976 KiB
976 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.09754599630832672,0.1018809974193573,0.09754599630832672,0.0,138396.0 1980-03-18,0.09754599630832672,0.1018809974193573,0.09754599630832672,0.0,530518.0 1980-03-19,0.09646199643611908,0.10079800337553024,0.09646199643611908,0.0,738113.0 1980-03-20,0.10404899716377258,0.10838499665260315,0.10404899716377258,0.0,1360895.0 1980-03-21,0.10730099678039551,0.11163599789142609,0.10730099678039551,0.0,461320.0 1980-03-24,0.10621699690818787,0.11055199801921844,0.10621699690818787,0.0,322924.0 1980-03-25,0.1018809974193573,0.10621699690818787,0.1018809974193573,0.0,738113.0 1980-03-26,0.1018809974193573,0.10621699690818787,0.1018809974193573,0.0,23066.0 1980-03-27,0.08237200230360031,0.08670800179243088,0.08237200230360031,0.0,2168205.0 1980-03-28,0.08779100328683853,0.0921270027756691,0.08779100328683853,0.0,553584.0 1980-03-31,0.0921270027756691,0.09646199643611908,0.0921270027756691,0.0,392122.0 1980-04-01,0.09429500252008438,0.09863000363111496,0.09429500252008438,0.0,253726.0 1980-04-02,0.09429500252008438,0.09863000363111496,0.09429500252008438,0.0,46132.0 1980-04-03,0.09429500252008438,0.09863000363111496,0.09429500252008438,0.0,92264.0 1980-04-07,0.0921270027756691,0.09646199643611908,0.0921270027756691,0.0,230660.0 1980-04-08,0.09104300290346146,0.09537799656391144,0.09104300290346146,0.0,23066.0 1980-04-09,0.09104300290346146,0.09537799656391144,0.09104300290346146,0.0,184528.0 1980-04-10,0.09429500252008438,0.09863000363111496,0.09429500252008438,0.0,691980.0 1980-04-11,0.09429500252008438,0.09863000363111496,0.09429500252008438,0.0,415188.0 1980-04-14,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,253726.0 1980-04-15,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,599716.0 1980-04-16,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.0 1980-04-17,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.0 1980-04-18,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,46132.0 1980-04-21,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,23066.0 1980-04-22,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.09321100264787674,0.0 1980-04-23,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,230660.0 1980-04-24,0.09321100264787674,0.09754599630832672,0.09321100264787674,0.0,253726.0 1980-04-25,0.09646199643611908,0.10079800337553024,0.09646199643611908,0.0,784245.0 1980-04-28,0.09754599630832672,0.1018809974193573,0.09754599630832672,0.0,276792.0 1980-04-29,0.0997140035033226,0.10404899716377258,0.0997140035033226,0.0,299858.0 1980-04-30,0.0997140035033226,0.0997140035033226,0.0997140035033226,0.0997140035033226,0.0 1980-05-01,0.0997140035033226,0.10404899716377258,0.0997140035033226,0.0,253726.0 1980-05-02,0.0997140035033226,0.10404899716377258,0.0997140035033226,0.0,161462.0 1980-05-05,0.0997140035033226,0.10404899716377258,0.0997140035033226,0.0,92264.0 1980-05-06,0.10079800337553024,0.10513299703598022,0.10079800337553024,0.0,161462.0 1980-05-07,0.10079800337553024,0.10513299703598022,0.10079800337553024,0.0,299858.0 1980-05-08,0.10404899716377258,0.10838499665260315,0.10404899716377258,0.0,484386.0 1980-05-09,0.10621699690818787,0.11055199801921844,0.10621699690818787,0.0,853443.0 1980-05-12,0.1094679981470108,0.11380399763584137,0.1094679981470108,0.0,369056.0 1980-05-13,0.1170549988746643,0.12139099836349487,0.1170549988746643,0.0,1130235.0 1980-05-14,0.11055199801921844,0.11488799750804901,0.11055199801921844,0.0,830377.0 1980-05-15,0.11488799750804901,0.11922299861907959,0.11488799750804901,0.0,345990.0 1980-05-16,0.1219329982995987,0.12843599915504456,0.1219329982995987,0.0,784245.0 1980-05-19,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,184528.0 1980-05-20,0.11868099868297577,0.12518399953842163,0.11868099868297577,0.0,461320.0 1980-05-21,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,399811.0 1980-05-22,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,369056.0 1980-05-23,0.1316870003938675,0.13819000124931335,0.1316870003938675,0.0,922641.0 1980-05-27,0.12843599915504456,0.13493900001049042,0.12843599915504456,0.0,799622.0 1980-05-28,0.12843599915504456,0.13493900001049042,0.12843599915504456,0.0,123019.0 1980-05-29,0.12843599915504456,0.13493900001049042,0.12843599915504456,0.0,645848.0 1980-05-30,0.12843599915504456,0.13493900001049042,0.12843599915504456,0.0,153773.0 1980-06-02,0.1268099993467331,0.13331300020217896,0.1268099993467331,0.0,307547.0 1980-06-03,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,322924.0 1980-06-04,0.1219329982995987,0.12843599915504456,0.1219329982995987,0.0,261415.0 1980-06-05,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,276792.0 1980-06-06,0.12030699849128723,0.1268099993467331,0.12030699849128723,0.0,415188.0 1980-06-09,0.1316870003938675,0.13819000124931335,0.1316870003938675,0.0,1629998.0 1980-06-10,0.13006100058555603,0.13656499981880188,0.13006100058555603,0.0,538207.0 1980-06-11,0.13006100058555603,0.13656499981880188,0.13006100058555603,0.0,169151.0 1980-06-12,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,322924.0 1980-06-13,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,169151.0 1980-06-16,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,276792.0 1980-06-17,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,230660.0 1980-06-18,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,76887.0 1980-06-19,0.12355799973011017,0.13006100058555603,0.12355799973011017,0.0,430566.0 1980-06-20,0.1219329982995987,0.12843599915504456,0.1219329982995987,0.0,92264.0 1980-06-23,0.12355799973011017,0.13006100058555603,0.12355799973011017,0.0,338302.0 1980-06-24,0.12355799973011017,0.13006100058555603,0.12355799973011017,0.0,584339.0 1980-06-25,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,507452.0 1980-06-26,0.1268099993467331,0.13331300020217896,0.1268099993467331,0.0,384434.0 1980-06-27,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,92264.0 1980-06-30,0.12518399953842163,0.1316870003938675,0.12518399953842163,0.0,92264.0 1980-07-01,0.1268099993467331,0.13331300020217896,0.1268099993467331,0.0,691980.0 1980-07-02,0.13006100058555603,0.13656499981880188,0.13006100058555603,0.0,445943.0 1980-07-03,0.13006100058555603,0.13656499981880188,0.13006100058555603,0.0,307547.0 1980-07-07,0.1316870003938675,0.13656499981880188,0.1316870003938675,0.0,46132.0 1980-07-08,0.13006100058555603,0.1316870003938675,0.13006100058555603,0.0,230660.0 1980-07-09,0.1316870003938675,0.13331300020217896,0.1316870003938675,0.0,384434.0 1980-07-10,0.1316870003938675,0.13331300020217896,0.1316870003938675,0.0,107641.0 1980-07-11,0.1316870003938675,0.13331300020217896,0.1316870003938675,0.0,138396.0 1980-07-14,0.1316870003938675,0.13493900001049042,0.1316870003938675,0.0,153773.0 1980-07-15,0.13331300020217896,0.13493900001049042,0.13331300020217896,0.0,123019.0 1980-07-16,0.1316870003938675,0.13493900001049042,0.1316870003938675,0.0,184528.0 1980-07-17,0.13656499981880188,0.13981600105762482,0.13656499981880188,0.0,369056.0 1980-07-18,0.14144200086593628,0.14306800067424774,0.14144200086593628,0.0,568962.0 1980-07-21,0.13819000124931335,0.14144200086593628,0.13819000124931335,0.0,722735.0 1980-07-22,0.13981600105762482,0.14144200086593628,0.13981600105762482,0.0,215283.0 1980-07-23,0.14144200086593628,0.14469300210475922,0.14144200086593628,0.0,307547.0 1980-07-24,0.14144200086593628,0.14469300210475922,0.14144200086593628,0.0,138396.0 1980-07-25,0.14144200086593628,0.14469300210475922,0.14144200086593628,0.0,92264.0 1980-07-28,0.14306800067424774,0.14631900191307068,0.14306800067424774,0.0,169151.0 1980-07-29,0.14306800067424774,0.14794500172138214,0.14306800067424774,0.0,123019.0 1980-07-30,0.14306800067424774,0.14794500172138214,0.14306800067424774,0.0,246038.0 1980-07-31,0.14306800067424774,0.14794500172138214,0.14306800067424774,0.0,584339.0 1980-08-01,0.14469300210475922,0.14794500172138214,0.14469300210475922,0.0,46132.0 1980-08-04,0.14469300210475922,0.14794500172138214,0.14469300210475922,0.0,61509.0 1980-08-05,0.15119600296020508,0.154448002576828,0.15119600296020508,0.0,968773.0 1980-08-06,0.16257700324058533,0.16745400428771973,0.16257700324058533,0.0,953395.0 1980-08-07,0.1739570051431656,0.17883500456809998,0.1739570051431656,0.0,938018.0 1980-08-08,0.18046000599861145,0.18371200561523438,0.18046000599861145,0.0,1168678.0 1980-08-11,0.18046000599861145,0.18533800542354584,0.18046000599861145,0.0,507452.0 1980-08-12,0.18046000599861145,0.18533800542354584,0.18046000599861145,0.0,953395.0 1980-08-13,0.17883500456809998,0.1820860058069229,0.17883500456809998,0.0,1153301.0 1980-08-14,0.17883500456809998,0.1820860058069229,0.17883500456809998,0.0,107641.0 1980-08-15,0.1820860058069229,0.18858900666236877,0.1820860058069229,0.0,292170.0 1980-08-18,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,261415.0 1980-08-19,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,153773.0 1980-08-20,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,61509.0 1980-08-21,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,199905.0 1980-08-22,0.18371200561523438,0.18858900666236877,0.18371200561523438,0.0,215283.0 1980-08-25,0.18046000599861145,0.18533800542354584,0.18046000599861145,0.0,153773.0 1980-08-26,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,445943.0 1980-08-27,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,169151.0 1980-08-28,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,461320.0 1980-08-29,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,814999.0 1980-09-02,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,92264.0 1980-09-03,0.18371200561523438,0.18858900666236877,0.18371200561523438,0.0,215283.0 1980-09-04,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,138396.0 1980-09-05,0.18533800542354584,0.1918410062789917,0.18533800542354584,0.0,184528.0 1980-09-08,0.19346599280834198,0.19834400713443756,0.19346599280834198,0.0,507452.0 1980-09-09,0.19509199261665344,0.19834400713443756,0.19509199261665344,0.0,184528.0 1980-09-10,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,1168678.0 1980-09-11,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,384434.0 1980-09-12,0.19509199261665344,0.19834400713443756,0.19509199261665344,0.0,399811.0 1980-09-15,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,1814527.0 1980-09-16,0.1918410062789917,0.1967180073261261,0.1918410062789917,0.0,630471.0 1980-09-17,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,215283.0 1980-09-18,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,1260942.0 1980-09-19,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,430566.0 1980-09-22,0.2064729928970337,0.20972399413585663,0.2064729928970337,0.0,861131.0 1980-09-23,0.2113499939441681,0.21460099518299103,0.2113499939441681,0.0,1860659.0 1980-09-24,0.2113499939441681,0.21785299479961395,0.2113499939441681,0.0,107641.0 1980-09-25,0.2113499939441681,0.2162269949913025,0.2113499939441681,0.0,261415.0 1980-09-26,0.20972399413585663,0.21297599375247955,0.20972399413585663,0.0,661226.0 1980-09-29,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,568962.0 1980-09-30,0.19834400713443756,0.20322099328041077,0.19834400713443756,0.0,153773.0 1980-10-01,0.19834400713443756,0.20322099328041077,0.19834400713443756,0.0,369056.0 1980-10-02,0.19834400713443756,0.2015949934720993,0.19834400713443756,0.0,307547.0 1980-10-03,0.19834400713443756,0.2015949934720993,0.19834400713443756,0.0,153773.0 1980-10-06,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,353679.0 1980-10-07,0.19021500647068024,0.1918410062789917,0.19021500647068024,0.0,738113.0 1980-10-08,0.18858900666236877,0.19021500647068024,0.18858900666236877,0.0,15654136.0 1980-10-09,0.18533800542354584,0.18858900666236877,0.18533800542354584,0.0,1999055.0 1980-10-10,0.17233100533485413,0.17558300495147705,0.17233100533485413,0.0,3659808.0 1980-10-13,0.18371200561523438,0.18533800542354584,0.18371200561523438,0.0,4059619.0 1980-10-14,0.1820860058069229,0.18371200561523438,0.1820860058069229,0.0,4736222.0 1980-10-15,0.19021500647068024,0.1918410062789917,0.19021500647068024,0.0,5412825.0 1980-10-16,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,7950087.0 1980-10-17,0.1869630068540573,0.19021500647068024,0.1869630068540573,0.0,3813581.0 1980-10-20,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,1260942.0 1980-10-21,0.18858900666236877,0.19021500647068024,0.18858900666236877,0.0,1676130.0 1980-10-22,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,1968300.0 1980-10-23,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,2014432.0 1980-10-24,0.18858900666236877,0.19021500647068024,0.18858900666236877,0.0,814999.0 1980-10-27,0.18533800542354584,0.18858900666236877,0.18533800542354584,0.0,707358.0 1980-10-28,0.18533800542354584,0.1869630068540573,0.18533800542354584,0.0,384434.0 1980-10-29,0.18533800542354584,0.1869630068540573,0.18533800542354584,0.0,246038.0 1980-10-30,0.18371200561523438,0.1869630068540573,0.18371200561523438,0.0,322924.0 1980-10-31,0.1820860058069229,0.18533800542354584,0.1820860058069229,0.0,953395.0 1980-11-03,0.1820860058069229,0.18371200561523438,0.1820860058069229,0.0,1783772.0 1980-11-05,0.18046000599861145,0.18371200561523438,0.18046000599861145,0.0,461320.0 1980-11-06,0.17558300495147705,0.17883500456809998,0.17558300495147705,0.0,999527.0 1980-11-07,0.17558300495147705,0.1772090047597885,0.17558300495147705,0.0,445943.0 1980-11-10,0.17558300495147705,0.17883500456809998,0.17558300495147705,0.0,615094.0 1980-11-11,0.18371200561523438,0.18858900666236877,0.18371200561523438,0.0,1676130.0 1980-11-12,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,676603.0 1980-11-13,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,968773.0 1980-11-14,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,1014905.0 1980-11-17,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,1168678.0 1980-11-18,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,645848.0 1980-11-19,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,1122546.0 1980-11-20,0.19346599280834198,0.1967180073261261,0.19346599280834198,0.0,938018.0 1980-11-21,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,722735.0 1980-11-24,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,492075.0 1980-11-25,0.19509199261665344,0.19834400713443756,0.19509199261665344,0.0,1460848.0 1980-11-26,0.19346599280834198,0.19509199261665344,0.19346599280834198,0.0,1660753.0 1980-11-28,0.1918410062789917,0.19346599280834198,0.1918410062789917,0.0,1383961.0 1980-12-01,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,676603.0 1980-12-02,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,630471.0 1980-12-03,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,353679.0 1980-12-04,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,261415.0 1980-12-05,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,522830.0 1980-12-08,0.18533800542354584,0.18858900666236877,0.18533800542354584,0.0,1045659.0 1980-12-09,0.18046000599861145,0.1820860058069229,0.18046000599861145,0.0,445943.0 1980-12-10,0.17883500456809998,0.1820860058069229,0.17883500456809998,0.0,1753017.0 1980-12-11,0.1739570051431656,0.1772090047597885,0.1739570051431656,0.0,1014905.0 1980-12-12,0.17558300495147705,0.17883500456809998,0.17558300495147705,0.0,430566.0 1980-12-15,0.17558300495147705,0.17883500456809998,0.17558300495147705,0.0,215283.0 1980-12-16,0.1739570051431656,0.17558300495147705,0.1739570051431656,0.0,1168678.0 1980-12-17,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,1076414.0 1980-12-18,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,1414716.0 1980-12-19,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,891886.0 1980-12-22,0.1967180073261261,0.19834400713443756,0.1967180073261261,0.0,3752072.0 1980-12-23,0.19509199261665344,0.19834400713443756,0.19509199261665344,0.0,1307074.0 1980-12-24,0.1918410062789917,0.1967180073261261,0.1918410062789917,0.0,1230188.0 1980-12-26,0.1918410062789917,0.1967180073261261,0.1918410062789917,0.0,261415.0 1980-12-29,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,522830.0 1980-12-30,0.1918410062789917,0.19509199261665344,0.1918410062789917,0.0,1922168.0 1980-12-31,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,845754.0 1981-01-02,0.1967180073261261,0.2015949934720993,0.1967180073261261,0.0,645848.0 1981-01-05,0.20972399413585663,0.21297599375247955,0.20972399413585663,0.0,1753017.0 1981-01-06,0.1967180073261261,0.19997000694274902,0.1967180073261261,0.0,1906791.0 1981-01-07,0.18858900666236877,0.1918410062789917,0.18858900666236877,0.0,1768395.0 1981-01-08,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,599716.0 1981-01-09,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,292170.0 1981-01-12,0.19021500647068024,0.19346599280834198,0.19021500647068024,0.0,984150.0 1981-01-13,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,276792.0 1981-01-14,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,461320.0 1981-01-15,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,138396.0 1981-01-16,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,322924.0 1981-01-19,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,338302.0 1981-01-20,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,246038.0 1981-01-21,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,338302.0 1981-01-22,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,1107169.0 1981-01-23,0.1869630068540573,0.19021500647068024,0.1869630068540573,0.0,153773.0 1981-01-26,0.18371200561523438,0.1869630068540573,0.18371200561523438,0.0,538207.0 1981-01-27,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,753490.0 1981-01-28,0.17233100533485413,0.17883500456809998,0.17233100533485413,0.0,1153301.0 1981-01-29,0.17233100533485413,0.17883500456809998,0.17233100533485413,0.0,384434.0 1981-01-30,0.17558300495147705,0.17883500456809998,0.17558300495147705,0.0,1137923.0 1981-02-02,0.1690800040960312,0.1739570051431656,0.1690800040960312,0.0,553584.0 1981-02-03,0.17070600390434265,0.1739570051431656,0.17070600390434265,0.0,230660.0 1981-02-04,0.1739570051431656,0.1772090047597885,0.1739570051431656,0.0,169151.0 1981-02-05,0.17233100533485413,0.1772090047597885,0.17233100533485413,0.0,199905.0 1981-02-06,0.17883500456809998,0.1820860058069229,0.17883500456809998,0.0,1399338.0 1981-02-09,0.17883500456809998,0.18371200561523438,0.17883500456809998,0.0,353679.0 1981-02-10,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,399811.0 1981-02-11,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,568962.0 1981-02-12,0.1820860058069229,0.1869630068540573,0.1820860058069229,0.0,76887.0 1981-02-13,0.1772090047597885,0.18371200561523438,0.1772090047597885,0.0,338302.0 1981-02-17,0.17558300495147705,0.1820860058069229,0.17558300495147705,0.0,338302.0 1981-02-18,0.1739570051431656,0.1772090047597885,0.1739570051431656,0.0,338302.0 1981-02-19,0.1739570051431656,0.17883500456809998,0.1739570051431656,0.0,107641.0 1981-02-20,0.17233100533485413,0.17558300495147705,0.17233100533485413,0.0,738113.0 1981-02-23,0.17233100533485413,0.17558300495147705,0.17233100533485413,0.0,1061037.0 1981-02-24,0.17070600390434265,0.17558300495147705,0.17070600390434265,0.0,246038.0 1981-02-25,0.17233100533485413,0.17558300495147705,0.17233100533485413,0.0,276792.0 1981-02-26,0.17233100533485413,0.17558300495147705,0.17233100533485413,0.0,76887.0 1981-02-27,0.1739570051431656,0.17883500456809998,0.1739570051431656,0.0,292170.0 1981-03-02,0.1739570051431656,0.17883500456809998,0.1739570051431656,0.0,123019.0 1981-03-03,0.1739570051431656,0.17883500456809998,0.1739570051431656,0.0,399811.0 1981-03-04,0.1772090047597885,0.18046000599861145,0.1772090047597885,0.0,353679.0 1981-03-05,0.18858900666236877,0.19346599280834198,0.18858900666236877,0.0,1045659.0 1981-03-06,0.20322099328041077,0.20484699308872223,0.20322099328041077,0.0,1952923.0 1981-03-09,0.19834400713443756,0.2015949934720993,0.19834400713443756,0.0,1430093.0 1981-03-10,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,1307074.0 1981-03-11,0.20322099328041077,0.2064729928970337,0.20322099328041077,0.0,2075941.0 1981-03-12,0.20322099328041077,0.2064729928970337,0.20322099328041077,0.0,784245.0 1981-03-13,0.2015949934720993,0.2064729928970337,0.2015949934720993,0.0,1014905.0 1981-03-16,0.2015949934720993,0.20484699308872223,0.2015949934720993,0.0,292170.0 