171875,135.0399932861328,132.9199981689453,133.0500030517578,2188300.0 2024-05-10,133.47999572753906,135.77000427246094,133.30999755859375,134.8699951171875,1793800.0 2024-05-13,133.60000610351562,135.8699951171875,133.41000366210938,134.61000061035156,1946400.0 2024-05-14,132.86000061035156,134.8800048828125,132.16000366210938,134.1699981689453,3560700.0 2024-05-15,133.0,134.1699981689453,132.75,133.19000244140625,1958900.0 2024-05-16,134.33999633789062,135.47000122070312,132.55999755859375,133.55999755859375,2265600.0 2024-05-17,132.3300018310547,134.2899932861328,132.16000366210938,134.0,3604600.0 2024-05-20,131.52000427246094,132.35000610351562,130.86000061035156,131.72000122070312,2259800.0 2024-05-21,132.3000030517578,132.99000549316406,131.22000122070312,131.67999267578125,2278500.0 2024-05-22,131.50999450683594,133.72999572753906,130.86000061035156,132.9199981689453,3932700.0 2024-05-23,131.86000061035156,132.86000061035156,130.4499969482422,132.0,3913500.0 2024-05-24,142.1300048828125,145.17999267578125,140.8800048828125,141.86000061035156,7640100.0 2024-05-28,137.63999938964844,141.64999389648438,137.52000427246094,141.27999877929688,3857400.0 2024-05-29,139.10000610351562,139.30999755859375,136.41000366210938,136.5,3042100.0 2024-05-30,139.83999633789062,143.9199981689453,139.3699951171875,140.1999969482422,3181300.0 2024-05-31,139.75999450683594,140.3800048828125,137.94000244140625,139.9600067138672,3204700.0 2024-06-03,141.22000122070312,141.38999938964844,139.3800048828125,139.47999572753906,2587200.0 2024-06-04,140.94000244140625,142.8800048828125,139.75,141.25999450683594,2558100.0 2024-06-05,144.33999633789062,144.5,140.16000366210938,141.32000732421875,4078400.0 2024-06-06,144.14999389648438,144.94000244140625,143.39999389648438,144.66000366210938,1705800.0 2024-06-07,144.27999877929688,144.85000610351562,143.82000732421875,144.52999877929688,2032900.0 2024-06-10,144.75999450683594,145.25,144.0399932861328,144.0399932861328,2513900.0 2024-06-11,144.5800018310547,144.6300048828125,142.64999389648438,143.86000061035156,2126000.0 2024-06-12,144.38999938964844,145.5,143.4199981689453,144.94000244140625,2162000.0 2024-06-13,145.64999389648438,146.25,143.88999938964844,144.52999877929688,2003600.0 2024-06-14,145.92999267578125,146.6300048828125,145.6199951171875,145.64999389648438,2670700.0 2024-06-17,150.3800048828125,150.44000244140625,145.0,145.66000366210938,2651800.0 2024-06-18,148.69000244140625,150.17999267578125,148.3800048828125,150.0,2510200.0 2024-06-20,147.3699951171875,149.3800048828125,146.9199981689453,148.3699951171875,2714900.0 2024-06-21,149.2899932861328,149.60000610351562,147.6199951171875,148.39999389648438,4545800.0 2024-06-24,149.25,149.91000366210938,148.33999633789062,149.91000366210938,1655600.0 2024-06-25,148.4600067138672,149.52999877929688,147.49000549316406,149.52999877929688,1790400.0 2024-06-26,148.74000549316406,149.27999877929688,147.8000030517578,148.16000366210938,1717500.0 2024-06-27,146.0800018310547,148.4199981689453,145.9600067138672,148.3699951171875,1794500.0 2024-06-28,145.32000732421875,146.35000610351562,144.8699951171875,145.75,8586000.0 2024-07-01,145.24000549316406,146.27999877929688,144.41000366210938,145.77000427246094,1965800.0 