1981-03-17,0.2015949934720993,0.20484699308872223,0.2015949934720993,0.0,814999.0 1981-03-18,0.19509199261665344,0.19834400713443756,0.19509199261665344,0.0,584339.0 1981-03-19,0.20322099328041077,0.20809799432754517,0.20322099328041077,0.0,399811.0 1981-03-20,0.2015949934720993,0.20484699308872223,0.2015949934720993,0.0,738113.0 1981-03-23,0.2064729928970337,0.20809799432754517,0.2064729928970337,0.0,1476225.0 1981-03-24,0.2015949934720993,0.2064729928970337,0.2015949934720993,0.0,1076414.0 1981-03-25,0.20322099328041077,0.20809799432754517,0.20322099328041077,0.0,753490.0 1981-03-26,0.20484699308872223,0.2113499939441681,0.20484699308872223,0.0,1030282.0 1981-03-27,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,399811.0 1981-03-30,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,369056.0 1981-03-31,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,814999.0 1981-04-01,0.21785299479961395,0.22272999584674835,0.21785299479961395,0.0,307547.0 1981-04-02,0.22435599565505981,0.2292329967021942,0.22435599565505981,0.0,1614621.0 1981-04-03,0.21785299479961395,0.22272999584674835,0.21785299479961395,0.0,691980.0 1981-04-06,0.2162269949913025,0.22110499441623688,0.2162269949913025,0.0,292170.0 1981-04-07,0.2162269949913025,0.21947899460792542,0.2162269949913025,0.0,353679.0 1981-04-08,0.21460099518299103,0.21785299479961395,0.21460099518299103,0.0,215283.0 1981-04-09,0.21297599375247955,0.2162269949913025,0.21297599375247955,0.0,169151.0 1981-04-10,0.21297599375247955,0.2162269949913025,0.21297599375247955,0.0,445943.0 1981-04-13,0.21216300129890442,0.22191700339317322,0.21216300129890442,0.0,174277.0 1981-04-14,0.21704000234603882,0.22191700339317322,0.21704000234603882,0.0,410063.0 1981-04-15,0.2341109961271286,0.2414270043373108,0.2341109961271286,0.0,1876036.0 1981-04-16,0.2365490049123764,0.2438649982213974,0.2365490049123764,0.0,727861.0 1981-04-20,0.231672003865242,0.238987997174263,0.231672003865242,0.0,943144.0 1981-04-21,0.22435599565505981,0.231672003865242,0.22435599565505981,0.0,871383.0 1981-04-22,0.2292329967021942,0.2341109961271286,0.2292329967021942,0.0,287044.0 1981-04-23,0.231672003865242,0.2365490049123764,0.231672003865242,0.0,410063.0 1981-04-24,0.2365490049123764,0.2438649982213974,0.2365490049123764,0.0,707358.0 1981-04-27,0.238987997174263,0.2438649982213974,0.238987997174263,0.0,358805.0 1981-04-28,0.2414270043373108,0.2487429976463318,0.2414270043373108,0.0,1558238.0 1981-04-29,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,625345.0 1981-04-30,0.2463040053844452,0.2536199986934662,0.2463040053844452,0.0,604842.0 1981-05-01,0.2536199986934662,0.2609359920024872,0.2536199986934662,0.0,410063.0 1981-05-04,0.2511810064315796,0.2584969997406006,0.2511810064315796,0.0,369056.0 1981-05-05,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,1332703.0 1981-05-06,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,225534.0 1981-05-07,0.2463040053844452,0.2511810064315796,0.2463040053844452,0.0,287044.0 1981-05-08,0.2463040053844452,0.2536199986934662,0.2463040053844452,0.0,317798.0 1981-05-11,0.2463040053844452,0.2511810064315796,0.2463040053844452,0.0,205031.0 1981-05-12,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,92264.0 1981-05-13,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,2839683.0 1981-05-14,0.2414270043373108,0.2487429976463318,0.2414270043373108,0.0,328050.0 1981-05-15,0.238987997174263,0.2487429976463318,0.238987997174263,0.0,153773.0 1981-05-18,0.2463040053844452,0.2560589909553528,0.2463040053844452,0.0,789370.0 1981-05-19,0.2487429976463318,0.2584969997406006,0.2487429976463318,0.0,174277.0 1981-05-20,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,338302.0 1981-05-21,0.2682519853115082,0.2731289863586426,0.2682519853115082,0.0,1127672.0 1981-05-22,0.2682519853115082,0.2731289863586426,0.2682519853115082,0.0,522830.0 1981-05-26,0.2682519853115082,0.2731289863586426,0.2682519853115082,0.0,307547.0 1981-05-27,0.2682519853115082,0.2731289863586426,0.2682519853115082,0.0,184528.0 1981-05-28,0.2682519853115082,0.2731289863586426,0.2682519853115082,0.0,440817.0 1981-05-29,0.2658129930496216,0.2731289863586426,0.2658129930496216,0.0,10313072.0 1981-06-01,0.263374000787735,0.270689994096756,0.263374000787735,0.0,3403519.0 1981-06-02,0.263374000787735,0.2682519853115082,0.263374000787735,0.0,225534.0 1981-06-03,0.263374000787735,0.2682519853115082,0.263374000787735,0.0,379308.0 1981-06-04,0.263374000787735,0.2682519853115082,0.263374000787735,0.0,317798.0 1981-06-05,0.263374000787735,0.2682519853115082,0.263374000787735,0.0,184528.0 1981-06-08,0.2584969997406006,0.2658129930496216,0.2584969997406006,0.0,645848.0 1981-06-09,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,256289.0 1981-06-10,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,266541.0 1981-06-11,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,133270.0 1981-06-12,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,307547.0 1981-06-15,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,153773.0 1981-06-16,0.2536199986934662,0.2609359920024872,0.2536199986934662,0.0,246038.0 1981-06-17,0.2536199986934662,0.2609359920024872,0.2536199986934662,0.0,194780.0 1981-06-18,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,656100.0 1981-06-19,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,215283.0 1981-06-22,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,584339.0 1981-06-23,0.2609359920024872,0.2682519853115082,0.2609359920024872,0.0,1055911.0 1981-06-24,0.2609359920024872,0.2682519853115082,0.2609359920024872,0.0,850880.0 1981-06-25,0.2584969997406006,0.2658129930496216,0.2584969997406006,0.0,358805.0 1981-06-26,0.2584969997406006,0.2658129930496216,0.2584969997406006,0.0,164025.0 1981-06-29,0.2584969997406006,0.263374000787735,0.2584969997406006,0.0,697106.0 1981-06-30,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,164025.0 1981-07-01,0.2487429976463318,0.2536199986934662,0.2487429976463318,0.0,1445470.0 1981-07-02,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,625345.0 1981-07-06,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,461320.0 1981-07-07,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,389559.0 1981-07-08,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,235786.0 1981-07-09,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,881634.0 1981-07-10,0.2438649982213974,0.2511810064315796,0.2438649982213974,0.0,71761.0 1981-07-13,0.2414270043373108,0.2487429976463318,0.2414270043373108,0.0,205031.0 1981-07-14,0.2292329967021942,0.2365490049123764,0.2292329967021942,0.0,369056.0 1981-07-15,0.2292329967021942,0.2365490049123764,0.2292329967021942,0.0,625345.0 1981-07-16,0.238987997174263,0.2438649982213974,0.238987997174263,0.0,317798.0 1981-07-17,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,287044.0 1981-07-20,0.238987997174263,0.2463040053844452,0.238987997174263,0.0,338302.0 1981-07-21,0.231672003865242,0.238987997174263,0.231672003865242,0.0,307547.0 1981-07-22,0.231672003865242,0.238987997174263,0.231672003865242,0.0,92264.0 1981-07-23,0.231672003865242,0.238987997174263,0.231672003865242,0.0,143522.0 1981-07-24,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,143522.0 1981-07-27,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,174277.0 1981-07-28,0.2414270043373108,0.2487429976463318,0.2414270043373108,0.0,492075.0 1981-07-29,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,604842.0 1981-07-30,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,881634.0 1981-07-31,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,256289.0 1981-08-03,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,492075.0 1981-08-04,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,287044.0 1981-08-05,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,266541.0 1981-08-06,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,30755.0 1981-08-07,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,420314.0 1981-08-10,0.2560589909553528,0.2560589909553528,0.2560589909553528,0.2560589909553528,0.0 1981-08-11,0.2609359920024872,0.2658129930496216,0.2609359920024872,0.0,123019.0 1981-08-12,0.2609359920024872,0.2658129930496216,0.2609359920024872,0.0,51258.0 1981-08-13,0.2609359920024872,0.2658129930496216,0.2609359920024872,0.0,133270.0 1981-08-14,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,440817.0 1981-08-17,0.2536199986934662,0.2609359920024872,0.2536199986934662,0.0,697106.0 1981-08-18,0.2511810064315796,0.2560589909553528,0.2511810064315796,0.0,461320.0 1981-08-19,0.2511810064315796,0.2584969997406006,0.2511810064315796,0.0,123019.0 1981-08-20,0.2511810064315796,0.2584969997406006,0.2511810064315796,0.0,51258.0 1981-08-21,0.2511810064315796,0.2584969997406006,0.2511810064315796,0.0,164025.0 1981-08-24,0.2463040053844452,0.2536199986934662,0.2463040053844452,0.0,676603.0 1981-08-25,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,594591.0 1981-08-26,0.2341109961271286,0.2414270043373108,0.2341109961271286,0.0,430566.0 1981-08-27,0.2365490049123764,0.2414270043373108,0.2365490049123764,0.0,471572.0 1981-08-28,0.2292329967021942,0.2365490049123764,0.2292329967021942,0.0,574088.0 1981-08-31,0.2292329967021942,0.2341109961271286,0.2292329967021942,0.0,625345.0 1981-09-01,0.2292329967021942,0.2341109961271286,0.2292329967021942,0.0,194780.0 1981-09-02,0.231672003865242,0.238987997174263,0.231672003865242,0.0,389559.0 1981-09-03,0.2292329967021942,0.2341109961271286,0.2292329967021942,0.0,82013.0 1981-09-04,0.2267950028181076,0.231672003865242,0.2267950028181076,0.0,297295.0 1981-09-08,0.22191700339317322,0.2292329967021942,0.22191700339317322,0.0,1014905.0 1981-09-09,0.22191700339317322,0.2292329967021942,0.22191700339317322,0.0,123019.0 1981-09-10,0.2267950028181076,0.2292329967021942,0.2267950028181076,0.0,184528.0 1981-09-11,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,594591.0 1981-09-14,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,420314.0 1981-09-15,0.2365490049123764,0.2414270043373108,0.2365490049123764,0.0,574088.0 1981-09-16,0.2292329967021942,0.2341109961271286,0.2292329967021942,0.0,461320.0 1981-09-17,0.2267950028181076,0.231672003865242,0.2267950028181076,0.0,553584.0 1981-09-18,0.22191700339317322,0.2267950028181076,0.22191700339317322,0.0,379308.0 1981-09-21,0.22191700339317322,0.2267950028181076,0.22191700339317322,0.0,41006.0 1981-09-22,0.22191700339317322,0.2267950028181076,0.22191700339317322,0.0,399811.0 1981-09-23,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,615094.0 1981-09-24,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,153773.0 1981-09-25,0.18777599930763245,0.19265399873256683,0.18777599930763245,0.0,666352.0 1981-09-28,0.18777599930763245,0.19021500647068024,0.18777599930763245,0.0,820125.0 1981-09-29,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,112767.0 1981-09-30,0.19509199261665344,0.20240800082683563,0.19509199261665344,0.0,205031.0 1981-10-01,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,102516.0 1981-10-02,0.20972399413585663,0.21704000234603882,0.20972399413585663,0.0,369056.0 1981-10-05,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,194780.0 1981-10-06,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,379308.0 1981-10-07,0.20240800082683563,0.21216300129890442,0.20240800082683563,0.0,645848.0 1981-10-08,0.21460099518299103,0.21947899460792542,0.21460099518299103,0.0,881634.0 1981-10-09,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,697106.0 1981-10-12,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,112767.0 1981-10-13,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,41006.0 1981-10-14,0.20972399413585663,0.21704000234603882,0.20972399413585663,0.0,123019.0 1981-10-15,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,328050.0 1981-10-16,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,61509.0 1981-10-19,0.20240800082683563,0.20972399413585663,0.20240800082683563,0.0,809873.0 1981-10-20,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,440817.0 1981-10-21,0.20240800082683563,0.20728500187397003,0.20240800082683563,0.0,881634.0 1981-10-22,0.20240800082683563,0.20728500187397003,0.20240800082683563,0.0,61509.0 1981-10-23,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,943144.0 1981-10-26,0.19753099977970123,0.20484699308872223,0.19753099977970123,0.0,133270.0 1981-10-27,0.20972399413585663,0.21704000234603882,0.20972399413585663,0.0,553584.0 1981-10-28,0.20972399413585663,0.21704000234603882,0.20972399413585663,0.0,51258.0 1981-10-29,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,225534.0 1981-10-30,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,153773.0 1981-11-02,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,369056.0 1981-11-03,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,123019.0 1981-11-04,0.21216300129890442,0.22191700339317322,0.21216300129890442,0.0,153773.0 1981-11-05,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,112767.0 1981-11-06,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,92264.0 1981-11-09,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,71761.0 1981-11-10,0.21704000234603882,0.22435599565505981,0.21704000234603882,0.0,276792.0 1981-11-11,0.21704000234603882,0.22191700339317322,0.21704000234603882,0.0,225534.0 1981-11-12,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,215283.0 1981-11-13,0.22191700339317322,0.2267950028181076,0.22191700339317322,0.0,225534.0 1981-11-16,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,112767.0 1981-11-17,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,102516.0 1981-11-18,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,1107169.0 1981-11-19,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,82013.0 1981-11-20,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,133270.0 1981-11-23,0.21947899460792542,0.2267950028181076,0.21947899460792542,0.0,71761.0 1981-11-24,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,430566.0 1981-11-25,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,276792.0 1981-11-27,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,61509.0 1981-11-30,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,440817.0 1981-12-01,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,41006.0 1981-12-02,0.21704000234603882,0.22435599565505981,0.21704000234603882,0.0,492075.0 1981-12-03,0.21460099518299103,0.22191700339317322,0.21460099518299103,0.0,112767.0 1981-12-04,0.21216300129890442,0.21947899460792542,0.21216300129890442,0.0,625345.0 1981-12-07,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,174277.0 1981-12-08,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,625345.0 1981-12-09,0.20728500187397003,0.21460099518299103,0.20728500187397003,0.0,102516.0 1981-12-10,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,102516.0 1981-12-11,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,153773.0 1981-12-14,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,246038.0 1981-12-15,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,51258.0 1981-12-16,0.20240800082683563,0.20728500187397003,0.20240800082683563,0.0,440817.0 1981-12-17,0.20240800082683563,0.20728500187397003,0.20240800082683563,0.0,143522.0 1981-12-18,0.20240800082683563,0.20728500187397003,0.20240800082683563,0.0,184528.0 1981-12-21,0.19997000694274902,0.20728500187397003,0.19997000694274902,0.0,809873.0 1981-12-22,0.19997000694274902,0.20240800082683563,0.19997000694274902,0.0,420314.0 1981-12-23,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,246038.0 1981-12-24,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,143522.0 1981-12-28,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,215283.0 1981-12-29,0.19509199261665344,0.20240800082683563,0.19509199261665344,0.0,348553.0 1981-12-30,0.19509199261665344,0.20240800082683563,0.19509199261665344,0.0,153773.0 1981-12-31,0.19753099977970123,0.20240800082683563,0.19753099977970123,0.0,348553.0 1982-01-04,0.19753099977970123,0.20240800082683563,0.19753099977970123,0.0,112767.0 1982-01-05,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,307547.0 1982-01-06,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,133270.0 1982-01-07,0.19997000694274902,0.19997000694274902,0.19997000694274902,0.19997000694274902,0.0 1982-01-08,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,41006.0 1982-01-11,0.19753099977970123,0.20484699308872223,0.19753099977970123,0.0,266541.0 1982-01-12,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,358805.0 1982-01-13,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,164025.0 1982-01-14,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,30755.0 1982-01-15,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,492075.0 1982-01-18,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,215283.0 1982-01-19,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,51258.0 1982-01-20,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,1424967.0 1982-01-21,0.19753099977970123,0.20240800082683563,0.19753099977970123,0.0,2255344.0 1982-01-22,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,1035408.0 1982-01-25,0.18777599930763245,0.19265399873256683,0.18777599930763245,0.0,451069.0 1982-01-26,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,164025.0 1982-01-27,0.19021500647068024,0.19265399873256683,0.19021500647068024,0.0,164025.0 1982-01-28,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,215283.0 1982-01-29,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,502327.0 1982-02-01,0.19021500647068024,0.19753099977970123,0.19021500647068024,0.0,266541.0 1982-02-02,0.19021500647068024,0.19753099977970123,0.19021500647068024,0.0,102516.0 1982-02-03,0.19021500647068024,0.19753099977970123,0.19021500647068024,0.0,153773.0 1982-02-04,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,61509.0 1982-02-05,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,574088.0 1982-02-08,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,543333.0 1982-02-09,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,440817.0 1982-02-10,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,451069.0 1982-02-11,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,246038.0 1982-02-12,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,1240439.0 1982-02-16,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,164025.0 1982-02-17,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,51258.0 1982-02-18,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,61509.0 1982-02-19,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,533081.0 1982-02-22,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,205031.0 1982-02-23,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,399811.0 1982-02-24,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,133270.0 1982-02-25,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,143522.0 1982-02-26,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,102516.0 1982-03-01,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,20503.0 1982-03-02,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,1219936.0 1982-03-03,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,369056.0 1982-03-04,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,1004653.0 1982-03-05,0.17314399778842926,0.18046000599861145,0.17314399778842926,0.0,850880.0 1982-03-08,0.16826699674129486,0.17558300495147705,0.16826699674129486,0.0,2101570.0 1982-03-09,0.15851199626922607,0.16582800447940826,0.15851199626922607,0.0,1445470.0 1982-03-10,0.15607400238513947,0.16338999569416046,0.15607400238513947,0.0,358805.0 1982-03-11,0.15119600296020508,0.15851199626922607,0.15119600296020508,0.0,676603.0 1982-03-12,0.15119600296020508,0.15851199626922607,0.15119600296020508,0.0,594591.0 1982-03-15,0.14388099312782288,0.14875799417495728,0.14388099312782288,0.0,1958048.0 1982-03-16,0.14875799417495728,0.15607400238513947,0.14875799417495728,0.0,1896539.0 1982-03-17,0.15363499522209167,0.15851199626922607,0.15363499522209167,0.0,481823.0 1982-03-18,0.15851199626922607,0.16582800447940826,0.15851199626922607,0.0,164025.0 1982-03-19,0.16826699674129486,0.17802199721336365,0.16826699674129486,0.0,635597.0 1982-03-22,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,164025.0 1982-03-23,0.18046000599861145,0.18533800542354584,0.18046000599861145,0.0,420314.0 1982-03-24,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,615094.0 1982-03-25,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,1291697.0 1982-03-26,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,225534.0 1982-03-29,0.18046000599861145,0.18777599930763245,0.18046000599861145,0.0,533081.0 1982-03-30,0.18046000599861145,0.18777599930763245,0.18046000599861145,0.0,10252.0 1982-03-31,0.18046000599861145,0.18777599930763245,0.18046000599861145,0.0,205031.0 1982-04-01,0.18289899826049805,0.19021500647068024,0.18289899826049805,0.0,389559.0 1982-04-02,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,256289.0 1982-04-05,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,451069.0 1982-04-06,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,317798.0 1982-04-07,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,358805.0 1982-04-08,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,133270.0 1982-04-12,0.19753099977970123,0.20240800082683563,0.19753099977970123,0.0,471572.0 1982-04-13,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,369056.0 1982-04-14,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,184528.0 1982-04-15,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,399811.0 1982-04-16,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,133270.0 1982-04-19,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,61509.0 1982-04-20,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,369056.0 1982-04-21,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,635597.0 1982-04-22,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,553584.0 1982-04-23,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,492075.0 1982-04-26,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,348553.0 1982-04-27,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,235786.0 1982-04-28,0.19753099977970123,0.20240800082683563,0.19753099977970123,0.0,686855.0 1982-04-29,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,143522.0 1982-04-30,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,82013.0 1982-05-03,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,153773.0 1982-05-04,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,205031.0 1982-05-05,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,481823.0 1982-05-06,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,902138.0 1982-05-07,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,358805.0 1982-05-10,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,461320.0 1982-05-11,0.19997000694274902,0.20240800082683563,0.19997000694274902,0.0,153773.0 1982-05-12,0.19509199261665344,0.20240800082683563,0.19509199261665344,0.0,225534.0 1982-05-13,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,143522.0 1982-05-14,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,266541.0 1982-05-17,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,41006.0 1982-05-18,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,30755.0 1982-05-19,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,164025.0 1982-05-20,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,317798.0 1982-05-21,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,51258.0 1982-05-24,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,410063.0 1982-05-25,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,502327.0 1982-05-26,0.18777599930763245,0.19265399873256683,0.18777599930763245,0.0,225534.0 1982-05-27,0.18289899826049805,0.18777599930763245,0.18289899826049805,0.0,358805.0 1982-05-28,0.18289899826049805,0.18777599930763245,0.18289899826049805,0.0,246038.0 1982-06-01,0.18289899826049805,0.18777599930763245,0.18289899826049805,0.0,82013.0 1982-06-02,0.18289899826049805,0.18777599930763245,0.18289899826049805,0.0,10252.0 1982-06-03,0.18289899826049805,0.18777599930763245,0.18289899826049805,0.0,51258.0 1982-06-04,0.18046000599861145,0.18533800542354584,0.18046000599861145,0.0,410063.0 1982-06-07,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,194780.0 1982-06-08,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,82013.0 1982-06-09,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,112767.0 1982-06-10,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,153773.0 1982-06-11,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,399811.0 1982-06-14,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,10252.0 1982-06-15,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,184528.0 1982-06-16,0.17802199721336365,0.18289899826049805,0.17802199721336365,0.0,20503.0 1982-06-17,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,502327.0 1982-06-18,0.17314399778842926,0.18046000599861145,0.17314399778842926,0.0,440817.0 1982-06-21,0.17314399778842926,0.17802199721336365,0.17314399778842926,0.0,164025.0 1982-06-22,0.17314399778842926,0.17802199721336365,0.17314399778842926,0.0,369056.0 1982-06-23,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,317798.0 1982-06-24,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,676603.0 1982-06-25,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,30755.0 1982-06-28,0.17558300495147705,0.18046000599861145,0.17558300495147705,0.0,297295.0 1982-06-29,0.17070600390434265,0.17802199721336365,0.17070600390434265,0.0,153773.0 1982-06-30,0.17070600390434265,0.17070600390434265,0.17070600390434265,0.17070600390434265,0.0 1982-07-01,0.17070600390434265,0.17802199721336365,0.17070600390434265,0.0,82013.0 1982-07-02,0.17070600390434265,0.17558300495147705,0.17070600390434265,0.0,143522.0 1982-07-06,0.16582800447940826,0.17070600390434265,0.16582800447940826,0.0,594591.0 1982-07-07,0.16582800447940826,0.16826699674129486,0.16582800447940826,0.0,143522.0 1982-07-08,0.16582800447940826,0.16826699674129486,0.16582800447940826,0.0,358805.0 1982-07-09,0.16582800447940826,0.17070600390434265,0.16582800447940826,0.0,379308.0 1982-07-12,0.16582800447940826,0.17070600390434265,0.16582800447940826,0.0,358805.0 1982-07-13,0.16582800447940826,0.16826699674129486,0.16582800447940826,0.0,71761.0 1982-07-14,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,133270.0 1982-07-15,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,348553.0 1982-07-16,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,287044.0 1982-07-19,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,143522.0 1982-07-20,0.16338999569416046,0.16826699674129486,0.16338999569416046,0.0,102516.0 1982-07-21,0.16338999569416046,0.16826699674129486,0.16338999569416046,0.0,153773.0 1982-07-22,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,41006.0 1982-07-23,0.15851199626922607,0.16338999569416046,0.15851199626922607,0.0,358805.0 1982-07-26,0.15607400238513947,0.16338999569416046,0.15607400238513947,0.0,276792.0 1982-07-27,0.15607400238513947,0.16338999569416046,0.15607400238513947,0.0,61509.0 1982-07-28,0.15607400238513947,0.16338999569416046,0.15607400238513947,0.0,338302.0 1982-07-29,0.15607400238513947,0.16095100343227386,0.15607400238513947,0.0,246038.0 1982-07-30,0.15607400238513947,0.16095100343227386,0.15607400238513947,0.0,82013.0 1982-08-02,0.15607400238513947,0.16095100343227386,0.15607400238513947,0.0,451069.0 1982-08-03,0.15363499522209167,0.15851199626922607,0.15363499522209167,0.0,522830.0 1982-08-04,0.14875799417495728,0.15363499522209167,0.14875799417495728,0.0,194780.0 1982-08-05,0.14631900191307068,0.15119600296020508,0.14631900191307068,0.0,358805.0 1982-08-06,0.14631900191307068,0.15119600296020508,0.14631900191307068,0.0,92264.0 1982-08-09,0.14144200086593628,0.14875799417495728,0.14144200086593628,0.0,963647.0 1982-08-10,0.1390029937028885,0.14388099312782288,0.1390029937028885,0.0,143522.0 1982-08-11,0.14144200086593628,0.14875799417495728,0.14144200086593628,0.0,779119.0 1982-08-12,0.14388099312782288,0.14875799417495728,0.14388099312782288,0.0,563836.0 1982-08-13,0.14388099312782288,0.14875799417495728,0.14388099312782288,0.0,71761.0 1982-08-16,0.14631900191307068,0.14875799417495728,0.14631900191307068,0.0,645848.0 1982-08-17,0.14631900191307068,0.15119600296020508,0.14631900191307068,0.0,102516.0 1982-08-18,0.15119600296020508,0.15851199626922607,0.15119600296020508,0.0,205031.0 1982-08-19,0.15119600296020508,0.15851199626922607,0.15119600296020508,0.0,102516.0 1982-08-20,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,615094.0 1982-08-23,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,451069.0 1982-08-24,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,102516.0 1982-08-25,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,153773.0 1982-08-26,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,276792.0 1982-08-27,0.16095100343227386,0.16582800447940826,0.16095100343227386,0.0,717609.0 1982-08-30,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,235786.0 1982-08-31,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,71761.0 1982-09-01,0.16095100343227386,0.16826699674129486,0.16095100343227386,0.0,348553.0 1982-09-02,0.16338999569416046,0.16826699674129486,0.16338999569416046,0.0,112767.0 1982-09-03,0.16582800447940826,0.17314399778842926,0.16582800447940826,0.0,758616.0 1982-09-07,0.17802199721336365,0.18533800542354584,0.17802199721336365,0.0,768867.0 1982-09-08,0.18289899826049805,0.19021500647068024,0.18289899826049805,0.0,830377.0 1982-09-09,0.18533800542354584,0.19021500647068024,0.18533800542354584,0.0,225534.0 1982-09-10,0.18777599930763245,0.19265399873256683,0.18777599930763245,0.0,328050.0 1982-09-13,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,399811.0 1982-09-14,0.18533800542354584,0.19265399873256683,0.18533800542354584,0.0,440817.0 1982-09-15,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,2214338.0 1982-09-16,0.19265399873256683,0.19997000694274902,0.19265399873256683,0.0,932892.0 1982-09-17,0.19265399873256683,0.19997000694274902,0.19265399873256683,0.0,676603.0 1982-09-20,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,553584.0 1982-09-21,0.19265399873256683,0.19997000694274902,0.19265399873256683,0.0,174277.0 1982-09-22,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,697106.0 1982-09-23,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,1937545.0 1982-09-24,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,953395.0 1982-09-27,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,276792.0 1982-09-28,0.18777599930763245,0.19509199261665344,0.18777599930763245,0.0,512578.0 1982-09-29,0.18777599930763245,0.19265399873256683,0.18777599930763245,0.0,922641.0 1982-09-30,0.19021500647068024,0.19265399873256683,0.19021500647068024,0.0,266541.0 1982-10-01,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,379308.0 1982-10-04,0.19021500647068024,0.19509199261665344,0.19021500647068024,0.0,338302.0 1982-10-05,0.19265399873256683,0.19753099977970123,0.19265399873256683,0.0,1014905.0 1982-10-06,0.19509199261665344,0.19997000694274902,0.19509199261665344,0.0,451069.0 1982-10-07,0.19753099977970123,0.19997000694274902,0.19753099977970123,0.0,1394213.0 1982-10-08,0.19997000694274902,0.20484699308872223,0.19997000694274902,0.0,461320.0 1982-10-11,0.20240800082683563,0.20972399413585663,0.20240800082683563,0.0,307547.0 1982-10-12,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,738113.0 1982-10-13,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,994402.0 1982-10-14,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,512578.0 1982-10-15,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,461320.0 1982-10-18,0.20728500187397003,0.21216300129890442,0.20728500187397003,0.0,676603.0 1982-10-19,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,369056.0 1982-10-20,0.20484699308872223,0.20972399413585663,0.20484699308872223,0.0,358805.0 1982-10-21,0.20972399413585663,0.21216300129890442,0.20972399413585663,0.0,1117420.0 1982-10-22,0.21947899460792542,0.22435599565505981,0.21947899460792542,0.0,1332703.0 1982-10-25,0.21704000234603882,0.22191700339317322,0.21704000234603882,0.0,471572.0 1982-10-26,0.21216300129890442,0.21704000234603882,0.21216300129890442,0.0,707358.0 1982-10-27,0.20728500187397003,0.21460099518299103,0.20728500187397003,0.0,348553.0 1982-10-28,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,471572.0 1982-10-29,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,215283.0 1982-11-01,0.20972399413585663,0.21460099518299103,0.20972399413585663,0.0,666352.0 1982-11-02,0.21460099518299103,0.21947899460792542,0.21460099518299103,0.0,707358.0 1982-11-03,0.231672003865242,0.2365490049123764,0.231672003865242,0.0,1240439.0 1982-11-04,0.2365490049123764,0.238987997174263,0.2365490049123764,0.0,1609495.0 1982-11-05,0.2365490049123764,0.2414270043373108,0.2365490049123764,0.0,1506980.0 1982-11-08,0.2341109961271286,0.2414270043373108,0.2341109961271286,0.0,1219936.0 1982-11-09,0.238987997174263,0.2438649982213974,0.238987997174263,0.0,1353206.0 1982-11-10,0.238987997174263,0.2438649982213974,0.238987997174263,0.0,1763269.0 1982-11-11,0.238987997174263,0.2463040053844452,0.238987997174263,0.0,1025156.0 1982-11-12,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,492075.0 1982-11-15,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,502327.0 1982-11-16,0.2365490049123764,0.2414270043373108,0.2365490049123764,0.0,594591.0 1982-11-17,0.2414270043373108,0.2438649982213974,0.2414270043373108,0.0,328050.0 1982-11-18,0.2365490049123764,0.2438649982213974,0.2365490049123764,0.0,881634.0 1982-11-19,0.2365490049123764,0.2438649982213974,0.2365490049123764,0.0,194780.0 1982-11-22,0.2365490049123764,0.2414270043373108,0.2365490049123764,0.0,881634.0 1982-11-23,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,358805.0 1982-11-24,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,194780.0 1982-11-26,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,184528.0 1982-11-29,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,266541.0 1982-11-30,0.2341109961271286,0.238987997174263,0.2341109961271286,0.0,174277.0 1982-12-01,0.2463040053844452,0.2511810064315796,0.2463040053844452,0.0,738113.0 1982-12-02,0.2463040053844452,0.2511810064315796,0.2463040053844452,0.0,1127672.0 1982-12-03,0.2438649982213974,0.2487429976463318,0.2438649982213974,0.0,809873.0 1982-12-06,0.238987997174263,0.2414270043373108,0.238987997174263,0.0,2050313.0 1982-12-07,0.263374000787735,0.2658129930496216,0.263374000787735,0.0,4797731.0 1982-12-08,0.2584969997406006,0.263374000787735,0.2584969997406006,0.0,1127672.0 1982-12-09,0.2609359920024872,0.263374000787735,0.2609359920024872,0.0,1219936.0 1982-12-10,0.2536199986934662,0.2584969997406006,0.2536199986934662,0.0,1178930.0 1982-12-13,0.2487429976463318,0.2560589909553528,0.2487429976463318,0.0,563836.0 1982-12-14,0.2584969997406006,0.263374000787735,0.2584969997406006,0.0,1547986.0 1982-12-15,0.2414270043373108,0.2487429976463318,0.2414270043373108,0.0,1014905.0 1982-12-16,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,522830.0 1982-12-17,0.2414270043373108,0.2463040053844452,0.2414270043373108,0.0,276792.0 1982-12-20,0.2463040053844452,0.2487429976463318,0.2463040053844452,0.0,235786.0 1982-12-21,0.2463040053844452,0.2560589909553528,0.2463040053844452,0.0,656100.0 1982-12-22,0.2536199986934662,0.2609359920024872,0.2536199986934662,0.0,799622.0 1982-12-23,0.2609359920024872,0.263374000787735,0.2609359920024872,0.0,1353206.0 1982-12-27,0.263374000787735,0.2658129930496216,0.263374000787735,0.0,748364.0 1982-12-28,0.2609359920024872,0.263374000787735,0.2609359920024872,0.0,1988803.0 1982-12-29,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,543333.0 1982-12-30,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,256289.0 1982-12-31,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,133270.0 1983-01-03,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,61509.0 1983-01-04,0.2560589909553528,0.2609359920024872,0.2560589909553528,0.0,82013.0 1983-01-05,0.263374000787735,0.270689994096756,0.263374000787735,0.0,2060564.0 1983-01-06,0.28166401386260986,0.28898000717163086,0.28166401386260986,0.0,1510397.0 1983-01-07,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,3218991.0 1983-01-10,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,984150.0 1983-01-11,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,2036644.0 1983-01-12,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,580922.0 1983-01-13,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,382725.0 1983-01-14,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,539916.0 1983-01-17,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,362222.0 1983-01-18,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,642431.0 1983-01-19,0.28532201051712036,0.29263800382614136,0.28532201051712036,0.0,2139159.0 1983-01-20,0.278005987405777,0.28166401386260986,0.278005987405777,0.0,949978.0 1983-01-21,0.270689994096756,0.278005987405777,0.270689994096756,0.0,471572.0 1983-01-24,0.2560589909553528,0.263374000787735,0.2560589909553528,0.0,608259.0 1983-01-25,0.2487429976463318,0.2524009943008423,0.2487429976463318,0.0,2022975.0 1983-01-26,0.25422999262809753,0.2560589909553528,0.25422999262809753,0.0,2733750.0 1983-01-27,0.25788798928260803,0.2597169876098633,0.25788798928260803,0.0,5925403.0 1983-01-28,0.263374000787735,0.2670319974422455,0.263374000787735,0.0,4408172.0 1983-01-31,0.270689994096756,0.278005987405777,0.270689994096756,0.0,4203141.0 1983-02-01,0.28166401386260986,0.28532201051712036,0.28166401386260986,0.0,3123309.0 1983-02-02,0.28166401386260986,0.28532201051712036,0.28166401386260986,0.0,1899956.0 1983-02-03,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,1817944.0 1983-02-04,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,3553875.0 1983-02-07,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,1674422.0 1983-02-08,0.2670319974422455,0.278005987405777,0.2670319974422455,0.0,1558238.0 1983-02-09,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,888469.0 1983-02-10,0.28166401386260986,0.28898000717163086,0.28166401386260986,0.0,1872619.0 1983-02-11,0.28166401386260986,0.28898000717163086,0.28166401386260986,0.0,382725.0 1983-02-14,0.30361199378967285,0.31092798709869385,0.30361199378967285,0.0,7032572.0 1983-02-15,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,4626872.0 1983-02-16,0.30726999044418335,0.31458601355552673,0.30726999044418335,0.0,3567544.0 1983-02-17,0.30361199378967285,0.31092798709869385,0.30361199378967285,0.0,2412534.0 1983-02-18,0.30361199378967285,0.30726999044418335,0.30361199378967285,0.0,1107169.0 1983-02-22,0.30361199378967285,0.30726999044418335,0.30361199378967285,0.0,1694925.0 1983-02-23,0.29995399713516235,0.30726999044418335,0.29995399713516235,0.0,1243856.0 1983-02-24,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,2002472.0 1983-02-25,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,5207794.0 1983-02-28,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1093500.0 1983-03-01,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1237022.0 1983-03-02,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,929475.0 1983-03-03,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,1052494.0 1983-03-04,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,2002472.0 1983-03-07,0.30726999044418335,0.31458601355552673,0.30726999044418335,0.0,1127672.0 1983-03-08,0.30361199378967285,0.31092798709869385,0.30361199378967285,0.0,1216519.0 1983-03-09,0.31458601355552673,0.31824401021003723,0.31458601355552673,0.0,3095972.0 1983-03-10,0.3328759968280792,0.3365339934825897,0.3328759968280792,0.0,13668750.0 1983-03-11,0.3365339934825897,0.3401919901371002,0.3365339934825897,0.0,4182638.0 1983-03-14,0.3292180001735687,0.3328759968280792,0.3292180001735687,0.0,4066453.0 1983-03-15,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,2166497.0 1983-03-16,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,1168678.0 1983-03-17,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,3471863.0 1983-03-18,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1448888.0 1983-03-21,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1264359.0 1983-03-22,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,2733750.0 1983-03-23,0.30726999044418335,0.31092798709869385,0.30726999044418335,0.0,1681256.0 1983-03-24,0.30361199378967285,0.31092798709869385,0.30361199378967285,0.0,1360041.0 1983-03-25,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,1312200.0 1983-03-28,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,697106.0 1983-03-29,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,1018322.0 