2024-07-02,144.39999389648438,146.13999938964844,144.19000244140625,145.25,1854500.0 2024-07-03,144.0,144.8000030517578,143.7899932861328,144.39999389648438,1170600.0 2024-07-05,145.5500030517578,145.86000061035156,144.02000427246094,144.24000549316406,1601700.0 2024-07-08,146.69000244140625,146.97999572753906,145.67999267578125,146.2100067138672,1088900.0 2024-07-09,146.8300018310547,147.7899932861328,146.6699981689453,147.22000122070312,1313700.0 2024-07-10,148.02999877929688,148.25999450683594,146.8300018310547,146.8300018310547,1432100.0 2024-07-11,150.8000030517578,151.10000610351562,148.50999450683594,148.6199951171875,1779600.0 2024-07-12,151.72999572753906,153.05999755859375,151.1699981689453,151.25999450683594,1648700.0 2024-07-15,148.0800018310547,151.3800048828125,147.8699951171875,150.41000366210938,2685600.0 2024-07-16,148.8699951171875,149.35000610351562,147.14999389648438,147.89999389648438,2027000.0 2024-07-17,147.60000610351562,148.99000549316406,146.75999450683594,148.63999938964844,2058200.0 2024-07-18,144.5,147.7899932861328,143.9499969482422,147.7899932861328,2168800.0 2024-07-19,143.5,145.38999938964844,142.80999755859375,145.0,3550700.0 2024-07-22,144.9199981689453,145.00999450683594,143.4499969482422,144.32000732421875,1957400.0 2024-07-23,143.77999877929688,145.25999450683594,143.24000549316406,144.9199981689453,1906400.0 2024-07-24,142.08999633789062,143.75,141.7899932861328,143.5800018310547,1939800.0 2024-07-25,141.11000061035156,143.30999755859375,141.00999450683594,142.10000610351562,1800500.0 2024-07-26,140.91000366210938,142.50999450683594,140.4199981689453,142.0,1853700.0 2024-07-29,141.91000366210938,142.41000366210938,139.64999389648438,141.42999267578125,1595600.0 2024-07-30,142.75,143.2899932861328,141.80999755859375,142.22000122070312,1210100.0 2024-07-31,143.22999572753906,144.3800048828125,142.64999389648438,143.3800048828125,1743800.0 2024-08-01,142.97999572753906,143.7100067138672,141.61000061035156,143.7100067138672,1862100.0 2024-08-02,140.24000549316406,144.25,137.66000366210938,143.58999633789062,2363500.0 2024-08-05,136.05999755859375,139.7100067138672,135.52000427246094,138.36000061035156,2565100.0 2024-08-06,136.97999572753906,138.3300018310547,135.52999877929688,135.83999633789062,1926500.0 2024-08-07,136.3300018310547,139.82000732421875,136.16000366210938,138.1699981689453,1421400.0 2024-08-08,139.22000122070312,139.39999389648438,136.63999938964844,137.39999389648438,1892500.0 2024-08-09,139.63999938964844,139.83999633789062,138.22999572753906,139.1300048828125,1225700.0 2024-08-12,140.6699981689453,141.16000366210938,139.10000610351562,140.13999938964844,1708400.0 2024-08-13,141.64999389648438,141.9199981689453,140.32000732421875,141.0500030517578,1218200.0 2024-08-14,141.33999633789062,142.2899932861328,140.1999969482422,140.94000244140625,1529700.0 2024-08-15,147.8000030517578,147.8699951171875,144.47999572753906,144.8000030517578,2443100.0 2024-08-16,147.39999389648438,147.88999938964844,146.14999389648438,147.19000244140625,3117200.0 2024-08-19,147.39999389648438,148.38999938964844,146.86000061035156,147.41000366210938,1363700.0 2024-08-20,147.6999969482422,148.25,147.16000366210938,147.6999969482422,1537600.0 