1983-03-30,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,772284.0 1983-03-31,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,1175513.0 1983-04-04,0.2743479907512665,0.278005987405777,0.2743479907512665,0.0,3410353.0 1983-04-05,0.28532201051712036,0.28898000717163086,0.28532201051712036,0.0,4982259.0 1983-04-06,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,3266831.0 1983-04-07,0.278005987405777,0.28166401386260986,0.278005987405777,0.0,1189181.0 1983-04-08,0.28532201051712036,0.28898000717163086,0.28532201051712036,0.0,1633416.0 1983-04-11,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,929475.0 1983-04-12,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,1551403.0 1983-04-13,0.29995399713516235,0.30726999044418335,0.29995399713516235,0.0,1954631.0 1983-04-14,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,751781.0 1983-04-15,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,1517231.0 1983-04-18,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1421550.0 1983-04-19,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,2419369.0 1983-04-20,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,1865784.0 1983-04-21,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,3225825.0 1983-04-22,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,2528719.0 1983-04-25,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,3239494.0 1983-04-26,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,799622.0 1983-04-27,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,594591.0 1983-04-28,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,560419.0 1983-04-29,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,1906791.0 1983-05-02,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,2104988.0 1983-05-03,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,1346372.0 1983-05-04,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,5323978.0 1983-05-05,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,1920459.0 1983-05-06,0.29995399713516235,0.31092798709869385,0.29995399713516235,0.0,1831613.0 1983-05-09,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,2084484.0 1983-05-10,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,3007125.0 1983-05-11,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,1797441.0 1983-05-12,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,3246328.0 1983-05-13,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,2508216.0 1983-05-16,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,5693034.0 1983-05-17,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,1442053.0 1983-05-18,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,2371528.0 1983-05-19,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,3813581.0 1983-05-20,0.3255600035190582,0.3292180001735687,0.3255600035190582,0.0,3547041.0 1983-05-23,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,915806.0 1983-05-24,0.3255600035190582,0.3292180001735687,0.3255600035190582,0.0,4449178.0 1983-05-25,0.3328759968280792,0.3365339934825897,0.3328759968280792,0.0,5077941.0 1983-05-26,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,5344481.0 1983-05-27,0.3475080132484436,0.3548240065574646,0.3475080132484436,0.0,4408172.0 1983-05-31,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,2077650.0 1983-06-01,0.3255600035190582,0.3292180001735687,0.3255600035190582,0.0,1298531.0 1983-06-02,0.3365339934825897,0.3438499867916107,0.3365339934825897,0.0,977316.0 1983-06-03,0.3438499867916107,0.3511660099029541,0.3438499867916107,0.0,2713247.0 1983-06-06,0.3438499867916107,0.3511660099029541,0.3438499867916107,0.0,416897.0 1983-06-07,0.3475080132484436,0.3548240065574646,0.3475080132484436,0.0,2398866.0 1983-06-08,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,1858950.0 1983-06-09,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,1906791.0 1983-06-10,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,1551403.0 1983-06-13,0.3438499867916107,0.3511660099029541,0.3438499867916107,0.0,526247.0 1983-06-14,0.3438499867916107,0.3511660099029541,0.3438499867916107,0.0,314381.0 1983-06-15,0.3475080132484436,0.3548240065574646,0.3475080132484436,0.0,1196016.0 1983-06-16,0.3694559931755066,0.3767719864845276,0.3694559931755066,0.0,3738403.0 1983-06-17,0.3548240065574646,0.3657979965209961,0.3548240065574646,0.0,2781591.0 1983-06-20,0.3584820032119751,0.3657979965209961,0.3584820032119751,0.0,4948088.0 1983-06-21,0.3657979965209961,0.3694559931755066,0.3657979965209961,0.0,3403519.0 1983-06-22,0.3621399998664856,0.3657979965209961,0.3621399998664856,0.0,3007125.0 1983-06-23,0.3621399998664856,0.3657979965209961,0.3621399998664856,0.0,3150647.0 1983-06-24,0.3621399998664856,0.3657979965209961,0.3621399998664856,0.0,1592409.0 1983-06-27,0.3511660099029541,0.3621399998664856,0.3511660099029541,0.0,546750.0 1983-06-28,0.3438499867916107,0.3475080132484436,0.3438499867916107,0.0,2959284.0 1983-06-29,0.3475080132484436,0.3511660099029541,0.3475080132484436,0.0,3143813.0 1983-06-30,0.3621399998664856,0.3694559931755066,0.3621399998664856,0.0,3232659.0 1983-07-01,0.3657979965209961,0.3694559931755066,0.3657979965209961,0.0,1380544.0 1983-07-05,0.3657979965209961,0.3694559931755066,0.3657979965209961,0.0,2364694.0 1983-07-06,0.3657979965209961,0.3694559931755066,0.3657979965209961,0.0,1558238.0 1983-07-07,0.3475080132484436,0.3548240065574646,0.3475080132484436,0.0,5529009.0 1983-07-08,0.3475080132484436,0.3511660099029541,0.3475080132484436,0.0,3526538.0 1983-07-11,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,4749891.0 1983-07-12,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,7053075.0 1983-07-13,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,1346372.0 1983-07-14,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,2378363.0 1983-07-15,0.3255600035190582,0.3292180001735687,0.3255600035190582,0.0,1093500.0 1983-07-18,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,1865784.0 1983-07-19,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,3840919.0 1983-07-20,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,2480878.0 1983-07-21,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,2118656.0 1983-07-22,0.3292180001735687,0.3401919901371002,0.3292180001735687,0.0,2631234.0 1983-07-25,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,546750.0 1983-07-26,0.3292180001735687,0.3328759968280792,0.3292180001735687,0.0,4661044.0 1983-07-27,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,1715428.0 1983-07-28,0.3292180001735687,0.3292180001735687,0.3292180001735687,0.3292180001735687,0.0 1983-07-29,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,1496728.0 1983-08-01,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,847463.0 1983-08-02,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,553584.0 1983-08-03,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,1981969.0 1983-08-04,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,710775.0 1983-08-05,0.3292180001735687,0.3401919901371002,0.3292180001735687,0.0,546750.0 1983-08-08,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,2672241.0 1983-08-09,0.3328759968280792,0.3365339934825897,0.3255600035190582,0.0,2207503.0 1983-08-10,0.3292180001735687,0.3328759968280792,0.3292180001735687,0.0,416897.0 1983-08-11,0.3292180001735687,0.3328759968280792,0.3292180001735687,0.0,1722263.0 1983-08-12,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,1052494.0 1983-08-15,0.3292180001735687,0.3328759968280792,0.3292180001735687,0.0,444234.0 1983-08-16,0.3292180001735687,0.3328759968280792,0.3273890018463135,0.0,5740875.0 1983-08-17,0.32190200686454773,0.3328759968280792,0.32190200686454773,0.0,1722263.0 1983-08-18,0.31458601355552673,0.31824401021003723,0.30726999044418335,0.0,1202850.0 1983-08-19,0.30726999044418335,0.31458601355552673,0.30726999044418335,0.0,1045659.0 1983-08-22,0.31092798709869385,0.31458601355552673,0.30726999044418335,0.0,321216.0 1983-08-23,0.31458601355552673,0.31458601355552673,0.30726999044418335,0.0,225534.0 1983-08-24,0.31824401021003723,0.3255600035190582,0.31092798709869385,0.0,505744.0 1983-08-25,0.3365339934825897,0.3438499867916107,0.3255600035190582,0.0,861131.0 1983-08-26,0.3365339934825897,0.3401919901371002,0.3365339934825897,0.0,1045659.0 1983-08-29,0.3401919901371002,0.3401919901371002,0.3365339934825897,0.0,410063.0 1983-08-30,0.3365339934825897,0.3438499867916107,0.3365339934825897,0.0,3328341.0 1983-08-31,0.3401919901371002,0.3401919901371002,0.3365339934825897,0.0,840628.0 1983-09-01,0.3292180001735687,0.3401919901371002,0.3255600035190582,0.0,2521884.0 1983-09-02,0.3328759968280792,0.3328759968280792,0.323731005191803,0.0,1257525.0 1983-09-06,0.3328759968280792,0.3328759968280792,0.3255600035190582,0.0,273375.0 1983-09-07,0.3328759968280792,0.3365339934825897,0.3255600035190582,0.0,751781.0 1983-09-08,0.3292180001735687,0.3365339934825897,0.3292180001735687,0.0,321216.0 1983-09-09,0.331046998500824,0.3365339934825897,0.3292180001735687,0.0,580922.0 1983-09-12,0.3365339934825897,0.3365339934825897,0.3292180001735687,0.0,2057147.0 1983-09-13,0.3328759968280792,0.3328759968280792,0.3255600035190582,0.0,505744.0 1983-09-14,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,416897.0 1983-09-15,0.3255600035190582,0.3292180001735687,0.32190200686454773,0.0,601425.0 1983-09-16,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,252872.0 1983-09-19,0.31824401021003723,0.3255600035190582,0.3127569854259491,0.0,2228006.0 1983-09-20,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,669769.0 1983-09-21,0.31092798709869385,0.31824401021003723,0.30361199378967285,0.0,908972.0 1983-09-22,0.31458601355552673,0.31458601355552673,0.30726999044418335,0.0,888469.0 1983-09-23,0.31824401021003723,0.31824401021003723,0.31092798709869385,0.0,1612913.0 1983-09-26,0.31824401021003723,0.31824401021003723,0.31092798709869385,0.0,1640250.0 1983-09-27,0.31458601355552673,0.31824401021003723,0.31458601355552673,0.0,676603.0 1983-09-28,0.31458601355552673,0.31824401021003723,0.31458601355552673,0.0,1045659.0 1983-09-29,0.31824401021003723,0.3255600035190582,0.31458601355552673,0.0,1168678.0 1983-09-30,0.31824401021003723,0.3255600035190582,0.31824401021003723,0.0,136688.0 1983-10-03,0.31824401021003723,0.3255600035190582,0.31824401021003723,0.0,464738.0 1983-10-04,0.31824401021003723,0.3255600035190582,0.31824401021003723,0.0,280209.0 1983-10-05,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,382725.0 1983-10-06,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,211866.0 1983-10-07,0.31824401021003723,0.32190200686454773,0.31458601355552673,0.0,1421550.0 1983-10-10,0.32190200686454773,0.32190200686454773,0.31824401021003723,0.0,505744.0 1983-10-11,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,902138.0 1983-10-12,0.32190200686454773,0.32190200686454773,0.31092798709869385,0.0,375891.0 1983-10-13,0.31092798709869385,0.31092798709869385,0.31092798709869385,0.0,54675.0 1983-10-14,0.31458601355552673,0.31824401021003723,0.31092798709869385,0.0,341719.0 1983-10-17,0.31092798709869385,0.31824401021003723,0.31092798709869385,0.0,744947.0 1983-10-18,0.31092798709869385,0.31458601355552673,0.3090989887714386,0.0,478406.0 1983-10-19,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,451069.0 1983-10-20,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,211866.0 1983-10-21,0.3255600035190582,0.3255600035190582,0.31092798709869385,0.0,560419.0 1983-10-24,0.31458601355552673,0.32190200686454773,0.31092798709869385,0.0,300713.0 1983-10-25,0.31458601355552673,0.3255600035190582,0.31458601355552673,0.0,191363.0 1983-10-26,0.32190200686454773,0.3255600035190582,0.31458601355552673,0.0,218700.0 1983-10-27,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,5440163.0 1983-10-28,0.31458601355552673,0.32190200686454773,0.31458601355552673,0.0,170859.0 1983-10-31,0.29629600048065186,0.32190200686454773,0.29263800382614136,0.0,867966.0 1983-11-01,0.29629600048065186,0.29995399713516235,0.28898000717163086,0.0,1462556.0 1983-11-02,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,355388.0 1983-11-03,0.28166401386260986,0.29629600048065186,0.28166401386260986,0.0,252872.0 1983-11-04,0.270689994096756,0.28166401386260986,0.263374000787735,0.0,1284863.0 1983-11-07,0.263374000787735,0.2743479907512665,0.263374000787735,0.0,956813.0 1983-11-08,0.2560589909553528,0.263374000787735,0.2524009943008423,0.0,1161844.0 1983-11-09,0.26154500246047974,0.263374000787735,0.2524009943008423,0.0,1633416.0 1983-11-10,0.278005987405777,0.278005987405777,0.2597169876098633,0.0,2535553.0 1983-11-11,0.28532201051712036,0.28532201051712036,0.2743479907512665,0.0,3061800.0 1983-11-14,0.28532201051712036,0.28532201051712036,0.278005987405777,0.0,1278028.0 1983-11-15,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,2754253.0 1983-11-16,0.28898000717163086,0.29629600048065186,0.28166401386260986,0.0,3116475.0 1983-11-17,0.29629600048065186,0.29629600048065186,0.28898000717163086,0.0,252872.0 1983-11-18,0.29995399713516235,0.29995399713516235,0.28898000717163086,0.0,2091319.0 1983-11-21,0.30361199378967285,0.30361199378967285,0.29263800382614136,0.0,150356.0 1983-11-22,0.29995399713516235,0.3054409921169281,0.29629600048065186,0.0,512578.0 1983-11-23,0.31092798709869385,0.31458601355552673,0.29995399713516235,0.0,2111822.0 1983-11-25,0.31458601355552673,0.31824401021003723,0.30726999044418335,0.0,1257525.0 1983-11-28,0.31824401021003723,0.31824401021003723,0.31092798709869385,0.0,888469.0 1983-11-29,0.31092798709869385,0.31458601355552673,0.31092798709869385,0.0,738113.0 1983-11-30,0.31458601355552673,0.31458601355552673,0.31092798709869385,0.0,519413.0 1983-12-01,0.31092798709869385,0.31458601355552673,0.3090989887714386,0.0,833794.0 1983-12-02,0.31824401021003723,0.32190200686454773,0.31458601355552673,0.0,1120838.0 1983-12-05,0.31824401021003723,0.3255600035190582,0.31824401021003723,0.0,184528.0 1983-12-06,0.32190200686454773,0.32190200686454773,0.31824401021003723,0.0,615094.0 1983-12-07,0.3200730085372925,0.32190200686454773,0.31824401021003723,0.0,3977606.0 1983-12-08,0.31824401021003723,0.32190200686454773,0.31824401021003723,0.0,963647.0 1983-12-09,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,888469.0 1983-12-12,0.3292180001735687,0.3292180001735687,0.31824401021003723,0.0,4415006.0 1983-12-13,0.3255600035190582,0.3292180001735687,0.32190200686454773,0.0,2542388.0 1983-12-14,0.3292180001735687,0.3292180001735687,0.3255600035190582,0.0,840628.0 1983-12-15,0.3255600035190582,0.3292180001735687,0.32190200686454773,0.0,11782463.0 1983-12-16,0.3292180001735687,0.3292180001735687,0.3255600035190582,0.0,1380544.0 1983-12-19,0.3401919901371002,0.3401919901371002,0.3292180001735687,0.0,328050.0 1983-12-20,0.3328759968280792,0.3365339934825897,0.3328759968280792,0.0,881634.0 1983-12-21,0.3328759968280792,0.3328759968280792,0.3328759968280792,0.0,136688.0 1983-12-22,0.3328759968280792,0.3401919901371002,0.3328759968280792,0.0,211866.0 1983-12-23,0.3365339934825897,0.3401919901371002,0.3328759968280792,0.0,191363.0 1983-12-27,0.3401919901371002,0.3401919901371002,0.3328759968280792,0.0,1196016.0 1983-12-28,0.3475080132484436,0.3548240065574646,0.3365339934825897,0.0,5686200.0 1983-12-29,0.3475080132484436,0.3511660099029541,0.3438499867916107,0.0,307547.0 1983-12-30,0.3438499867916107,0.3511660099029541,0.34202098846435547,0.0,1462556.0 1984-01-03,0.3328759968280792,0.3475080132484436,0.3328759968280792,0.0,1421550.0 1984-01-04,0.3365339934825897,0.3438499867916107,0.3328759968280792,0.0,1360041.0 1984-01-05,0.3475080132484436,0.3475080132484436,0.3365339934825897,0.0,375891.0 1984-01-06,0.3438499867916107,0.3511660099029541,0.3401919901371002,0.0,669769.0 1984-01-09,0.3438499867916107,0.3548240065574646,0.3438499867916107,0.0,246038.0 1984-01-10,0.3438499867916107,0.3475080132484436,0.3438499867916107,0.0,1503563.0 1984-01-11,0.3365339934825897,0.3365339934825897,0.3347049951553345,0.0,184528.0 1984-01-12,0.3438499867916107,0.3438499867916107,0.3365339934825897,0.0,198197.0 1984-01-13,0.3328759968280792,0.34202098846435547,0.3328759968280792,0.0,1278028.0 1984-01-16,0.3292180001735687,0.3401919901371002,0.3292180001735687,0.0,1093500.0 1984-01-17,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,3909263.0 1984-01-18,0.3255600035190582,0.3292180001735687,0.3255600035190582,0.0,758616.0 1984-01-19,0.3328759968280792,0.3365339934825897,0.3255600035190582,0.0,758616.0 1984-01-20,0.32190200686454773,0.3255600035190582,0.32190200686454773,0.0,177694.0 1984-01-23,0.30726999044418335,0.3200730085372925,0.30726999044418335,0.0,533081.0 1984-01-24,0.30361199378967285,0.30726999044418335,0.29629600048065186,0.0,1038825.0 1984-01-25,0.29995399713516235,0.30361199378967285,0.29629600048065186,0.0,314381.0 1984-01-26,0.30361199378967285,0.30361199378967285,0.29629600048065186,0.0,218700.0 1984-01-27,0.29629600048065186,0.29629600048065186,0.29629600048065186,0.0,287044.0 1984-01-30,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,457903.0 1984-01-31,0.28898000717163086,0.29995399713516235,0.28898000717163086,0.0,635597.0 1984-02-01,0.29263800382614136,0.29629600048065186,0.28898000717163086,0.0,4066453.0 1984-02-02,0.28898000717163086,0.29263800382614136,0.2871510088443756,0.0,3444525.0 1984-02-03,0.28898000717163086,0.29629600048065186,0.28898000717163086,0.0,3451359.0 1984-02-06,0.28166401386260986,0.29263800382614136,0.28166401386260986,0.0,861131.0 1984-02-07,0.28898000717163086,0.28898000717163086,0.28166401386260986,0.0,1428384.0 1984-02-08,0.28166401386260986,0.28898000717163086,0.28166401386260986,0.0,1291697.0 1984-02-09,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,847463.0 1984-02-10,0.2798349857330322,0.28532201051712036,0.2743479907512665,0.0,3909263.0 1984-02-13,0.278005987405777,0.28166401386260986,0.278005987405777,0.0,1011488.0 1984-02-14,0.28532201051712036,0.28532201051712036,0.278005987405777,0.0,731278.0 1984-02-15,0.278005987405777,0.28532201051712036,0.278005987405777,0.0,772284.0 1984-02-16,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,375891.0 1984-02-17,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,457903.0 1984-02-21,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,375891.0 1984-02-22,0.2798349857330322,0.28166401386260986,0.2743479907512665,0.0,314381.0 1984-02-23,0.278005987405777,0.28166401386260986,0.2743479907512665,0.0,744947.0 1984-02-24,0.28166401386260986,0.28166401386260986,0.278005987405777,0.0,1114003.0 1984-02-27,0.29263800382614136,0.29263800382614136,0.28166401386260986,0.0,1284863.0 1984-02-28,0.29263800382614136,0.29629600048065186,0.29263800382614136,0.0,2050313.0 1984-02-29,0.29263800382614136,0.29263800382614136,0.29263800382614136,0.0,61509.0 1984-03-01,0.30361199378967285,0.30361199378967285,0.28898000717163086,0.0,1674422.0 1984-03-02,0.29629600048065186,0.30361199378967285,0.29629600048065186,0.0,1278028.0 1984-03-05,0.29263800382614136,0.30361199378967285,0.28532201051712036,0.0,2084484.0 1984-03-06,0.28898000717163086,0.2908090054988861,0.28532201051712036,0.0,574088.0 1984-03-07,0.278005987405777,0.28898000717163086,0.278005987405777,0.0,799622.0 1984-03-08,0.278005987405777,0.278005987405777,0.2743479907512665,0.0,1278028.0 1984-03-09,0.263374000787735,0.278005987405777,0.2597169876098633,0.0,697106.0 1984-03-12,0.2560589909553528,0.2670319974422455,0.2560589909553528,0.0,1578741.0 1984-03-13,0.2597169876098633,0.26154500246047974,0.2560589909553528,0.0,929475.0 1984-03-14,0.2524009943008423,0.2597169876098633,0.2524009943008423,0.0,47841.0 1984-03-15,0.263374000787735,0.263374000787735,0.2487429976463318,0.0,7907372.0 1984-03-16,0.270689994096756,0.270689994096756,0.263374000787735,0.0,2098153.0 1984-03-19,0.2670319974422455,0.270689994096756,0.263374000787735,0.0,936309.0 1984-03-20,0.2743479907512665,0.2743479907512665,0.2670319974422455,0.0,1346372.0 1984-03-21,0.278005987405777,0.278005987405777,0.270689994096756,0.0,457903.0 1984-03-22,0.2670319974422455,0.278005987405777,0.2670319974422455,0.0,1093500.0 1984-03-23,0.2743479907512665,0.278005987405777,0.2670319974422455,0.0,232369.0 1984-03-26,0.2670319974422455,0.270689994096756,0.263374000787735,0.0,621928.0 1984-03-27,0.263374000787735,0.270689994096756,0.263374000787735,0.0,232369.0 1984-03-28,0.2670319974422455,0.2743479907512665,0.263374000787735,0.0,505744.0 1984-03-29,0.270689994096756,0.278005987405777,0.2670319974422455,0.0,1688091.0 1984-03-30,0.270689994096756,0.278005987405777,0.270689994096756,0.0,820125.0 1984-04-02,0.26886099576950073,0.2743479907512665,0.26886099576950073,0.0,574088.0 1984-04-03,0.2743479907512665,0.2743479907512665,0.26886099576950073,0.0,280209.0 1984-04-04,0.26886099576950073,0.2743479907512665,0.2670319974422455,0.0,1838447.0 1984-04-05,0.2670319974422455,0.2743479907512665,0.2670319974422455,0.0,1510397.0 1984-04-06,0.2670319974422455,0.2743479907512665,0.2670319974422455,0.0,170859.0 1984-04-09,0.26886099576950073,0.2743479907512665,0.2670319974422455,0.0,341719.0 1984-04-10,0.2743479907512665,0.2743479907512665,0.2670319974422455,0.0,382725.0 1984-04-11,0.270689994096756,0.278005987405777,0.2670319974422455,0.0,4339828.0 1984-04-12,0.270689994096756,0.2743479907512665,0.26886099576950073,0.0,136688.0 1984-04-13,0.2743479907512665,0.278005987405777,0.2670319974422455,0.0,2022975.0 1984-04-16,0.27251899242401123,0.2743479907512665,0.270689994096756,0.0,1619747.0 1984-04-17,0.278005987405777,0.278005987405777,0.270689994096756,0.0,2754253.0 1984-04-18,0.28166401386260986,0.28166401386260986,0.2743479907512665,0.0,1694925.0 1984-04-19,0.28166401386260986,0.28166401386260986,0.2743479907512665,0.0,164025.0 1984-04-23,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,403228.0 1984-04-24,0.278005987405777,0.28166401386260986,0.27251899242401123,0.0,7367456.0 1984-04-25,0.2743479907512665,0.28166401386260986,0.2743479907512665,0.0,41006.0 1984-04-26,0.28532201051712036,0.29263800382614136,0.278005987405777,0.0,1332703.0 1984-04-27,0.29629600048065186,0.29629600048065186,0.28532201051712036,0.0,389559.0 1984-04-30,0.29629600048065186,0.29629600048065186,0.28898000717163086,0.0,321216.0 1984-05-01,0.29629600048065186,0.29629600048065186,0.29629600048065186,0.0,13669.0 1984-05-02,0.29995399713516235,0.29995399713516235,0.29263800382614136,0.0,1025156.0 1984-05-03,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,799622.0 1984-05-04,0.29629600048065186,0.29995399713516235,0.29629600048065186,0.0,1742766.0 1984-05-07,0.30726999044418335,0.3127569854259491,0.29629600048065186,0.0,5727206.0 1984-05-08,0.31092798709869385,0.31458601355552673,0.30726999044418335,0.0,2330522.0 1984-05-09,0.30361199378967285,0.31458601355552673,0.30361199378967285,0.0,1756434.0 1984-05-10,0.30361199378967285,0.30726999044418335,0.30361199378967285,0.0,389559.0 1984-05-11,0.30361199378967285,0.30361199378967285,0.29995399713516235,0.0,3765741.0 1984-05-14,0.30361199378967285,0.30726999044418335,0.29995399713516235,0.0,902138.0 1984-05-15,0.30726999044418335,0.31092798709869385,0.29995399713516235,0.0,744947.0 1984-05-16,0.29995399713516235,0.31092798709869385,0.29995399713516235,0.0,485241.0 1984-05-17,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,451069.0 1984-05-18,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,731278.0 1984-05-21,0.29995399713516235,0.30361199378967285,0.29995399713516235,0.0,2952450.0 1984-05-22,0.29629600048065186,0.29995399713516235,0.29263800382614136,0.0,1421550.0 1984-05-23,0.29629600048065186,0.29995399713516235,0.29263800382614136,0.0,239203.0 1984-05-24,0.28532201051712036,0.29629600048065186,0.28532201051712036,0.0,389559.0 1984-05-25,0.278005987405777,0.28898000717163086,0.278005987405777,0.0,314381.0 1984-05-29,0.2670319974422455,0.28532201051712036,0.2560589909553528,0.0,649266.0 1984-05-30,0.28166401386260986,0.28166401386260986,0.2560589909553528,0.0,2282681.0 1984-05-31,0.278005987405777,0.28532201051712036,0.2743479907512665,0.0,157191.0 1984-06-01,0.28532201051712036,0.28532201051712036,0.278005987405777,0.0,341719.0 1984-06-04,0.28166401386260986,0.28898000717163086,0.28166401386260986,0.0,512578.0 1984-06-05,0.28898000717163086,0.29629600048065186,0.28532201051712036,0.0,4804566.0 1984-06-06,0.28898000717163086,0.28898000717163086,0.28898000717163086,0.0,13669.0 1984-06-07,0.29629600048065186,0.29629600048065186,0.28898000717163086,0.0,464738.0 1984-06-08,0.2944670021533966,0.29995399713516235,0.29263800382614136,0.0,3171150.0 1984-06-11,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,109350.0 1984-06-12,0.29629600048065186,0.29995399713516235,0.29263800382614136,0.0,1476225.0 1984-06-13,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,457903.0 1984-06-14,0.2981249988079071,0.29995399713516235,0.29263800382614136,0.0,1387378.0 1984-06-15,0.29263800382614136,0.29995399713516235,0.29263800382614136,0.0,47841.0 1984-06-18,0.29995399713516235,0.29995399713516235,0.29263800382614136,0.0,410063.0 1984-06-19,0.31092798709869385,0.31092798709869385,0.29629600048065186,0.0,2494547.0 1984-06-20,0.31824401021003723,0.32190200686454773,0.30726999044418335,0.0,423731.0 1984-06-21,0.31824401021003723,0.32190200686454773,0.31458601355552673,0.0,3177984.0 1984-06-22,0.31824401021003723,0.32190200686454773,0.31824401021003723,0.0,1093500.0 1984-06-25,0.32190200686454773,0.3292180001735687,0.32190200686454773,0.0,1312200.0 1984-06-26,0.3292180001735687,0.3292180001735687,0.32190200686454773,0.0,471572.0 1984-06-27,0.3255600035190582,0.3328759968280792,0.32190200686454773,0.0,2330522.0 1984-06-28,0.3255600035190582,0.3328759968280792,0.3255600035190582,0.0,266541.0 1984-06-29,0.3328759968280792,0.3401919901371002,0.3255600035190582,0.0,594591.0 1984-07-02,0.3511660099029541,0.3511660099029541,0.3365339934825897,0.0,4442344.0 1984-07-03,0.3548240065574646,0.3584820032119751,0.3475080132484436,0.0,3683728.0 1984-07-05,0.3548240065574646,0.3584820032119751,0.3511660099029541,0.0,8358441.0 1984-07-06,0.3475080132484436,0.3584820032119751,0.3438499867916107,0.0,1626581.0 1984-07-09,0.3475080132484436,0.3511660099029541,0.3475080132484436,0.0,396394.0 1984-07-10,0.3438499867916107,0.3511660099029541,0.3438499867916107,0.0,2016141.0 1984-07-11,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,3068634.0 1984-07-12,0.3328759968280792,0.3438499867916107,0.3328759968280792,0.0,4093791.0 1984-07-13,0.3347049951553345,0.3365339934825897,0.3328759968280792,0.0,1168678.0 1984-07-16,0.3365339934825897,0.34202098846435547,0.3328759968280792,0.0,362222.0 1984-07-17,0.34202098846435547,0.34202098846435547,0.3365339934825897,0.0,3506034.0 1984-07-18,0.34567898511886597,0.3475080132484436,0.3401919901371002,0.0,2166497.0 1984-07-19,0.3438499867916107,0.3475080132484436,0.3438499867916107,0.0,1817944.0 1984-07-20,0.3438499867916107,0.3475080132484436,0.3438499867916107,0.0,95681.0 1984-07-23,0.3475080132484436,0.3475080132484436,0.3401919901371002,0.0,1619747.0 1984-07-24,0.3475080132484436,0.3475080132484436,0.3401919901371002,0.0,287044.0 1984-07-25,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,820125.0 1984-07-26,0.3401919901371002,0.3475080132484436,0.3401919901371002,0.0,1817944.0 1984-07-27,0.3401919901371002,0.3401919901371002,0.3401919901371002,0.0,54675.0 1984-07-30,0.34202098846435547,0.3475080132484436,0.3401919901371002,0.0,246038.0 1984-07-31,0.3438499867916107,0.3475080132484436,0.3401919901371002,0.0,5098444.0 1984-08-01,0.3438499867916107,0.3475080132484436,0.3401919901371002,0.0,3649556.0 1984-08-02,0.3511660099029541,0.3548240065574646,0.3438499867916107,0.0,6629344.0 1984-08-03,0.3475080132484436,0.3548240065574646,0.3475080132484436,0.0,3615384.0 1984-08-06,0.35665300488471985,0.3584820032119751,0.3475080132484436,0.0,12383888.0 1984-08-07,0.3548240065574646,0.3584820032119751,0.3548240065574646,0.0,3143813.0 1984-08-08,0.3511660099029541,0.3584820032119751,0.3511660099029541,0.0,382725.0 1984-08-09,0.3548240065574646,0.3548240065574646,0.3475080132484436,0.0,252872.0 1984-08-10,0.3584820032119751,0.3694559931755066,0.3548240065574646,0.0,8399447.0 1984-08-13,0.3511660099029541,0.3621399998664856,0.3438499867916107,0.0,3553875.0 1984-08-14,0.3511660099029541,0.3511660099029541,0.3438499867916107,0.0,95681.0 1984-08-15,0.3475080132484436,0.3511660099029541,0.3438499867916107,0.0,375891.0 1984-08-16,0.3548240065574646,0.3621399998664856,0.3438499867916107,0.0,6239784.0 1984-08-17,0.3694559931755066,0.3694559931755066,0.3548240065574646,0.0,9404100.0 1984-08-20,0.3657979965209961,0.3694559931755066,0.3657979965209961,0.0,2713247.0 1984-08-21,0.3657979965209961,0.3731139898300171,0.3621399998664856,0.0,5235131.0 1984-08-22,0.3767719864845276,0.3804300129413605,0.3657979965209961,0.0,813291.0 1984-08-23,0.38774600625038147,0.39506199955940247,0.3767719864845276,0.0,2884106.0 1984-08-24,0.39140400290489197,0.39506199955940247,0.3804300129413605,0.0,1660753.0 1984-08-27,0.3804300129413605,0.38774600625038147,0.3804300129413605,0.0,396394.0 1984-08-28,0.3767719864845276,0.38408800959587097,0.3767719864845276,0.0,2494547.0 1984-08-29,0.3804300129413605,0.38774600625038147,0.3767719864845276,0.0,1114003.0 1984-08-30,0.3767719864845276,0.38408800959587097,0.3767719864845276,0.0,355388.0 1984-08-31,0.3767719864845276,0.38408800959587097,0.3767719864845276,0.0,95681.0 1984-09-04,0.3804300129413605,0.38408800959587097,0.3767719864845276,0.0,1558238.0 1984-09-05,0.3731139898300171,0.3804300129413605,0.3731139898300171,0.0,526247.0 1984-09-06,0.3767719864845276,0.3804300129413605,0.3731139898300171,0.0,1455722.0 1984-09-07,0.39871999621391296,0.39871999621391296,0.3804300129413605,0.0,5200959.0 1984-09-10,0.39140400290489197,0.39871999621391296,0.39140400290489197,0.0,2016141.0 1984-09-11,0.39871999621391296,0.39871999621391296,0.39140400290489197,0.0,2193834.0 1984-09-12,0.39506199955940247,0.39871999621391296,0.39140400290489197,0.0,1797441.0 1984-09-13,0.4005489945411682,0.40237799286842346,0.3968909978866577,0.0,2084484.0 1984-09-14,0.39871999621391296,0.40237799286842346,0.39871999621391296,0.0,2016141.0 1984-09-17,0.40603598952293396,0.40603598952293396,0.40237799286842346,0.0,1401047.0 1984-09-18,0.40603598952293396,0.40603598952293396,0.40237799286842346,0.0,5317144.0 1984-09-19,0.41701000928878784,0.41975298523902893,0.40603598952293396,0.0,1558238.0 1984-09-20,0.41701000928878784,0.4224970042705536,0.41701000928878784,0.0,1535456.0 1984-09-21,0.41701000928878784,0.42798399925231934,0.4115230143070221,0.0,11422519.0 1984-09-24,0.4005489945411682,0.4115230143070221,0.4005489945411682,0.0,4674713.0 1984-09-25,0.39780500531196594,0.40603598952293396,0.39780500531196594,0.0,1057050.0 1984-09-26,0.3923180103302002,0.39780500531196594,0.38683098554611206,0.0,824681.0 1984-09-27,0.3923180103302002,0.39780500531196594,0.38683098554611206,0.0,8734331.0 1984-09-28,0.3895750045776367,0.4005489945411682,0.3895750045776367,0.0,182250.0 1984-10-01,0.3813439905643463,0.39506199955940247,0.3703700006008148,0.0,1635694.0 1984-10-02,0.38683098554611206,0.38683098554611206,0.37585699558258057,0.0,3070913.0 1984-10-03,0.39506199955940247,0.4005489945411682,0.3786010146141052,0.0,11910038.0 1984-10-04,0.3923180103302002,0.39506199955940247,0.3895750045776367,0.0,656100.0 1984-10-05,0.3895750045776367,0.39506199955940247,0.3895750045776367,0.0,200475.0 1984-10-08,0.3895750045776367,0.39506199955940247,0.3895750045776367,0.0,95681.0 1984-10-09,0.3923180103302002,0.39506199955940247,0.3895750045776367,0.0,883913.0 1984-10-10,0.39780500531196594,0.39780500531196594,0.3923180103302002,0.0,1439775.0 1984-10-11,0.39506199955940247,0.39780500531196594,0.3923180103302002,0.0,738113.0 1984-10-12,0.4005489945411682,0.4032920002937317,0.3923180103302002,0.0,3708788.0 1984-10-15,0.3923180103302002,0.40877899527549744,0.3923180103302002,0.0,11736900.0 1984-10-16,0.3923180103302002,0.39780500531196594,0.3923180103302002,0.0,1499006.0 1984-10-17,0.39506199955940247,0.39506199955940247,0.3923180103302002,0.0,4902525.0 1984-10-18,0.39506199955940247,0.4005489945411682,0.3923180103302002,0.0,4150744.0 1984-10-19,0.4005489945411682,0.4032920002937317,0.39506199955940247,0.0,1088944.0 1984-10-22,0.4005489945411682,0.4005489945411682,0.39780500531196594,0.0,423731.0 1984-10-23,0.39780500531196594,0.4032920002937317,0.39780500531196594,0.0,3895594.0 1984-10-24,0.39780500531196594,0.4005489945411682,0.39780500531196594,0.0,241481.0 1984-10-25,0.39780500531196594,0.4005489945411682,0.39780500531196594,0.0,91125.0 1984-10-26,0.39780500531196594,0.39780500531196594,0.39780500531196594,0.0,337163.0 1984-10-29,0.4005489945411682,0.4005489945411682,0.39780500531196594,0.0,200475.0 1984-10-30,0.39780500531196594,0.4005489945411682,0.3923180103302002,0.0,1362319.0 1984-10-31,0.3923180103302002,0.39780500531196594,0.3923180103302002,0.0,209588.0 1984-11-01,0.40603598952293396,0.40603598952293396,0.39506199955940247,0.0,1271194.0 1984-11-02,0.4005489945411682,0.40603598952293396,0.4005489945411682,0.0,241481.0 1984-11-05,0.40877899527549744,0.40877899527549744,0.4032920002937317,0.0,1435219.0 1984-11-06,0.41701000928878784,0.4224970042705536,0.40603598952293396,0.0,4396781.0 1984-11-07,0.4115230143070221,0.4224970042705536,0.40877899527549744,0.0,2556056.0 1984-11-08,0.4032920002937317,0.4142659902572632,0.4005489945411682,0.0,5093888.0 1984-11-09,0.40877899527549744,0.40877899527549744,0.4032920002937317,0.0,4446900.0 1984-11-12,0.4115230143070221,0.41701000928878784,0.40603598952293396,0.0,2510494.0 1984-11-13,0.4142659902572632,0.41701000928878784,0.4115230143070221,0.0,1011488.0 1984-11-14,0.4142659902572632,0.4142659902572632,0.4115230143070221,0.0,2382919.0 1984-11-15,0.41701000928878784,0.41701000928878784,0.4115230143070221,0.0,1904513.0 1984-11-16,0.4115230143070221,0.41701000928878784,0.4115230143070221,0.0,255150.0 1984-11-19,0.40877899527549744,0.4142659902572632,0.40877899527549744,0.0,824681.0 1984-11-20,0.4142659902572632,0.4142659902572632,0.40877899527549744,0.0,387281.0 1984-11-21,0.41701000928878784,0.41701000928878784,0.4115230143070221,0.0,1038825.0 1984-11-23,0.42798399925231934,0.4307270050048828,0.41701000928878784,0.0,3854588.0 1984-11-26,0.42524001002311707,0.4307270050048828,0.41701000928878784,0.0,1471669.0 1984-11-27,0.4224970042705536,0.42524001002311707,0.41975298523902893,0.0,177694.0 1984-11-28,0.4307270050048828,0.4307270050048828,0.41975298523902893,0.0,3485531.0 1984-11-29,0.4307270050048828,0.43621399998664856,0.42524001002311707,0.0,6219281.0 1984-11-30,0.43621399998664856,0.43621399998664856,0.4307270050048828,0.0,3645000.0 1984-12-03,0.4307270050048828,0.43621399998664856,0.4307270050048828,0.0,300713.0 1984-12-04,0.4307270050048828,0.43621399998664856,0.4307270050048828,0.0,136688.0 1984-12-05,0.43621399998664856,0.43895700573921204,0.4334709942340851,0.0,1271194.0 1984-12-06,0.43895700573921204,0.4417009949684143,0.4334709942340851,0.0,8588531.0 1984-12-07,0.44993099570274353,0.44993099570274353,0.4417009949684143,0.0,997819.0 1984-12-10,0.43895700573921204,0.44718798995018005,0.43621399998664856,0.0,1895400.0 1984-12-11,0.43895700573921204,0.4417009949684143,0.43895700573921204,0.0,423731.0 1984-12-12,0.4417009949684143,0.4417009949684143,0.43895700573921204,0.0,154913.0 1984-12-13,0.4417009949684143,0.4444440007209778,0.43895700573921204,0.0,920363.0 1984-12-14,0.43621399998664856,0.4444440007209778,0.43621399998664856,0.0,91125.0 1984-12-17,0.4334709942340851,0.4417009949684143,0.4307270050048828,0.0,473850.0 1984-12-18,0.43895700573921204,0.43895700573921204,0.4334709942340851,0.0,956813.0 1984-12-19,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,1070719.0 1984-12-20,0.44718798995018005,0.4526750147342682,0.43895700573921204,0.0,1006931.0 1984-12-21,0.4417009949684143,0.44993099570274353,0.43621399998664856,0.0,710775.0 1984-12-24,0.4417009949684143,0.4417009949684143,0.43621399998664856,0.0,59231.0 1984-12-26,0.43895700573921204,0.43895700573921204,0.43621399998664856,0.0,205031.0 1984-12-27,0.43621399998664856,0.4417009949684143,0.43621399998664856,0.0,2082206.0 1984-12-28,0.43621399998664856,0.4444440007209778,0.43621399998664856,0.0,4228200.0 1984-12-31,0.4417009949684143,0.4417009949684143,0.43621399998664856,0.0,328050.0 1985-01-02,0.43621399998664856,0.4417009949684143,0.43621399998664856,0.0,861131.0 1985-01-03,0.43895700573921204,0.4417009949684143,0.43621399998664856,0.0,1795163.0 1985-01-04,0.4417009949684143,0.4417009949684143,0.43621399998664856,0.0,747225.0 1985-01-07,0.43895700573921204,0.4444440007209778,0.43895700573921204,0.0,182250.0 1985-01-08,0.4444440007209778,0.44993099570274353,0.4417009949684143,0.0,651544.0 1985-01-09,0.4417009949684143,0.44993099570274353,0.4417009949684143,0.0,528525.0 1985-01-10,0.44718798995018005,0.44718798995018005,0.4417009949684143,0.0,2537831.0 1985-01-11,0.44718798995018005,0.44993099570274353,0.4444440007209778,0.0,2487713.0 1985-01-14,0.44718798995018005,0.44993099570274353,0.4444440007209778,0.0,369056.0 1985-01-15,0.4526750147342682,0.4554179906845093,0.4444440007209778,0.0,5800106.0 1985-01-16,0.4718790054321289,0.4718790054321289,0.45816200971603394,0.0,701663.0 1985-01-17,0.48559701442718506,0.48833999037742615,0.46639201045036316,0.0,2282681.0 1985-01-18,0.4828529953956604,0.48833999037742615,0.4801099896430969,0.0,514856.0 1985-01-21,0.4938269853591919,0.49931401014328003,0.48833999037742615,0.0,637875.0 1985-01-22,0.4938269853591919,0.49931401014328003,0.4938269853591919,0.0,911250.0 1985-01-23,0.5130320191383362,0.5157750248908997,0.4938269853591919,0.0,961369.0 1985-01-24,0.5130320191383362,0.5185189843177795,0.5102880001068115,0.0,364500.0 1985-01-25,0.5130320191383362,0.5185189843177795,0.5102880001068115,0.0,1767825.0 1985-01-28,0.5157750248908997,0.5185189843177795,0.5130320191383362,0.0,815569.0 1985-01-29,0.5130320191383362,0.5185189843177795,0.5130320191383362,0.0,646988.0 1985-01-30,0.5157750248908997,0.5240049958229065,0.5130320191383362,0.0,1061606.0 1985-01-31,0.5157750248908997,0.521261990070343,0.5157750248908997,0.0,309825.0 1985-02-01,0.5185189843177795,0.5185189843177795,0.5157750248908997,0.0,359944.0 1985-02-04,0.5157750248908997,0.5185189843177795,0.507544994354248,0.0,2501381.0 1985-02-05,0.5157750248908997,0.5185189843177795,0.5130320191383362,0.0,1940963.0 1985-02-06,0.5185189843177795,0.5185189843177795,0.5130320191383362,0.0,833794.0 1985-02-07,0.5185189843177795,0.5240049958229065,0.5130320191383362,0.0,6825263.0 1985-02-08,0.5185189843177795,0.5240049958229065,0.5185189843177795,0.0,6570113.0 1985-02-11,0.5240049958229065,0.5240049958229065,0.5185189843177795,0.0,113906.0 1985-02-12,0.521261990070343,0.5240049958229065,0.5185189843177795,0.0,264263.0 1985-02-13,0.5267490148544312,0.5267490148544312,0.521261990070343,0.0,738113.0 1985-02-14,0.5486969947814941,0.5486969947814941,0.5267490148544312,0.0,1011488.0 1985-02-15,0.5788750052452087,0.5788750052452087,0.5514400005340576,0.0,2916000.0 1985-02-19,0.5816190242767334,0.5925930142402649,0.5816190242767334,0.0,1120838.0 1985-02-20,0.5816190242767334,0.5816190242767334,0.5733879804611206,0.0,405506.0 1985-02-21,0.5761319994926453,0.5816190242767334,0.5733879804611206,0.0,523969.0 1985-02-22,0.5706449747085571,0.5871059894561768,0.5596709847450256,0.0,555863.0 1985-02-25,0.5432100296020508,0.5624139904975891,0.5404660105705261,0.0,2127769.0 1985-02-26,0.5432100296020508,0.5541840195655823,0.5377230048179626,0.0,1922738.0 1985-02-27,0.5267490148544312,0.5432100296020508,0.5185189843177795,0.0,1234744.0 1985-02-28,0.521261990070343,0.5267490148544312,0.521261990070343,0.0,282488.0 1985-03-01,0.5322359800338745,0.5322359800338745,0.521261990070343,0.0,1426106.0 1985-03-04,0.5404660105705261,0.5404660105705261,0.5267490148544312,0.0,1530900.0 1985-03-05,0.5404660105705261,0.5404660105705261,0.5377230048179626,0.0,651544.0 1985-03-06,0.5459529757499695,0.5486969947814941,0.5377230048179626,0.0,2068538.0 1985-03-07,0.5514400005340576,0.5569270253181458,0.5459529757499695,0.0,3449081.0 1985-03-08,0.5486969947814941,0.5541840195655823,0.5432100296020508,0.0,1845281.0 1985-03-11,0.5459529757499695,0.5486969947814941,0.5404660105705261,0.0,300713.0 1985-03-12,0.5404660105705261,0.5459529757499695,0.5322359800338745,0.0,2583394.0 1985-03-13,0.5377230048179626,0.5377230048179626,0.5267490148544312,0.0,1098056.0 1985-03-14,0.5294920206069946,0.5294920206069946,0.5267490148544312,0.0,145800.0 1985-03-15,0.5267490148544312,0.5322359800338745,0.5267490148544312,0.0,719888.0 1985-03-18,0.5267490148544312,0.5294920206069946,0.5267490148544312,0.0,997819.0 1985-03-19,0.5486969947814941,0.5486969947814941,0.5267490148544312,0.0,3084581.0 1985-03-20,0.5596709847450256,0.5596709847450256,0.5459529757499695,0.0,3107363.0 1985-03-21,0.5596709847450256,0.5596709847450256,0.5486969947814941,0.0,10196888.0 