2024-08-21,153.9499969482422,157.85000610351562,152.10000610351562,156.25999450683594,3173800.0 2024-08-22,152.52000427246094,154.11000061035156,152.24000549316406,153.8000030517578,3215600.0 2024-08-23,155.2100067138672,163.60000610351562,153.3699951171875,163.55999755859375,5124300.0 2024-08-26,154.2100067138672,157.39999389648438,153.6999969482422,155.5399932861328,2393700.0 2024-08-27,153.3300018310547,154.4199981689453,153.10000610351562,153.58999633789062,2283000.0 2024-08-28,149.89999389648438,153.47000122070312,149.8000030517578,153.0,2829600.0 2024-08-29,151.8000030517578,153.19000244140625,149.66000366210938,151.4499969482422,1976500.0 2024-08-30,150.61000061035156,152.2899932861328,149.33999633789062,151.83999633789062,2287800.0 2024-09-03,151.67999267578125,151.7899932861328,150.05999755859375,150.05999755859375,2476800.0 2024-09-04,151.75999450683594,151.97000122070312,150.0800018310547,151.41000366210938,3216800.0 2024-09-05,153.13999938964844,154.25999450683594,150.35000610351562,151.94000244140625,2766400.0 2024-09-06,150.52999877929688,153.3300018310547,150.1699981689453,153.3300018310547,2818200.0 2024-09-09,150.7899932861328,151.6199951171875,149.97000122070312,150.33999633789062,2145500.0 2024-09-10,150.7899932861328,151.2100067138672,149.0500030517578,150.9600067138672,2780000.0 2024-09-11,151.1300048828125,151.39999389648438,148.22999572753906,150.85000610351562,1873300.0 2024-09-12,152.67999267578125,153.0,151.0399932861328,151.3300018310547,1634000.0 2024-09-13,155.25,155.55999755859375,153.1999969482422,153.4600067138672,1411400.0 2024-09-16,153.1699981689453,156.25,153.0800018310547,156.05999755859375,1655900.0 2024-09-17,150.32000732421875,154.27000427246094,149.8800048828125,153.13999938964844,1756700.0 2024-09-18,150.72999572753906,152.82000732421875,150.3800048828125,150.91000366210938,1364900.0 2024-09-19,154.44000244140625,154.52000427246094,152.58999633789062,152.58999633789062,2345100.0 2024-09-20,154.30999755859375,154.47000122070312,153.25999450683594,154.30999755859375,3351600.0 2024-09-23,149.97999572753906,154.72999572753906,149.91000366210938,154.69000244140625,3155900.0 2024-09-24,152.27000427246094,152.30999755859375,149.7899932861328,150.13999938964844,2382900.0 2024-09-25,153.0800018310547,153.5,151.8300018310547,152.5800018310547,1492300.0 2024-09-26,152.82000732421875,154.3800048828125,151.64999389648438,154.19000244140625,1699800.0 2024-09-27,151.55999755859375,153.50999450683594,151.47000122070312,152.97999572753906,1727300.0 2024-09-30,150.50999450683594,152.52000427246094,149.5399932861328,151.8000030517578,1869200.0 2024-10-01,148.19000244140625,150.02000427246094,147.47999572753906,149.77000427246094,1688800.0 2024-10-02,147.72999572753906,148.14999389648438,146.39999389648438,147.4499969482422,1371600.0 2024-10-03,146.77999877929688,147.4199981689453,145.25999450683594,146.33999633789062,1697500.0 2024-10-04,145.5800018310547,148.82000732421875,144.35000610351562,148.24000549316406,1788300.0 2024-10-07,140.1199951171875,145.49000549316406,138.91000366210938,145.07000732421875,2382100.0 2024-10-08,141.82000732421875,142.05999755859375,139.52000427246094,140.25,1945900.0 2024-10-09,142.38999938964844,142.5800018310547,139.82000732421875,142.0,2215200.0 