1985-03-22,0.5679010152816772,0.5733879804611206,0.5596709847450256,0.0,5093888.0 1985-03-25,0.5733879804611206,0.5733879804611206,0.5679010152816772,0.0,829238.0 1985-03-26,0.5514400005340576,0.5733879804611206,0.5514400005340576,0.0,232369.0 1985-03-27,0.5733879804611206,0.5733879804611206,0.5679010152816772,0.0,1663031.0 1985-03-28,0.5733879804611206,0.5733879804611206,0.5679010152816772,0.0,2638069.0 1985-03-29,0.5569270253181458,0.5706449747085571,0.5541840195655823,0.0,2150550.0 1985-04-01,0.5596709847450256,0.5624139904975891,0.5541840195655823,0.0,2975231.0 1985-04-02,0.5569270253181458,0.5624139904975891,0.5569270253181458,0.0,583200.0 1985-04-03,0.5541840195655823,0.5596709847450256,0.5541840195655823,0.0,4045950.0 1985-04-04,0.5541840195655823,0.5596709847450256,0.5514400005340576,0.0,8164800.0 1985-04-08,0.5569270253181458,0.5596709847450256,0.5541840195655823,0.0,5399156.0 1985-04-09,0.5569270253181458,0.5569270253181458,0.5541840195655823,0.0,883913.0 1985-04-10,0.5651580095291138,0.5651580095291138,0.5541840195655823,0.0,1061606.0 1985-04-11,0.5788750052452087,0.5816190242767334,0.5679010152816772,0.0,2551500.0 1985-04-12,0.5898489952087402,0.5925930142402649,0.5816190242767334,0.0,3398963.0 1985-04-15,0.5871059894561768,0.5925930142402649,0.5871059894561768,0.0,1813388.0 1985-04-16,0.5953360199928284,0.5953360199928284,0.5871059894561768,0.0,1052494.0 1985-04-17,0.5953360199928284,0.5980799794197083,0.5925930142402649,0.0,1735931.0 1985-04-18,0.5925930142402649,0.5980799794197083,0.5925930142402649,0.0,1608356.0 1985-04-19,0.5898489952087402,0.5980799794197083,0.5898489952087402,0.0,1394213.0 1985-04-22,0.5788750052452087,0.5898489952087402,0.5788750052452087,0.0,3827250.0 1985-04-23,0.5843619704246521,0.5871059894561768,0.5788750052452087,0.0,10579613.0 1985-04-24,0.5871059894561768,0.5871059894561768,0.5788750052452087,0.0,5061994.0 1985-04-25,0.5816190242767334,0.5871059894561768,0.5816190242767334,0.0,359944.0 1985-04-26,0.5898489952087402,0.5898489952087402,0.5816190242767334,0.0,4697494.0 1985-04-29,0.5843619704246521,0.5898489952087402,0.5843619704246521,0.0,4433231.0 1985-04-30,0.5898489952087402,0.5898489952087402,0.5843619704246521,0.0,733556.0 1985-05-01,0.5843619704246521,0.5925930142402649,0.5843619704246521,0.0,3936600.0 1985-05-02,0.5871059894561768,0.5898489952087402,0.5816190242767334,0.0,1289419.0 1985-05-03,0.5871059894561768,0.5871059894561768,0.5816190242767334,0.0,492075.0 1985-05-06,0.5816190242767334,0.5871059894561768,0.5816190242767334,0.0,1899956.0 1985-05-07,0.5871059894561768,0.5871059894561768,0.5816190242767334,0.0,123019.0 1985-05-08,0.5843619704246521,0.5871059894561768,0.5816190242767334,0.0,879356.0 1985-05-09,0.5925930142402649,0.5925930142402649,0.5843619704246521,0.0,1202850.0 1985-05-10,0.5953360199928284,0.5980799794197083,0.5871059894561768,0.0,1840725.0 1985-05-13,0.5898489952087402,0.5953360199928284,0.5898489952087402,0.0,615094.0 1985-05-14,0.5925930142402649,0.5980799794197083,0.5898489952087402,0.0,1371431.0 1985-05-15,0.5980799794197083,0.6063100099563599,0.5925930142402649,0.0,1599244.0 1985-05-16,0.6035670042037964,0.6063100099563599,0.6008229851722717,0.0,250594.0 1985-05-17,0.6090530157089233,0.6090530157089233,0.6035670042037964,0.0,961369.0 1985-05-20,0.6227710247039795,0.6310009956359863,0.6090530157089233,0.0,1458000.0 1985-05-21,0.6310009956359863,0.6310009956359863,0.6255139708518982,0.0,1075275.0 1985-05-22,0.6282579898834229,0.6310009956359863,0.6227710247039795,0.0,551306.0 1985-05-23,0.6172839999198914,0.6255139708518982,0.6172839999198914,0.0,1157288.0 1985-05-24,0.6227710247039795,0.6255139708518982,0.6172839999198914,0.0,1663031.0 1985-05-28,0.6255139708518982,0.6255139708518982,0.6200270056724548,0.0,309825.0 1985-05-29,0.6282579898834229,0.6282579898834229,0.6200270056724548,0.0,2255344.0 1985-05-30,0.6255139708518982,0.6282579898834229,0.6227710247039795,0.0,1088944.0 1985-05-31,0.6392319798469543,0.6392319798469543,0.6255139708518982,0.0,1180069.0 1985-06-03,0.6447190046310425,0.6502060294151306,0.6364880204200745,0.0,8078231.0 1985-06-04,0.647462010383606,0.647462010383606,0.6392319798469543,0.0,369056.0 1985-06-05,0.6584360003471375,0.6584360003471375,0.647462010383606,0.0,829238.0 1985-06-06,0.669409990310669,0.669409990310669,0.6529489755630493,0.0,4410450.0 1985-06-07,0.6748970150947571,0.6803839802742004,0.669409990310669,0.0,5845669.0 1985-06-10,0.6721540093421936,0.6803839802742004,0.669409990310669,0.0,3704231.0 1985-06-11,0.6502060294151306,0.6721540093421936,0.6502060294151306,0.0,1972856.0 1985-06-12,0.655692994594574,0.6584360003471375,0.647462010383606,0.0,3029906.0 1985-06-13,0.6529489755630493,0.6584360003471375,0.6529489755630493,0.0,2141438.0 1985-06-14,0.6584360003471375,0.6584360003471375,0.6529489755630493,0.0,1366875.0 1985-06-17,0.6584360003471375,0.6611800193786621,0.6529489755630493,0.0,706219.0 1985-06-18,0.6529489755630493,0.6584360003471375,0.6529489755630493,0.0,1166400.0 1985-06-19,0.6529489755630493,0.6584360003471375,0.6529489755630493,0.0,861131.0 1985-06-20,0.6584360003471375,0.6584360003471375,0.6529489755630493,0.0,1143619.0 1985-06-21,0.6584360003471375,0.6584360003471375,0.6529489755630493,0.0,1280306.0 1985-06-24,0.6584360003471375,0.6584360003471375,0.6529489755630493,0.0,1512675.0 1985-06-25,0.655692994594574,0.6611800193786621,0.6529489755630493,0.0,2136881.0 1985-06-26,0.6611800193786621,0.6611800193786621,0.655692994594574,0.0,1293975.0 1985-06-27,0.6611800193786621,0.6611800193786621,0.655692994594574,0.0,2811206.0 1985-06-28,0.6748970150947571,0.6872429847717285,0.6584360003471375,0.0,528525.0 1985-07-01,0.6831279993057251,0.6831279993057251,0.6748970150947571,0.0,2475563.0 1985-07-02,0.6831279993057251,0.6872429847717285,0.6748970150947571,0.0,1937925.0 1985-07-03,0.6790120005607605,0.6872429847717285,0.6790120005607605,0.0,2032088.0 1985-07-05,0.6790120005607605,0.6831279993057251,0.6707820296287537,0.0,1461038.0 1985-07-08,0.6790120005607605,0.6790120005607605,0.6707820296287537,0.0,1248413.0 1985-07-09,0.6748970150947571,0.6790120005607605,0.6707820296287537,0.0,883913.0 1985-07-10,0.6790120005607605,0.6790120005607605,0.6707820296287537,0.0,5874525.0 1985-07-11,0.6748970150947571,0.6831279993057251,0.6748970150947571,0.0,2226488.0 1985-07-12,0.6790120005607605,0.6831279993057251,0.6748970150947571,0.0,820125.0 1985-07-15,0.6748970150947571,0.6831279993057251,0.6748970150947571,0.0,738113.0 1985-07-16,0.6831279993057251,0.6831279993057251,0.6707820296287537,0.0,303750.0 1985-07-17,0.6790120005607605,0.6831279993057251,0.6707820296287537,0.0,27486338.0 1985-07-18,0.6584360003471375,0.6790120005607605,0.6584360003471375,0.0,5121225.0 1985-07-19,0.6584360003471375,0.6707820296287537,0.6584360003471375,0.0,7630200.0 1985-07-22,0.6419749855995178,0.6666669845581055,0.6296300292015076,0.0,911250.0 1985-07-23,0.6255139708518982,0.6378600001335144,0.6255139708518982,0.0,1573425.0 1985-07-24,0.6008229851722717,0.633745014667511,0.5925930142402649,0.0,2436075.0 1985-07-25,0.6255139708518982,0.6255139708518982,0.6008229851722717,0.0,5002763.0 1985-07-26,0.6584360003471375,0.6666669845581055,0.6172839999198914,0.0,16405538.0 1985-07-29,0.6625509858131409,0.6625509858131409,0.654321014881134,0.0,14078813.0 1985-07-30,0.654321014881134,0.6625509858131409,0.654321014881134,0.0,5233613.0 1985-07-31,0.654321014881134,0.6584360003471375,0.6502060294151306,0.0,607500.0 1985-08-01,0.6419749855995178,0.654321014881134,0.6419749855995178,0.0,12642075.0 1985-08-02,0.6419749855995178,0.6460909843444824,0.6419749855995178,0.0,692550.0 1985-08-05,0.6419749855995178,0.6460909843444824,0.6419749855995178,0.0,185288.0 1985-08-06,0.6296300292015076,0.6460909843444824,0.6296300292015076,0.0,1591650.0 1985-08-07,0.6172839999198914,0.6296300292015076,0.6090530157089233,0.0,610538.0 1985-08-08,0.6131690144538879,0.6172839999198914,0.6049379706382751,0.0,3578175.0 1985-08-09,0.6172839999198914,0.6172839999198914,0.6090530157089233,0.0,2095875.0 1985-08-12,0.6090530157089233,0.6172839999198914,0.6090530157089233,0.0,713813.0 1985-08-13,0.5925930142402649,0.6172839999198914,0.5843619704246521,0.0,5452313.0 1985-08-14,0.5925930142402649,0.5925930142402649,0.5843619704246521,0.0,4203900.0 1985-08-15,0.5843619704246521,0.5925930142402649,0.5843619704246521,0.0,2101950.0 1985-08-16,0.5843619704246521,0.5925930142402649,0.5802469849586487,0.0,3848513.0 1985-08-19,0.5679010152816772,0.5925930142402649,0.5596709847450256,0.0,1962225.0 1985-08-20,0.5925930142402649,0.6008229851722717,0.5596709847450256,0.0,26654063.0 1985-08-21,0.5884770154953003,0.6008229851722717,0.5843619704246521,0.0,6846525.0 1985-08-22,0.5720160007476807,0.5884770154953003,0.5679010152816772,0.0,1664550.0 1985-08-23,0.5843619704246521,0.5925930142402649,0.5679010152816772,0.0,3490088.0 1985-08-26,0.5967079997062683,0.5967079997062683,0.5843619704246521,0.0,753300.0 1985-08-27,0.6131690144538879,0.6213989853858948,0.5925930142402649,0.0,1807313.0 1985-08-28,0.633745014667511,0.6419749855995178,0.6131690144538879,0.0,2673000.0 1985-08-29,0.6419749855995178,0.6502060294151306,0.6378600001335144,0.0,4793175.0 1985-08-30,0.6419749855995178,0.6502060294151306,0.6419749855995178,0.0,2527200.0 1985-09-03,0.654321014881134,0.6625509858131409,0.6419749855995178,0.0,3453638.0 1985-09-04,0.6707820296287537,0.6748970150947571,0.654321014881134,0.0,3909263.0 1985-09-05,0.6625509858131409,0.6707820296287537,0.6584360003471375,0.0,1375988.0 1985-09-06,0.6707820296287537,0.6707820296287537,0.6625509858131409,0.0,1166400.0 1985-09-09,0.6625509858131409,0.6707820296287537,0.6584360003471375,0.0,2925113.0 1985-09-10,0.6584360003471375,0.6666669845581055,0.6584360003471375,0.0,893025.0 1985-09-11,0.654321014881134,0.6666669845581055,0.654321014881134,0.0,486000.0 1985-09-12,0.6625509858131409,0.6625509858131409,0.654321014881134,0.0,97200.0 1985-09-13,0.6460909843444824,0.6625509858131409,0.6419749855995178,0.0,4197825.0 1985-09-16,0.6460909843444824,0.6502060294151306,0.6378600001335144,0.0,385763.0 1985-09-17,0.6213989853858948,0.6460909843444824,0.6213989853858948,0.0,1369913.0 1985-09-18,0.6213989853858948,0.6213989853858948,0.6131690144538879,0.0,2235600.0 1985-09-19,0.633745014667511,0.633745014667511,0.6131690144538879,0.0,1084388.0 1985-09-20,0.6296300292015076,0.6419749855995178,0.6296300292015076,0.0,1193738.0 1985-09-23,0.6378600001335144,0.6419749855995178,0.6296300292015076,0.0,701663.0 1985-09-24,0.6419749855995178,0.6460909843444824,0.633745014667511,0.0,2928150.0 1985-09-25,0.6296300292015076,0.6419749855995178,0.6296300292015076,0.0,446513.0 1985-09-26,0.6255139708518982,0.633745014667511,0.6213989853858948,0.0,1427625.0 1985-09-30,0.6172839999198914,0.6296300292015076,0.6172839999198914,0.0,1558238.0 1985-10-01,0.6255139708518982,0.6296300292015076,0.6213989853858948,0.0,343238.0 1985-10-02,0.6213989853858948,0.6255139708518982,0.6131690144538879,0.0,9185400.0 1985-10-03,0.633745014667511,0.633745014667511,0.6172839999198914,0.0,2521125.0 1985-10-04,0.6255139708518982,0.6296300292015076,0.6213989853858948,0.0,1063125.0 1985-10-07,0.6255139708518982,0.6296300292015076,0.6172839999198914,0.0,3402000.0 1985-10-08,0.6255139708518982,0.6296300292015076,0.6213989853858948,0.0,282488.0 1985-10-09,0.6296300292015076,0.633745014667511,0.6213989853858948,0.0,5725688.0 1985-10-10,0.633745014667511,0.6419749855995178,0.6213989853858948,0.0,1412438.0 1985-10-11,0.654321014881134,0.654321014881134,0.633745014667511,0.0,978075.0 1985-10-14,0.6584360003471375,0.6584360003471375,0.6460909843444824,0.0,2430000.0 1985-10-15,0.6584360003471375,0.6625509858131409,0.6502060294151306,0.0,3402000.0 1985-10-16,0.6584360003471375,0.6625509858131409,0.6502060294151306,0.0,5613300.0 1985-10-17,0.6625509858131409,0.6625509858131409,0.654321014881134,0.0,653063.0 1985-10-18,0.654321014881134,0.6625509858131409,0.654321014881134,0.0,777600.0 1985-10-21,0.6502060294151306,0.6625509858131409,0.6502060294151306,0.0,7290000.0 1985-10-22,0.6419749855995178,0.6584360003471375,0.6378600001335144,0.0,321975.0 1985-10-23,0.6419749855995178,0.6419749855995178,0.633745014667511,0.0,1779975.0 1985-10-24,0.633745014667511,0.6419749855995178,0.633745014667511,0.0,1129950.0 1985-10-25,0.6255139708518982,0.6419749855995178,0.6255139708518982,0.0,944663.0 1985-10-28,0.6296300292015076,0.633745014667511,0.6255139708518982,0.0,239963.0 1985-10-29,0.6460909843444824,0.6460909843444824,0.6255139708518982,0.0,841388.0 1985-10-30,0.6625509858131409,0.6625509858131409,0.6419749855995178,0.0,3371625.0 1985-10-31,0.6378600001335144,0.6625509858131409,0.6378600001335144,0.0,3016238.0 1985-11-01,0.6460909843444824,0.6460909843444824,0.6378600001335144,0.0,719888.0 1985-11-04,0.6502060294151306,0.654321014881134,0.6378600001335144,0.0,2044238.0 1985-11-05,0.6460909843444824,0.6502060294151306,0.6419749855995178,0.0,953775.0 1985-11-06,0.6378600001335144,0.6502060294151306,0.6378600001335144,0.0,5157675.0 1985-11-07,0.6460909843444824,0.6460909843444824,0.6419749855995178,0.0,2138400.0 1985-11-08,0.6460909843444824,0.6460909843444824,0.6419749855995178,0.0,2147513.0 1985-11-11,0.6460909843444824,0.6460909843444824,0.6419749855995178,0.0,1837688.0 1985-11-12,0.6584360003471375,0.6584360003471375,0.6419749855995178,0.0,5877563.0 1985-11-13,0.654321014881134,0.6625509858131409,0.654321014881134,0.0,2730713.0 1985-11-14,0.6625509858131409,0.6625509858131409,0.654321014881134,0.0,6333188.0 1985-11-15,0.654321014881134,0.6625509858131409,0.6460909843444824,0.0,2824875.0 1985-11-18,0.654321014881134,0.654321014881134,0.6460909843444824,0.0,2627438.0 1985-11-19,0.6419749855995178,0.654321014881134,0.6419749855995178,0.0,1852875.0 1985-11-20,0.654321014881134,0.654321014881134,0.6419749855995178,0.0,10874250.0 1985-11-21,0.654321014881134,0.654321014881134,0.6502060294151306,0.0,2897775.0 1985-11-22,0.6502060294151306,0.6584360003471375,0.6502060294151306,0.0,3383775.0 1985-11-25,0.654321014881134,0.6584360003471375,0.6502060294151306,0.0,1315238.0 1985-11-26,0.6460909843444824,0.654321014881134,0.6460909843444824,0.0,646988.0 1985-11-27,0.6584360003471375,0.6625509858131409,0.6460909843444824,0.0,3086100.0 1985-11-29,0.6790120005607605,0.6790120005607605,0.6584360003471375,0.0,9473963.0 1985-12-02,0.6831279993057251,0.6872429847717285,0.6748970150947571,0.0,17398800.0 1985-12-03,0.6707820296287537,0.6831279993057251,0.6666669845581055,0.0,5081738.0 1985-12-04,0.6872429847717285,0.6872429847717285,0.6666669845581055,0.0,8392613.0 1985-12-05,0.6954730153083801,0.7160490155220032,0.6872429847717285,0.0,13067325.0 1985-12-06,0.6831279993057251,0.6954730153083801,0.6831279993057251,0.0,4067213.0 1985-12-09,0.6913579702377319,0.6954730153083801,0.6831279993057251,0.0,2402663.0 1985-12-10,0.7078189849853516,0.7078189849853516,0.6913579702377319,0.0,2068538.0 1985-12-11,0.7283949851989746,0.7407410144805908,0.7037039995193481,0.0,8176950.0 1985-12-12,0.7736629843711853,0.7736629843711853,0.7283949851989746,0.0,6409125.0 1985-12-13,0.8065840005874634,0.8148149847984314,0.7736629843711853,0.0,11448338.0 1985-12-16,0.810699999332428,0.823045015335083,0.8065840005874634,0.0,3790800.0 1985-12-17,0.7983540296554565,0.8148149847984314,0.732509970664978,0.0,2894738.0 1985-12-18,0.7942389845848083,0.8065840005874634,0.7942389845848083,0.0,455625.0 1985-12-19,0.7654320001602173,0.7942389845848083,0.7530859708786011,0.0,6369638.0 1985-12-20,0.7448559999465942,0.7572020292282104,0.7407410144805908,0.0,1934888.0 1985-12-23,0.7283949851989746,0.7448559999465942,0.7160490155220032,0.0,1874138.0 1985-12-24,0.7242799997329712,0.7242799997329712,0.7160490155220032,0.0,1357763.0 1985-12-26,0.7407410144805908,0.7448559999465942,0.7201650142669678,0.0,1348650.0 1985-12-27,0.7407410144805908,0.7448559999465942,0.7366260290145874,0.0,1084388.0 1985-12-30,0.7407410144805908,0.7448559999465942,0.7201650142669678,0.0,3083063.0 1985-12-31,0.7366260290145874,0.7407410144805908,0.7283949851989746,0.0,1470150.0 1986-01-02,0.7242799997329712,0.732509970664978,0.7201650142669678,0.0,3897113.0 1986-01-03,0.7283949851989746,0.7283949851989746,0.7201650142669678,0.0,2117138.0 1986-01-06,0.7201650142669678,0.7283949851989746,0.711933970451355,0.0,10136138.0 1986-01-07,0.7283949851989746,0.732509970664978,0.7160490155220032,0.0,2493788.0 1986-01-08,0.732509970664978,0.7407410144805908,0.7242799997329712,0.0,2985863.0 1986-01-09,0.7283949851989746,0.732509970664978,0.7201650142669678,0.0,2499863.0 1986-01-10,0.7407410144805908,0.7407410144805908,0.7283949851989746,0.0,2600100.0 1986-01-13,0.7448559999465942,0.7448559999465942,0.7366260290145874,0.0,2463413.0 1986-01-14,0.7572020292282104,0.7613170146942139,0.7407410144805908,0.0,3316950.0 1986-01-15,0.7695469856262207,0.7942389845848083,0.7613170146942139,0.0,1986525.0 1986-01-16,0.7572020292282104,0.7736629843711853,0.7489709854125977,0.0,2038163.0 1986-01-17,0.7530859708786011,0.7572020292282104,0.7489709854125977,0.0,592313.0 1986-01-20,0.7489709854125977,0.7530859708786011,0.732509970664978,0.0,1388138.0 1986-01-21,0.7283949851989746,0.7489709854125977,0.7283949851989746,0.0,1278788.0 1986-01-22,0.7283949851989746,0.7366260290145874,0.7242799997329712,0.0,14236763.0 1986-01-23,0.732509970664978,0.732509970664978,0.7242799997329712,0.0,3323025.0 1986-01-24,0.7366260290145874,0.7366260290145874,0.732509970664978,0.0,2846138.0 1986-01-27,0.7366260290145874,0.7489709854125977,0.7366260290145874,0.0,1515713.0 1986-01-28,0.7448559999465942,0.7448559999465942,0.7366260290145874,0.0,1889325.0 1986-01-29,0.7448559999465942,0.7489709854125977,0.7448559999465942,0.0,3517425.0 1986-01-30,0.7407410144805908,0.7448559999465942,0.7407410144805908,0.0,744188.0 1986-01-31,0.7613170146942139,0.7613170146942139,0.7407410144805908,0.0,4173525.0 1986-02-03,0.7654320001602173,0.7695469856262207,0.7572020292282104,0.0,1564313.0 1986-02-04,0.7530859708786011,0.7736629843711853,0.7489709854125977,0.0,1655438.0 1986-02-05,0.7448559999465942,0.7530859708786011,0.7407410144805908,0.0,3155963.0 1986-02-06,0.7530859708786011,0.7530859708786011,0.7407410144805908,0.0,7071300.0 1986-02-07,0.7448559999465942,0.7530859708786011,0.7407410144805908,0.0,2399625.0 1986-02-10,0.7448559999465942,0.7572020292282104,0.7448559999465942,0.0,7004475.0 1986-02-11,0.7613170146942139,0.7613170146942139,0.7448559999465942,0.0,3222788.0 1986-02-12,0.7654320001602173,0.7777780294418335,0.7613170146942139,0.0,3110400.0 1986-02-13,0.7695469856262207,0.7736629843711853,0.7613170146942139,0.0,5494838.0 1986-02-14,0.7736629843711853,0.7818930149078369,0.7695469856262207,0.0,2815763.0 1986-02-18,0.7818930149078369,0.7818930149078369,0.7736629843711853,0.0,2946375.0 1986-02-19,0.7942389845848083,0.7942389845848083,0.7818930149078369,0.0,1515713.0 1986-02-20,0.8189299702644348,0.8271600008010864,0.7818930149078369,0.0,3159000.0 1986-02-21,0.8518519997596741,0.8847740292549133,0.8271600008010864,0.0,3532613.0 1986-02-24,0.8353909850120544,0.8559669852256775,0.8271600008010864,0.0,3772575.0 1986-02-25,0.831275999546051,0.843621015548706,0.831275999546051,0.0,1916663.0 1986-02-26,0.8518519997596741,0.8559669852256775,0.831275999546051,0.0,1397250.0 1986-02-27,0.8353909850120544,0.8765429854393005,0.831275999546051,0.0,3569063.0 1986-02-28,0.823045015335083,0.8353909850120544,0.8148149847984314,0.0,3155963.0 1986-03-03,0.8271600008010864,0.8271600008010864,0.8189299702644348,0.0,3884963.0 1986-03-04,0.8395059704780579,0.8477370142936707,0.8271600008010864,0.0,2991938.0 1986-03-05,0.8395059704780579,0.843621015548706,0.831275999546051,0.0,1944000.0 1986-03-06,0.8353909850120544,0.843621015548706,0.8353909850120544,0.0,3058763.0 1986-03-07,0.8353909850120544,0.843621015548706,0.8353909850120544,0.0,455625.0 1986-03-10,0.8518519997596741,0.8518519997596741,0.831275999546051,0.0,4364888.0 1986-03-11,0.8559669852256775,0.8683130145072937,0.8477370142936707,0.0,6910313.0 1986-03-12,0.880657970905304,0.880657970905304,0.8559669852256775,0.0,6163088.0 1986-03-13,0.8765429854393005,0.880657970905304,0.8765429854393005,0.0,1615950.0 1986-03-14,0.8724279999732971,0.880657970905304,0.8724279999732971,0.0,1515713.0 1986-03-17,0.8477370142936707,0.8765429854393005,0.8477370142936707,0.0,1506600.0 1986-03-18,0.8395059704780579,0.8518519997596741,0.831275999546051,0.0,1977413.0 1986-03-19,0.831275999546051,0.8353909850120544,0.823045015335083,0.0,2229525.0 