2024-10-10,141.02999877929688,142.00999450683594,139.55999755859375,141.1300048828125,2048800.0 2024-10-11,143.36000061035156,143.38999938964844,141.35000610351562,141.72000122070312,2530200.0 2024-10-14,143.32000732421875,144.30999755859375,142.52000427246094,143.57000732421875,1937200.0 2024-10-15,146.25,147.2899932861328,144.25,144.25,2956300.0 2024-10-16,147.77999877929688,148.02000427246094,146.47999572753906,146.9600067138672,2312100.0 2024-10-17,149.19000244140625,149.60000610351562,147.8000030517578,148.7100067138672,1573300.0 2024-10-18,149.89999389648438,150.9499969482422,148.99000549316406,149.77999877929688,4003500.0 2024-10-21,147.2899932861328,149.64999389648438,146.36000061035156,149.13999938964844,1554100.0 2024-10-22,145.75,146.3800048828125,144.39999389648438,146.19000244140625,2299600.0 2024-10-23,145.24000549316406,146.17999267578125,144.4499969482422,144.72999572753906,1610900.0 2024-10-24,144.3800048828125,146.3699951171875,143.7100067138672,145.52999877929688,1573600.0 2024-10-25,144.22000122070312,145.6199951171875,143.74000549316406,144.88999938964844,1565100.0 2024-10-28,143.16000366210938,144.8800048828125,142.6999969482422,144.30999755859375,2095300.0 2024-10-29,139.00999450683594,142.35000610351562,138.3000030517578,141.5399932861328,4081600.0 2024-10-30,139.58999633789062,139.94000244140625,138.27000427246094,138.32000732421875,2332000.0 2024-10-31,139.72000122070312,140.5500030517578,138.64999389648438,139.3000030517578,2214100.0 2024-11-01,140.05999755859375,141.10000610351562,139.13999938964844,139.72000122070312,2255700.0 2024-11-04,140.66000366210938,140.8699951171875,138.75999450683594,140.02999877929688,2407400.0 2024-11-05,142.32000732421875,142.4499969482422,140.42999267578125,141.19000244140625,2730900.0 2024-11-06,138.58999633789062,145.66000366210938,138.44000244140625,144.83999633789062,4311500.0 2024-11-07,142.0399932861328,142.5800018310547,138.72999572753906,139.77000427246094,3118500.0 2024-11-08,143.39999389648438,144.94000244140625,142.0399932861328,142.2899932861328,2846000.0 2024-11-11,142.36000061035156,144.44000244140625,141.00999450683594,144.0,3164300.0 2024-11-12,140.30999755859375,142.10000610351562,139.2899932861328,139.85000610351562,4312800.0 2024-11-13,140.4600067138672,141.5500030517578,139.8300018310547,140.0,2374100.0 2024-11-14,142.3300018310547,144.2899932861328,139.94000244140625,140.0,3187900.0 2024-11-15,140.69000244140625,143.1999969482422,140.2100067138672,142.33999633789062,2837800.0 2024-11-18,141.3000030517578,141.5399932861328,139.07000732421875,140.50999450683594,2238400.0 2024-11-19,139.25999450683594,141.24000549316406,137.47000122070312,140.94000244140625,2586700.0 2024-11-20,139.32000732421875,139.5800018310547,136.8000030517578,137.0,3698000.0 2024-11-21,142.9600067138672,143.22000122070312,139.27000427246094,140.8800048828125,5871200.0 2024-11-22,146.08999633789062,155.47000122070312,144.7899932861328,153.2899932861328,8266300.0 2024-11-25,153.2899932861328,154.7100067138672,148.5800018310547,148.8300018310547,5475900.0 2024-11-26,154.3800048828125,155.05999755859375,152.27000427246094,153.77999877929688,2742900.0 2024-11-27,154.88999938964844,155.9600067138672,154.0,154.0,2330200.0