1986-03-20,0.8189299702644348,0.8353909850120544,0.8189299702644348,0.0,1445850.0 1986-03-21,0.810699999332428,0.823045015335083,0.810699999332428,0.0,3966975.0 1986-03-24,0.8148149847984314,0.823045015335083,0.810699999332428,0.0,1442813.0 1986-03-25,0.843621015548706,0.8477370142936707,0.8148149847984314,0.0,3049650.0 1986-03-26,0.8559669852256775,0.8600819706916809,0.843621015548706,0.0,4203900.0 1986-03-27,0.8641980290412903,0.8641980290412903,0.8518519997596741,0.0,4932900.0 1986-03-31,0.8477370142936707,0.8641980290412903,0.8395059704780579,0.0,2068538.0 1986-04-01,0.843621015548706,0.8518519997596741,0.8395059704780579,0.0,2679075.0 1986-04-02,0.843621015548706,0.8518519997596741,0.843621015548706,0.0,358425.0 1986-04-03,0.843621015548706,0.8477370142936707,0.843621015548706,0.0,3456675.0 1986-04-04,0.8353909850120544,0.8477370142936707,0.8353909850120544,0.0,2809688.0 1986-04-07,0.831275999546051,0.8395059704780579,0.823045015335083,0.0,962888.0 1986-04-08,0.843621015548706,0.8477370142936707,0.831275999546051,0.0,1366875.0 1986-04-09,0.8559669852256775,0.8600819706916809,0.843621015548706,0.0,1540013.0 1986-04-10,0.8518519997596741,0.8600819706916809,0.8518519997596741,0.0,4106700.0 1986-04-11,0.8600819706916809,0.8600819706916809,0.8518519997596741,0.0,883913.0 1986-04-14,0.8641980290412903,0.8641980290412903,0.8518519997596741,0.0,1211963.0 1986-04-15,0.8559669852256775,0.8683130145072937,0.8559669852256775,0.0,2715525.0 1986-04-16,0.8641980290412903,0.8724279999732971,0.8559669852256775,0.0,3699675.0 1986-04-17,0.8559669852256775,0.8724279999732971,0.8559669852256775,0.0,4935938.0 1986-04-18,0.8641980290412903,0.8683130145072937,0.8600819706916809,0.0,3933563.0 1986-04-21,0.8683130145072937,0.8724279999732971,0.8641980290412903,0.0,2354063.0 1986-04-22,0.8600819706916809,0.8724279999732971,0.8600819706916809,0.0,929475.0 1986-04-23,0.8683130145072937,0.8683130145072937,0.8559669852256775,0.0,3256200.0 1986-04-24,0.8683130145072937,0.8683130145072937,0.8641980290412903,0.0,343238.0 1986-04-25,0.8559669852256775,0.8683130145072937,0.8559669852256775,0.0,2278125.0 1986-04-28,0.8477370142936707,0.8641980290412903,0.8477370142936707,0.0,2478600.0 1986-04-29,0.8559669852256775,0.8559669852256775,0.8477370142936707,0.0,1588613.0 1986-04-30,0.8518519997596741,0.8518519997596741,0.843621015548706,0.0,1300050.0 1986-05-01,0.8477370142936707,0.8518519997596741,0.8271600008010864,0.0,1828575.0 1986-05-02,0.8477370142936707,0.8518519997596741,0.8395059704780579,0.0,1099575.0 1986-05-05,0.8477370142936707,0.8477370142936707,0.8395059704780579,0.0,543713.0 1986-05-06,0.8477370142936707,0.8477370142936707,0.8395059704780579,0.0,750263.0 1986-05-07,0.8395059704780579,0.8477370142936707,0.831275999546051,0.0,1646325.0 1986-05-08,0.843621015548706,0.843621015548706,0.8353909850120544,0.0,379688.0 1986-05-09,0.831275999546051,0.843621015548706,0.831275999546051,0.0,1697963.0 1986-05-12,0.8065840005874634,0.8395059704780579,0.8065840005874634,0.0,3165075.0 1986-05-13,0.823045015335083,0.823045015335083,0.8065840005874634,0.0,1758713.0 1986-05-14,0.831275999546051,0.8395059704780579,0.8189299702644348,0.0,3198488.0 1986-05-15,0.8395059704780579,0.8395059704780579,0.831275999546051,0.0,3250125.0 1986-05-16,0.843621015548706,0.8477370142936707,0.8353909850120544,0.0,6591375.0 1986-05-19,0.843621015548706,0.8477370142936707,0.8353909850120544,0.0,3562988.0 1986-05-20,0.843621015548706,0.843621015548706,0.8353909850120544,0.0,823163.0 1986-05-21,0.8353909850120544,0.843621015548706,0.8353909850120544,0.0,3016238.0 1986-05-22,0.8395059704780579,0.843621015548706,0.8353909850120544,0.0,1190700.0 1986-05-23,0.8518519997596741,0.8518519997596741,0.8395059704780579,0.0,2071575.0 1986-05-27,0.8271600008010864,0.8518519997596741,0.8065840005874634,0.0,3326063.0 1986-05-28,0.8395059704780579,0.8477370142936707,0.8271600008010864,0.0,1060088.0 1986-05-29,0.8477370142936707,0.8518519997596741,0.8395059704780579,0.0,2606175.0 1986-05-30,0.8683130145072937,0.8683130145072937,0.8477370142936707,0.0,5674050.0 1986-06-02,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,3183300.0 1986-06-03,0.8641980290412903,0.8683130145072937,0.8641980290412903,0.0,1050975.0 1986-06-04,0.8724279999732971,0.8765429854393005,0.8641980290412903,0.0,2797538.0 1986-06-05,0.9135800004005432,0.9176949858665466,0.8724279999732971,0.0,4061138.0 1986-06-06,0.9506170153617859,0.979423999786377,0.9176949858665466,0.0,5364225.0 1986-06-09,0.9135800004005432,0.9506170153617859,0.9135800004005432,0.0,3398963.0 1986-06-10,0.9012349843978882,0.9135800004005432,0.8930040001869202,0.0,2071575.0 1986-06-11,0.8971189856529236,0.9012349843978882,0.880657970905304,0.0,1710113.0 1986-06-12,0.9341560006141663,0.9423869848251343,0.9012349843978882,0.0,10892475.0 1986-06-13,0.9506170153617859,0.9629629850387573,0.9300410151481628,0.0,7460100.0 1986-06-16,0.9341560006141663,0.9547330141067505,0.9218109846115112,0.0,1278788.0 1986-06-17,0.9259260296821594,0.9382719993591309,0.9176949858665466,0.0,905175.0 1986-06-18,0.9176949858665466,0.9259260296821594,0.9053500294685364,0.0,2019938.0 1986-06-19,0.9341560006141663,0.9382719993591309,0.9176949858665466,0.0,1342575.0 1986-06-20,0.9176949858665466,0.9382719993591309,0.9094650149345398,0.0,2590988.0 1986-06-23,0.9135800004005432,0.9218109846115112,0.9053500294685364,0.0,1868063.0 1986-06-24,0.9053500294685364,0.9135800004005432,0.9053500294685364,0.0,528525.0 1986-06-25,0.8847740292549133,0.9135800004005432,0.8847740292549133,0.0,2086763.0 1986-06-26,0.8930040001869202,0.8930040001869202,0.8847740292549133,0.0,975038.0 1986-06-27,0.8930040001869202,0.8930040001869202,0.8847740292549133,0.0,1072238.0 1986-06-30,0.9176949858665466,0.9259260296821594,0.8888890147209167,0.0,1977413.0 1986-07-01,0.9547330141067505,0.9547330141067505,0.9176949858665466,0.0,2104988.0 1986-07-02,0.9711930155754089,0.9753090143203735,0.9547330141067505,0.0,5157675.0 1986-07-03,0.9917700290679932,0.9958850145339966,0.9711930155754089,0.0,1931850.0 1986-07-07,0.9588479995727539,0.9958850145339966,0.9588479995727539,0.0,3812063.0 1986-07-08,0.9176949858665466,0.9547330141067505,0.9094650149345398,0.0,3778650.0 1986-07-09,0.9176949858665466,0.9218109846115112,0.9094650149345398,0.0,1445850.0 1986-07-10,0.9176949858665466,0.9341560006141663,0.9135800004005432,0.0,2906888.0 1986-07-11,0.9094650149345398,0.9218109846115112,0.9053500294685364,0.0,832275.0 1986-07-14,0.8600819706916809,0.9053500294685364,0.8559669852256775,0.0,1694925.0 1986-07-15,0.8395059704780579,0.8559669852256775,0.8395059704780579,0.0,2223450.0 1986-07-16,0.8765429854393005,0.8971189856529236,0.8395059704780579,0.0,4902525.0 1986-07-17,0.8847740292549133,0.8847740292549133,0.8765429854393005,0.0,1697963.0 1986-07-18,0.880657970905304,0.8888890147209167,0.8765429854393005,0.0,2004750.0 1986-07-21,0.8683130145072937,0.8765429854393005,0.8641980290412903,0.0,1524825.0 1986-07-22,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,1758713.0 1986-07-23,0.8641980290412903,0.8683130145072937,0.8600819706916809,0.0,607500.0 1986-07-24,0.8395059704780579,0.8641980290412903,0.8395059704780579,0.0,2682113.0 1986-07-25,0.8353909850120544,0.8477370142936707,0.8353909850120544,0.0,4449938.0 1986-07-28,0.8271600008010864,0.8395059704780579,0.8271600008010864,0.0,3350363.0 1986-07-29,0.8189299702644348,0.831275999546051,0.8065840005874634,0.0,9604575.0 1986-07-30,0.8148149847984314,0.823045015335083,0.8065840005874634,0.0,2381400.0 1986-07-31,0.8271600008010864,0.831275999546051,0.810699999332428,0.0,3654113.0 1986-08-01,0.843621015548706,0.843621015548706,0.8271600008010864,0.0,8088863.0 1986-08-04,0.823045015335083,0.8395059704780579,0.8148149847984314,0.0,3645000.0 1986-08-05,0.823045015335083,0.831275999546051,0.823045015335083,0.0,297675.0 1986-08-06,0.8189299702644348,0.831275999546051,0.810699999332428,0.0,2341913.0 1986-08-07,0.8189299702644348,0.8271600008010864,0.8189299702644348,0.0,601425.0 1986-08-08,0.8271600008010864,0.8353909850120544,0.823045015335083,0.0,1129950.0 1986-08-11,0.8353909850120544,0.8353909850120544,0.8271600008010864,0.0,561938.0 1986-08-12,0.8641980290412903,0.8683130145072937,0.831275999546051,0.0,2903850.0 1986-08-13,0.8971189856529236,0.9135800004005432,0.8641980290412903,0.0,5294363.0 1986-08-14,0.8847740292549133,0.9012349843978882,0.8724279999732971,0.0,1543050.0 1986-08-15,0.8888890147209167,0.8971189856529236,0.880657970905304,0.0,1339538.0 1986-08-18,0.8724279999732971,0.8888890147209167,0.8724279999732971,0.0,1710113.0 1986-08-19,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,814050.0 1986-08-20,0.8641980290412903,0.8724279999732971,0.8641980290412903,0.0,4094550.0 1986-08-21,0.8477370142936707,0.8847740292549133,0.843621015548706,0.0,4984538.0 1986-08-22,0.8477370142936707,0.8518519997596741,0.8395059704780579,0.0,2144475.0 1986-08-25,0.843621015548706,0.8477370142936707,0.831275999546051,0.0,328050.0 1986-08-26,0.8600819706916809,0.8600819706916809,0.831275999546051,0.0,5142488.0 1986-08-27,0.8765429854393005,0.880657970905304,0.8559669852256775,0.0,2129288.0 1986-08-28,0.8765429854393005,0.880657970905304,0.8765429854393005,0.0,1190700.0 1986-08-29,0.8765429854393005,0.880657970905304,0.8765429854393005,0.0,1221075.0 1986-09-02,0.8724279999732971,0.880657970905304,0.8724279999732971,0.0,2934225.0 1986-09-03,0.8600819706916809,0.8683130145072937,0.8559669852256775,0.0,2287238.0 1986-09-04,0.9012349843978882,0.9176949858665466,0.8559669852256775,0.0,6807038.0 1986-09-05,0.9012349843978882,0.9300410151481628,0.8971189856529236,0.0,4686863.0 1986-09-08,0.8477370142936707,0.9012349843978882,0.843621015548706,0.0,2475563.0 1986-09-09,0.8271600008010864,0.8641980290412903,0.823045015335083,0.0,3912300.0 1986-09-10,0.8518519997596741,0.8518519997596741,0.831275999546051,0.0,3994313.0 1986-09-11,0.80246901512146,0.8477370142936707,0.7942389845848083,0.0,3259238.0 1986-09-12,0.7736629843711853,0.7983540296554565,0.7736629843711853,0.0,5753025.0 1986-09-15,0.7777780294418335,0.7860080003738403,0.7736629843711853,0.0,2730713.0 1986-09-16,0.7777780294418335,0.7818930149078369,0.7736629843711853,0.0,5087813.0 1986-09-17,0.7901229858398438,0.7983540296554565,0.7777780294418335,0.0,4398300.0 1986-09-18,0.7777780294418335,0.7942389845848083,0.7777780294418335,0.0,2129288.0 1986-09-19,0.7860080003738403,0.7942389845848083,0.7736629843711853,0.0,2809688.0 1986-09-22,0.7983540296554565,0.80246901512146,0.7860080003738403,0.0,2542388.0 1986-09-23,0.80246901512146,0.80246901512146,0.7942389845848083,0.0,1412438.0 1986-09-24,0.831275999546051,0.8353909850120544,0.80246901512146,0.0,2317613.0 1986-09-25,0.831275999546051,0.8395059704780579,0.823045015335083,0.0,6278513.0 1986-09-26,0.8271600008010864,0.831275999546051,0.823045015335083,0.0,1521788.0 1986-09-29,0.8189299702644348,0.831275999546051,0.8148149847984314,0.0,780638.0 1986-09-30,0.8353909850120544,0.8353909850120544,0.8189299702644348,0.0,2351025.0 1986-10-01,0.8477370142936707,0.8559669852256775,0.8353909850120544,0.0,4531950.0 1986-10-02,0.8477370142936707,0.8559669852256775,0.8477370142936707,0.0,1950075.0 1986-10-03,0.8353909850120544,0.843621015548706,0.8353909850120544,0.0,376650.0 1986-10-06,0.843621015548706,0.843621015548706,0.8353909850120544,0.0,343238.0 1986-10-07,0.843621015548706,0.843621015548706,0.8353909850120544,0.0,127575.0 1986-10-08,0.8353909850120544,0.843621015548706,0.8353909850120544,0.0,1354725.0 1986-10-09,0.831275999546051,0.843621015548706,0.823045015335083,0.0,2311538.0 1986-10-10,0.831275999546051,0.8395059704780579,0.831275999546051,0.0,1783013.0 1986-10-13,0.831275999546051,0.8353909850120544,0.831275999546051,0.0,224775.0 1986-10-14,0.823045015335083,0.8353909850120544,0.823045015335083,0.0,2296350.0 1986-10-15,0.831275999546051,0.8395059704780579,0.823045015335083,0.0,3912300.0 1986-10-16,0.8765429854393005,0.880657970905304,0.8395059704780579,0.0,2694263.0 1986-10-17,0.8600819706916809,0.8847740292549133,0.8559669852256775,0.0,2426963.0 1986-10-20,0.843621015548706,0.8559669852256775,0.843621015548706,0.0,519413.0 1986-10-21,0.8518519997596741,0.8559669852256775,0.8477370142936707,0.0,4981500.0 1986-10-22,0.8600819706916809,0.8600819706916809,0.8477370142936707,0.0,1379025.0 1986-10-23,0.8724279999732971,0.8724279999732971,0.8559669852256775,0.0,2135363.0 1986-10-24,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,2290275.0 1986-10-27,0.8641980290412903,0.8683130145072937,0.8641980290412903,0.0,719888.0 1986-10-28,0.8600819706916809,0.8683130145072937,0.8600819706916809,0.0,224775.0 1986-10-29,0.8600819706916809,0.8683130145072937,0.8600819706916809,0.0,440438.0 1986-10-30,0.880657970905304,0.8847740292549133,0.8641980290412903,0.0,3842438.0 1986-10-31,0.8765429854393005,0.880657970905304,0.8765429854393005,0.0,2290275.0 1986-11-03,0.8971189856529236,0.9012349843978882,0.8765429854393005,0.0,1783013.0 1986-11-04,0.8847740292549133,0.9012349843978882,0.8724279999732971,0.0,1612913.0 1986-11-05,0.8888890147209167,0.8888890147209167,0.8765429854393005,0.0,695588.0 1986-11-06,0.8888890147209167,0.8888890147209167,0.880657970905304,0.0,1032750.0 1986-11-07,0.8930040001869202,0.8930040001869202,0.8888890147209167,0.0,507263.0 1986-11-10,0.8724279999732971,0.8971189856529236,0.8724279999732971,0.0,1199813.0 1986-11-11,0.8888890147209167,0.8888890147209167,0.8724279999732971,0.0,893025.0 1986-11-12,0.8683130145072937,0.8888890147209167,0.8641980290412903,0.0,628763.0 1986-11-13,0.8641980290412903,0.8765429854393005,0.8641980290412903,0.0,3672338.0 1986-11-14,0.8683130145072937,0.8765429854393005,0.8641980290412903,0.0,4689900.0 1986-11-17,0.8683130145072937,0.8765429854393005,0.8683130145072937,0.0,1901475.0 1986-11-18,0.8559669852256775,0.8765429854393005,0.8559669852256775,0.0,1360800.0 1986-11-19,0.8271600008010864,0.8600819706916809,0.823045015335083,0.0,4699013.0 1986-11-20,0.8353909850120544,0.843621015548706,0.831275999546051,0.0,4738500.0 1986-11-21,0.8683130145072937,0.8683130145072937,0.8353909850120544,0.0,2442150.0 1986-11-24,0.8724279999732971,0.8888890147209167,0.8724279999732971,0.0,1558238.0 1986-11-25,0.8888890147209167,0.8888890147209167,0.8724279999732971,0.0,1366875.0 1986-11-26,0.8765429854393005,0.8888890147209167,0.8765429854393005,0.0,1281825.0 1986-11-28,0.8724279999732971,0.880657970905304,0.8724279999732971,0.0,276413.0 1986-12-01,0.8724279999732971,0.880657970905304,0.8641980290412903,0.0,2430000.0 1986-12-02,0.8765429854393005,0.880657970905304,0.8683130145072937,0.0,932513.0 1986-12-03,0.880657970905304,0.8971189856529236,0.8765429854393005,0.0,1868063.0 1986-12-04,0.8847740292549133,0.8847740292549133,0.8765429854393005,0.0,1351688.0 1986-12-05,0.8765429854393005,0.8765429854393005,0.8683130145072937,0.0,1315238.0 1986-12-08,0.8765429854393005,0.880657970905304,0.8683130145072937,0.0,3930525.0 1986-12-09,0.8888890147209167,0.8930040001869202,0.8724279999732971,0.0,3836363.0 1986-12-10,0.8971189856529236,0.9176949858665466,0.8888890147209167,0.0,3420225.0 1986-12-11,0.8888890147209167,0.9012349843978882,0.8888890147209167,0.0,680400.0 1986-12-12,0.8847740292549133,0.8971189856529236,0.880657970905304,0.0,2150550.0 1986-12-15,0.8724279999732971,0.8847740292549133,0.8724279999732971,0.0,2542388.0 1986-12-16,0.880657970905304,0.880657970905304,0.8724279999732971,0.0,580163.0 1986-12-17,0.8847740292549133,0.8888890147209167,0.8765429854393005,0.0,1719225.0 1986-12-18,0.8888890147209167,0.8888890147209167,0.8765429854393005,0.0,2931188.0 1986-12-19,0.8950620293617249,0.9012349843978882,0.8888890147209167,0.0,3383775.0 1986-12-22,0.8888890147209167,0.8950620293617249,0.8765429854393005,0.0,1903500.0 1986-12-23,0.8827160000801086,0.8888890147209167,0.8765429854393005,0.0,1364850.0 1986-12-24,0.8888890147209167,0.8888890147209167,0.8827160000801086,0.0,733050.0 1986-12-26,0.8827160000801086,0.8950620293617249,0.8827160000801086,0.0,475875.0 1986-12-29,0.8641980290412903,0.8888890147209167,0.8641980290412903,0.0,1929825.0 1986-12-30,0.8580250144004822,0.8765429854393005,0.8580250144004822,0.0,1571400.0 1986-12-31,0.845678985118866,0.8703699707984924,0.845678985118866,0.0,1168425.0 1987-01-02,0.8765429854393005,0.8765429854393005,0.845678985118866,0.0,1370925.0 1987-01-05,0.9197530150413513,0.9197530150413513,0.8703699707984924,0.0,3782700.0 1987-01-06,0.9259260296821594,0.9320989847183228,0.9197530150413513,0.0,3118500.0 1987-01-07,0.9506170153617859,0.9506170153617859,0.9259260296821594,0.0,3590325.0 1987-01-08,0.9506170153617859,0.9567899703979492,0.9382719993591309,0.0,3286575.0 1987-01-09,0.9567899703979492,0.9629629850387573,0.9444440007209778,0.0,2427975.0 1987-01-12,1.006173014640808,1.0123460292816162,0.9567899703979492,0.0,2673000.0 1987-01-13,0.9938269853591919,1.0123460292816162,0.9814810156822205,0.0,2282175.0 1987-01-14,0.9876539707183838,1.0,0.9753090143203735,0.0,3213675.0 1987-01-15,0.9814810156822205,0.9938269853591919,0.9814810156822205,0.0,1061100.0 1987-01-16,0.9629629850387573,0.9876539707183838,0.9444440007209778,0.0,1498500.0 1987-01-19,0.9753090143203735,0.9753090143203735,0.9567899703979492,0.0,921375.0 1987-01-20,0.9506170153617859,0.9753090143203735,0.9506170153617859,0.0,2877525.0 1987-01-21,0.9567899703979492,0.9691359996795654,0.9444440007209778,0.0,1057050.0 1987-01-22,0.9629629850387573,0.9629629850387573,0.9506170153617859,0.0,1172475.0 1987-01-23,0.9629629850387573,0.9753090143203735,0.9567899703979492,0.0,688500.0 1987-01-26,0.9691359996795654,0.9814810156822205,0.9629629850387573,0.0,810000.0 1987-01-27,0.9567899703979492,0.9753090143203735,0.9567899703979492,0.0,4027725.0 1987-01-28,0.9691359996795654,0.9691359996795654,0.9567899703979492,0.0,216675.0 1987-01-29,0.9691359996795654,0.9691359996795654,0.9567899703979492,0.0,445500.0 1987-01-30,0.9567899703979492,0.9629629850387573,0.9567899703979492,0.0,564975.0 1987-02-02,0.9876539707183838,0.9876539707183838,0.9567899703979492,0.0,6546825.0 1987-02-03,1.0185190439224243,1.0246909856796265,0.9814810156822205,0.0,12202650.0 1987-02-04,1.0493830442428589,1.0493830442428589,1.0123460292816162,0.0,3691575.0 1987-02-05,1.0370370149612427,1.055556058883667,1.0370370149612427,0.0,6660225.0 1987-02-06,1.0432100296020508,1.0493830442428589,1.0246909856796265,0.0,2020950.0 1987-02-09,1.0185190439224243,1.0370370149612427,1.0123460292816162,0.0,1858950.0 1987-02-10,1.006173014640808,1.0246909856796265,1.006173014640808,0.0,3489075.0 1987-02-11,1.0308640003204346,1.0370370149612427,1.006173014640808,0.0,2298375.0 1987-02-12,1.0432100296020508,1.055556058883667,1.0370370149612427,0.0,1682775.0 1987-02-13,1.0493830442428589,1.0493830442428589,1.0370370149612427,0.0,2227500.0 1987-02-17,1.0987650156021118,1.1358020305633545,1.0493830442428589,0.0,4173525.0 1987-02-18,1.0864200592041016,1.10493803024292,1.0740740299224854,0.0,2824875.0 1987-02-19,1.0802470445632935,1.0864200592041016,1.0740740299224854,0.0,5260950.0 1987-02-20,1.0679010152816772,1.0802470445632935,1.0679010152816772,0.0,2705400.0 1987-02-23,1.0617280006408691,1.0740740299224854,1.0493830442428589,0.0,913275.0 1987-02-24,1.0740740299224854,1.0740740299224854,1.055556058883667,0.0,585225.0 1987-02-25,1.0864200592041016,1.0864200592041016,1.0617280006408691,0.0,3237975.0 1987-02-26,1.0925929546356201,1.10493803024292,1.0864200592041016,0.0,6182325.0 1987-02-27,1.0864200592041016,1.1234569549560547,1.0864200592041016,0.0,1609875.0 1987-03-02,1.0864200592041016,1.0987650156021118,1.0802470445632935,0.0,1241325.0 1987-03-03,1.0802470445632935,1.0864200592041016,1.0740740299224854,0.0,1069200.0 1987-03-04,1.1172840595245361,1.1419750452041626,1.0802470445632935,0.0,1368900.0 1987-03-05,1.1172840595245361,1.1296299695968628,1.10493803024292,0.0,1385100.0 1987-03-06,1.1358020305633545,1.1358020305633545,1.111111044883728,0.0,1190700.0 1987-03-09,1.1296299695968628,1.1358020305633545,1.1234569549560547,0.0,3770550.0 1987-03-10,1.1358020305633545,1.1604939699172974,1.1234569549560547,0.0,2239650.0 1987-03-11,1.1358020305633545,1.1666669845581055,1.1358020305633545,0.0,3065850.0 1987-03-12,1.1481479406356812,1.1604939699172974,1.1358020305633545,0.0,4167450.0 1987-03-13,1.1172840595245361,1.1543209552764893,1.1172840595245361,0.0,2859300.0 1987-03-16,1.1234569549560547,1.1234569549560547,1.1172840595245361,0.0,751275.0 1987-03-17,1.1234569549560547,1.1234569549560547,1.111111044883728,0.0,840375.0 1987-03-18,1.1172840595245361,1.1234569549560547,1.1172840595245361,0.0,925425.0 1987-03-19,1.1234569549560547,1.1234569549560547,1.111111044883728,0.0,907200.0 1987-03-20,1.1172840595245361,1.1234569549560547,1.111111044883728,0.0,2401650.0 1987-03-23,1.1234569549560547,1.1234569549560547,1.111111044883728,0.0,603450.0 1987-03-24,1.1234569549560547,1.1234569549560547,1.111111044883728,0.0,1885275.0 1987-03-25,1.1296299695968628,1.1296299695968628,1.1172840595245361,0.0,1840725.0 1987-03-26,1.1296299695968628,1.1296299695968628,1.1172840595245361,0.0,1336500.0 1987-03-27,1.1234569549560547,1.1296299695968628,1.1172840595245361,0.0,996300.0 1987-03-30,1.0740740299224854,1.1172840595245361,1.0740740299224854,0.0,787725.0 1987-03-31,1.0802470445632935,1.0864200592041016,1.0679010152816772,0.0,2103975.0 1987-04-01,1.0617280006408691,1.0740740299224854,1.0493830442428589,0.0,1794150.0 1987-04-02,1.0802470445632935,1.0802470445632935,1.0617280006408691,0.0,749250.0 1987-04-03,1.1358020305633545,1.1419750452041626,1.0740740299224854,0.0,3584250.0 1987-04-06,1.1234569549560547,1.1604939699172974,1.1172840595245361,0.0,2472525.0 1987-04-07,1.1234569549560547,1.1358020305633545,1.1172840595245361,0.0,1269675.0 1987-04-08,1.1172840595245361,1.1296299695968628,1.1172840595245361,0.0,1385100.0 1987-04-09,1.0987650156021118,1.1234569549560547,1.0925929546356201,0.0,4341600.0 1987-04-10,1.0493830442428589,1.0864200592041016,1.0432100296020508,0.0,2859300.0 1987-04-13,1.0432100296020508,1.0493830442428589,1.0308640003204346,0.0,7237350.0 1987-04-14,1.0,1.0370370149612427,1.0,0.0,1146150.0 1987-04-15,0.9814810156822205,1.0123460292816162,0.9814810156822205,0.0,2893725.0 1987-04-16,1.006173014640808,1.0123460292816162,0.9814810156822205,0.0,6156000.0 1987-04-20,1.0246909856796265,1.0370370149612427,1.0123460292816162,0.0,2717550.0 1987-04-21,1.0432100296020508,1.0432100296020508,1.0246909856796265,0.0,1646325.0 1987-04-22,1.0493830442428589,1.055556058883667,1.0432100296020508,0.0,3634875.0 1987-04-23,1.0308640003204346,1.0617280006408691,1.0308640003204346,0.0,5512050.0 1987-04-24,1.0185190439224243,1.0370370149612427,1.0185190439224243,0.0,832275.0 1987-04-27,0.9938269853591919,1.0123460292816162,0.9876539707183838,0.0,2012850.0 1987-04-28,0.9753090143203735,1.0,0.9753090143203735,0.0,791775.0 1987-04-29,0.9938269853591919,1.0,0.9753090143203735,0.0,2025000.0 1987-04-30,1.0,1.0,0.9876539707183838,0.0,1603800.0 1987-05-01,0.9938269853591919,1.0,0.9876539707183838,0.0,1304100.0 1987-05-04,0.9814810156822205,0.9876539707183838,0.9814810156822205,0.0,530550.0 1987-05-05,0.9876539707183838,0.9876539707183838,0.9814810156822205,0.0,864675.0 1987-05-06,0.9876539707183838,0.9938269853591919,0.9814810156822205,0.0,5985900.0 1987-05-07,1.0,1.0185190439224243,0.9814810156822205,0.0,6366600.0 1987-05-08,1.0,1.0185190439224243,1.0,0.0,3697650.0 1987-05-11,1.0308640003204346,1.0432100296020508,1.0123460292816162,0.0,3426300.0 1987-05-12,1.0308640003204346,1.0432100296020508,1.0308640003204346,0.0,2146500.0 1987-05-13,1.006173014640808,1.0370370149612427,1.006173014640808,0.0,2988900.0 1987-05-14,1.006173014640808,1.006173014640808,0.9876539707183838,0.0,3845475.0 1987-05-15,0.9938269853591919,1.006173014640808,0.9938269853591919,0.0,1472175.0 1987-05-18,1.0,1.0,0.9876539707183838,0.0,536625.0 1987-05-19,0.9876539707183838,1.0123460292816162,0.9876539707183838,0.0,4999725.0 1987-05-20,0.9814810156822205,0.9938269853591919,0.9814810156822205,0.0,1407375.0 1987-05-21,1.0,1.0123460292816162,0.9691359996795654,0.0,5277150.0 1987-05-22,1.0370370149612427,1.0370370149612427,1.006173014640808,0.0,3924450.0 1987-05-26,1.0987650156021118,1.0987650156021118,1.0308640003204346,0.0,3335175.0 1987-05-27,1.0987650156021118,1.10493803024292,1.0925929546356201,0.0,3626775.0 1987-05-28,1.1419750452041626,1.1604939699172974,1.0987650156021118,0.0,1217025.0 1987-05-29,1.1728399991989136,1.191357970237732,1.1419750452041626,0.0,2644650.0 1987-06-01,1.1296299695968628,1.1728399991989136,1.10493803024292,0.0,8148600.0 1987-06-02,1.1358020305633545,1.1419750452041626,1.1172840595245361,0.0,5582925.0 1987-06-03,1.1604939699172974,1.1604939699172974,1.1296299695968628,0.0,4376025.0 1987-06-04,1.2098770141601562,1.2283949851989746,1.1604939699172974,0.0,1958175.0 1987-06-05,1.2283949851989746,1.2345679998397827,1.2098770141601562,0.0,2751975.0 1987-06-08,1.246914029121399,1.246914029121399,1.2283949851989746,0.0,4224150.0 1987-06-09,1.2283949851989746,1.246914029121399,1.2160489559173584,0.0,1622025.0 1987-06-10,1.191357970237732,1.2222219705581665,1.1790119409561157,0.0,2683125.0 1987-06-11,1.191357970237732,1.191357970237732,1.1790119409561157,0.0,350325.0 1987-06-12,1.1851849555969238,1.1851849555969238,1.1728399991989136,0.0,3128625.0 1987-06-15,1.1666669845581055,1.1851849555969238,1.1604939699172974,0.0,6550875.0 1987-06-16,1.191357970237732,1.2037039995193481,1.1543209552764893,0.0,11204325.0 1987-06-17,1.2222219705581665,1.2283949851989746,1.19753098487854,0.0,3167100.0 1987-06-18,1.2037039995193481,1.2222219705581665,1.19753098487854,0.0,4726350.0 1987-06-19,1.2098770141601562,1.2098770141601562,1.19753098487854,0.0,4637250.0 1987-06-22,1.2098770141601562,1.2098770141601562,1.2037039995193481,0.0,1786050.0 1987-06-23,1.1790119409561157,1.2098770141601562,1.1604939699172974,0.0,6763500.0 1987-06-24,1.191357970237732,1.191357970237732,1.1728399991989136,0.0,2446200.0 1987-06-25,1.191357970237732,1.191357970237732,1.1790119409561157,0.0,2537325.0 1987-06-26,1.1851849555969238,1.1851849555969238,1.1790119409561157,0.0,1504575.0 1987-06-29,1.1666669845581055,1.1851849555969238,1.1543209552764893,0.0,2393550.0 1987-06-30,1.1604939699172974,1.1666669845581055,1.1543209552764893,0.0,2203200.0 1987-07-01,1.1543209552764893,1.1604939699172974,1.1419750452041626,0.0,2280150.0 1987-07-02,1.1481479406356812,1.1543209552764893,1.1419750452041626,0.0,3847500.0 1987-07-06,1.1481479406356812,1.1481479406356812,1.1419750452041626,0.0,660150.0 1987-07-07,1.1851849555969238,1.1851849555969238,1.1419750452041626,0.0,3314925.0 1987-07-08,1.19753098487854,1.19753098487854,1.1790119409561157,0.0,5736825.0 1987-07-09,1.19753098487854,1.19753098487854,1.191357970237732,0.0,3871800.0 1987-07-10,1.191357970237732,1.19753098487854,1.191357970237732,0.0,2693250.0 1987-07-13,1.19753098487854,1.19753098487854,1.1851849555969238,0.0,473850.0 1987-07-14,1.2345679998397827,1.2407410144805908,1.191357970237732,0.0,6036525.0 1987-07-15,1.2592589855194092,1.2962960004806519,1.246914029121399,0.0,5894775.0 1987-07-16,1.2839510440826416,1.2839510440826416,1.2592589855194092,0.0,903150.0 1987-07-17,1.30246901512146,1.30246901512146,1.2777780294418335,0.0,992250.0 1987-07-20,1.2777780294418335,1.30246901512146,1.2777780294418335,0.0,951750.0 1987-07-21,1.2654320001602173,1.2901229858398438,1.2592589855194092,0.0,1796175.0 1987-07-22,1.2654320001602173,1.2716050148010254,1.253085970878601,0.0,1828575.0 1987-07-23,1.2839510440826416,1.2839510440826416,1.2654320001602173,0.0,3432375.0 1987-07-24,1.308642029762268,1.3148150444030762,1.2777780294418335,0.0,1437750.0 1987-07-27,1.3209880590438843,1.3395060300827026,1.2777780294418335,0.0,1745550.0 1987-07-28,1.2962960004806519,1.308642029762268,1.2839510440826416,0.0,4250475.0 1987-07-29,1.308642029762268,1.3148150444030762,1.2901229858398438,0.0,733050.0 1987-07-30,1.308642029762268,1.3209880590438843,1.2839510440826416,0.0,2172825.0 1987-07-31,1.308642029762268,1.308642029762268,1.2962960004806519,0.0,569025.0 1987-08-03,1.2962960004806519,1.30246901512146,1.2962960004806519,0.0,441450.0 1987-08-04,1.2839510440826416,1.2962960004806519,1.2777780294418335,0.0,1964250.0 1987-08-05,1.2901229858398438,1.2901229858398438,1.2777780294418335,0.0,1958175.0 1987-08-06,1.2839510440826416,1.2962960004806519,1.2777780294418335,0.0,1565325.0 1987-08-07,1.2901229858398438,1.2962960004806519,1.2839510440826416,0.0,972000.0 1987-08-10,1.2901229858398438,1.2962960004806519,1.2839510440826416,0.0,1871100.0 1987-08-11,1.2839510440826416,1.2962960004806519,1.2839510440826416,0.0,927450.0 1987-08-12,1.2839510440826416,1.2901229858398438,1.2777780294418335,0.0,2695275.0 1987-08-13,1.2777780294418335,1.2901229858398438,1.2777780294418335,0.0,1138050.0 1987-08-14,1.2283949851989746,1.2839510440826416,1.2283949851989746,0.0,949725.0 1987-08-17,1.246914029121399,1.2592589855194092,1.2037039995193481,0.0,1480275.0 1987-08-18,1.2222219705581665,1.2654320001602173,1.2222219705581665,0.0,2191050.0 1987-08-19,1.19753098487854,1.2222219705581665,1.1851849555969238,0.0,1330425.0 1987-08-20,1.2098770141601562,1.2222219705581665,1.19753098487854,0.0,1605825.0 1987-08-21,1.2345679998397827,1.246914029121399,1.2098770141601562,0.0,4045950.0 1987-08-24,1.19753098487854,1.2345679998397827,1.19753098487854,0.0,2247750.0 1987-08-25,1.2345679998397827,1.2345679998397827,1.191357970237732,0.0,3033450.0 1987-08-26,1.2716050148010254,1.2901229858398438,1.2283949851989746,0.0,3252150.0 1987-08-27,1.2654320001602173,1.2839510440826416,1.2592589855194092,0.0,2180925.0 1987-08-28,1.2654320001602173,1.2716050148010254,1.253085970878601,0.0,3780675.0 1987-08-31,1.2654320001602173,1.2839510440826416,1.2592589855194092,0.0,2405700.0 1987-09-01,1.246914029121399,1.30246901512146,1.2345679998397827,0.0,1184625.0 1987-09-02,1.2160489559173584,1.2407410144805908,1.2160489559173584,0.0,2589975.0 1987-09-03,1.2407410144805908,1.253085970878601,1.2160489559173584,0.0,2946375.0 1987-09-04,1.2160489559173584,1.253085970878601,1.2098770141601562,0.0,1397250.0 1987-09-08,1.1358020305633545,1.2098770141601562,1.1234569549560547,0.0,2954475.0 1987-09-09,1.1296299695968628,1.1358020305633545,1.1234569549560547,0.0,2118150.0 1987-09-10,1.2098770141601562,1.2098770141601562,1.1358020305633545,0.0,3456675.0 1987-09-11,1.2037039995193481,1.2222219705581665,1.2037039995193481,0.0,1767825.0 1987-09-14,1.19753098487854,1.2098770141601562,1.1666669845581055,0.0,4143150.0 1987-09-15,1.2037039995193481,1.2037039995193481,1.1851849555969238,0.0,724950.0 1987-09-16,1.1851849555969238,1.19753098487854,1.1851849555969238,0.0,321975.0 1987-09-17,1.1666669845581055,1.191357970237732,1.1666669845581055,0.0,573075.0 1987-09-18,1.191357970237732,1.19753098487854,1.1728399991989136,0.0,1180575.0 1987-09-21,1.1604939699172974,1.2098770141601562,1.1604939699172974,0.0,2573775.0 1987-09-22,1.1543209552764893,1.1604939699172974,1.1481479406356812,0.0,2193075.0 1987-09-23,1.1666669845581055,1.1728399991989136,1.1543209552764893,0.0,996300.0 1987-09-24,1.1481479406356812,1.1728399991989136,1.1358020305633545,0.0,3266325.0 1987-09-25,1.1358020305633545,1.1481479406356812,1.1172840595245361,0.0,3839400.0 1987-09-28,1.1604939699172974,1.1604939699172974,1.1296299695968628,0.0,2478600.0 1987-09-29,1.1666669845581055,1.1790119409561157,1.1604939699172974,0.0,1119825.0 1987-09-30,1.2160489559173584,1.2160489559173584,1.1728399991989136,0.0,2383425.0 1987-10-01,1.2777780294418335,1.2901229858398438,1.2222219705581665,0.0,7508700.0 1987-10-02,1.253085970878601,1.2901229858398438,1.246914029121399,0.0,1549125.0 1987-10-05,1.2098770141601562,1.2592589855194092,1.2037039995193481,0.0,4110750.0 1987-10-06,1.2160489559173584,1.2283949851989746,1.2098770141601562,0.0,1366875.0 1987-10-07,1.191357970237732,1.2098770141601562,1.191357970237732,0.0,3025350.0 1987-10-08,1.246914029121399,1.2777780294418335,1.2345679998397827,0.0,21300975.0 1987-10-09,1.253085970878601,1.2592589855194092,1.2407410144805908,0.0,2903850.0 1987-10-12,1.2407410144805908,1.2592589855194092,1.2407410144805908,0.0,6613650.0 1987-10-13,1.2407410144805908,1.253085970878601,1.2345679998397827,0.0,6160050.0 1987-10-14,1.2283949851989746,1.2407410144805908,1.2160489559173584,0.0,3600450.0 1987-10-15,1.2098770141601562,1.2222219705581665,1.19753098487854,0.0,4400325.0 1987-10-16,1.1604939699172974,1.2283949851989746,1.1604939699172974,0.0,12386925.0 1987-10-19,1.0246909856796265,1.1543209552764893,1.0246909856796265,0.0,6008175.0 1987-10-20,0.8703699707984924,1.0123460292816162,0.8148149847984314,0.0,3100275.0 1987-10-21,1.0185190439224243,1.0370370149612427,0.8703699707984924,0.0,9452700.0 1987-10-22,0.9259260296821594,1.006173014640808,0.9197530150413513,0.0,3296700.0 1987-10-23,0.9074069857597351,0.9320989847183228,0.9074069857597351,0.0,2978775.0 1987-10-26,0.8518519997596741,0.9074069857597351,0.8395059704780579,0.0,4785075.0 1987-10-27,0.8209879994392395,0.8827160000801086,0.8148149847984314,0.0,4866075.0 1987-10-28,0.8086420297622681,0.8209879994392395,0.7901229858398438,0.0,7913700.0 1987-10-29,0.8641980290412903,0.8765429854393005,0.7962960004806519,0.0,6806025.0 1987-10-30,0.9259260296821594,0.9382719993591309,0.8703699707984924,0.0,10760850.0 1987-11-02,0.9197530150413513,0.9259260296821594,0.9135800004005432,0.0,781650.0 1987-11-03,0.9135800004005432,0.9259260296821594,0.8950620293617249,0.0,7852950.0 1987-11-04,0.9320989847183228,0.9320989847183228,0.9074069857597351,0.0,4159350.0 1987-11-05,1.006173014640808,1.0246909856796265,0.9320989847183228,0.0,3681450.0 1987-11-06,1.0308640003204346,1.0432100296020508,1.006173014640808,0.0,4363875.0 1987-11-09,1.0123460292816162,1.0432100296020508,1.0123460292816162,0.0,3187350.0 1987-11-10,0.9691359996795654,1.0123460292816162,0.9506170153617859,0.0,6050700.0 1987-11-11,0.9506170153617859,0.9938269853591919,0.9444440007209778,0.0,4967325.0 1987-11-12,1.006173014640808,1.0185190439224243,0.9629629850387573,0.0,3517425.0 1987-11-13,0.9814810156822205,1.0123460292816162,0.9753090143203735,0.0,4602825.0 1987-11-16,0.9938269853591919,1.006173014640808,0.9814810156822205,0.0,3422250.0 1987-11-17,0.9753090143203735,1.0123460292816162,0.9629629850387573,0.0,2069550.0 1987-11-18,1.0493830442428589,1.055556058883667,0.9691359996795654,0.0,6765525.0 1987-11-19,1.0493830442428589,1.10493803024292,1.0370370149612427,0.0,4574475.0 1987-11-20,1.0246909856796265,1.0370370149612427,1.006173014640808,0.0,3653100.0 1987-11-23,1.0370370149612427,1.0370370149612427,1.0123460292816162,0.0,2274075.0 1987-11-24,1.0679010152816772,1.0740740299224854,1.0308640003204346,0.0,1717200.0 1987-11-25,1.0740740299224854,1.0740740299224854,1.0617280006408691,0.0,1506600.0 1987-11-27,1.0864200592041016,1.0925929546356201,1.0617280006408691,0.0,1281825.0 1987-11-30,1.0185190439224243,1.0802470445632935,0.9876539707183838,0.0,4560300.0 1987-12-01,1.0308640003204346,1.0493830442428589,1.0185190439224243,0.0,1587600.0 1987-12-02,1.006173014640808,1.0246909856796265,0.9938269853591919,0.0,2982825.0 1987-12-03,0.9259260296821594,1.0185190439224243,0.9259260296821594,0.0,4442850.0 1987-12-04,0.8518519997596741,0.9197530150413513,0.8395059704780579,0.0,5080725.0 1987-12-07,0.9259260296821594,0.9320989847183228,0.8518519997596741,0.0,4189725.0 1987-12-08,0.9753090143203735,0.9753090143203735,0.9320989847183228,0.0,1113750.0 1987-12-09,1.0308640003204346,1.0370370149612427,0.9629629850387573,0.0,1532925.0 1987-12-10,1.0185190439224243,1.0246909856796265,0.9876539707183838,0.0,4205925.0 1987-12-11,1.0246909856796265,1.0370370149612427,1.0185190439224243,0.0,1709100.0 1987-12-14,1.0617280006408691,1.0679010152816772,1.0246909856796265,0.0,1522800.0 1987-12-15,1.0802470445632935,1.0802470445632935,1.0617280006408691,0.0,2002725.0 1987-12-16,1.1481479406356812,1.1481479406356812,1.0493830442428589,0.0,3689550.0 1987-12-17,1.1604939699172974,1.1728399991989136,1.1419750452041626,0.0,1524825.0 1987-12-18,1.246914029121399,1.2592589855194092,1.1604939699172974,0.0,7826625.0 1987-12-21,1.19753098487854,1.246914029121399,1.1851849555969238,0.0,5418900.0 1987-12-22,1.1419750452041626,1.1851849555969238,1.1234569549560547,0.0,10442925.0 1987-12-23,1.1296299695968628,1.1419750452041626,1.1234569549560547,0.0,1935900.0 1987-12-24,1.1358020305633545,1.1419750452041626,1.1296299695968628,0.0,1360800.0 1987-12-28,1.111111044883728,1.1358020305633545,1.0864200592041016,0.0,3379725.0 1987-12-29,1.1358020305633545,1.1358020305633545,1.10493803024292,0.0,797850.0 1987-12-30,1.2160489559173584,1.2345679998397827,1.1358020305633545,0.0,5827950.0 1987-12-31,1.2160489559173584,1.2283949851989746,1.2037039995193481,0.0,2290275.0 1988-01-04,1.1851849555969238,1.2283949851989746,1.1851849555969238,0.0,2926125.0 1988-01-05,1.1604939699172974,1.2098770141601562,1.1543209552764893,0.0,4400325.0 1988-01-06,1.1419750452041626,1.1543209552764893,1.111111044883728,0.0,5070600.0 1988-01-07,1.1296299695968628,1.1419750452041626,1.1296299695968628,0.0,1711125.0 1988-01-08,1.0802470445632935,1.1296299695968628,1.0802470445632935,0.0,3657150.0 1988-01-11,1.0679010152816772,1.0802470445632935,1.055556058883667,0.0,3244050.0 1988-01-12,1.0679010152816772,1.0679010152816772,1.0493830442428589,0.0,3545775.0 1988-01-13,1.0864200592041016,1.0925929546356201,1.055556058883667,0.0,7867125.0 1988-01-14,1.0864200592041016,1.0987650156021118,1.0864200592041016,0.0,11198250.0 1988-01-15,1.111111044883728,1.1234569549560547,1.10493803024292,0.0,4742550.0 1988-01-18,1.10493803024292,1.1172840595245361,1.10493803024292,0.0,2646675.0 1988-01-19,1.111111044883728,1.1172840595245361,1.10493803024292,0.0,3086100.0 1988-01-20,1.0802470445632935,1.111111044883728,1.0802470445632935,0.0,6358500.0 1988-01-21,1.0864200592041016,1.0987650156021118,1.0679010152816772,0.0,2814750.0 1988-01-22,1.10493803024292,1.111111044883728,1.0864200592041016,0.0,2116125.0 1988-01-25,1.1481479406356812,1.1604939699172974,1.0925929546356201,0.0,5068575.0 1988-01-26,1.1419750452041626,1.1604939699172974,1.1234569549560547,0.0,2099925.0 1988-01-27,1.1481479406356812,1.1851849555969238,1.1481479406356812,0.0,3345300.0 1988-01-28,1.1604939699172974,1.1604939699172974,1.1481479406356812,0.0,1243350.0 1988-01-29,1.2098770141601562,1.2098770141601562,1.1604939699172974,0.0,3161025.0 1988-02-01,1.2222219705581665,1.2345679998397827,1.2037039995193481,0.0,3819150.0 1988-02-02,1.2037039995193481,1.2098770141601562,1.1851849555969238,0.0,1421550.0 1988-02-03,1.2160489559173584,1.2222219705581665,1.19753098487854,0.0,4785075.0 1988-02-04,1.2160489559173584,1.2222219705581665,1.2098770141601562,0.0,3916350.0 1988-02-05,1.2222219705581665,1.2283949851989746,1.2160489559173584,0.0,2606175.0 1988-02-08,1.2098770141601562,1.2283949851989746,1.2037039995193481,0.0,2666925.0 1988-02-09,1.2037039995193481,1.2222219705581665,1.191357970237732,0.0,2357100.0 1988-02-10,1.2222219705581665,1.2222219705581665,1.2037039995193481,0.0,2705400.0 1988-02-11,1.2283949851989746,1.2777780294418335,1.1851849555969238,0.0,8209350.0 1988-02-12,1.2283949851989746,1.246914029121399,1.2160489559173584,0.0,2640600.0 1988-02-16,1.2037039995193481,1.2283949851989746,1.19753098487854,0.0,1701000.0 1988-02-17,1.191357970237732,1.2037039995193481,1.191357970237732,0.0,4971375.0 1988-02-18,1.1728399991989136,1.19753098487854,1.1604939699172974,0.0,2440125.0 1988-02-19,1.1419750452041626,1.1604939699172974,1.0925929546356201,0.0,4031775.0 1988-02-22,1.2037039995193481,1.2037039995193481,1.1358020305633545,0.0,3681450.0 1988-02-23,1.2777780294418335,1.2777780294418335,1.2037039995193481,0.0,10242450.0 1988-02-24,1.3395060300827026,1.3456790447235107,1.2592589855194092,0.0,11862450.0 1988-02-25,1.2962960004806519,1.3765430450439453,1.2901229858398438,0.0,10805400.0 1988-02-26,1.2777780294418335,1.30246901512146,1.2654320001602173,0.0,3681450.0 1988-02-29,1.2839510440826416,1.2839510440826416,1.2654320001602173,0.0,2810700.0 1988-03-01,1.2716050148010254,1.30246901512146,1.2716050148010254,0.0,7636275.0 1988-03-02,1.2777780294418335,1.2901229858398438,1.2716050148010254,0.0,3274425.0 1988-03-03,1.2654320001602173,1.2901229858398438,1.253085970878601,0.0,3130650.0 1988-03-04,1.2777780294418335,1.2839510440826416,1.2407410144805908,0.0,1725300.0 1988-03-07,1.2839510440826416,1.2839510440826416,1.2716050148010254,0.0,2413800.0 1988-03-08,1.2777780294418335,1.2839510440826416,1.2777780294418335,0.0,2298375.0 1988-03-09,1.2962960004806519,1.2962960004806519,1.2777780294418335,0.0,6976125.0 1988-03-10,1.2901229858398438,1.3148150444030762,1.2839510440826416,0.0,4993650.0 1988-03-11,1.2592589855194092,1.2901229858398438,1.2283949851989746,0.0,8249850.0 1988-03-14,1.253085970878601,1.2592589855194092,1.253085970878601,0.0,3736125.0 1988-03-15,1.2592589855194092,1.2654320001602173,1.246914029121399,0.0,6587325.0 1988-03-16,1.253085970878601,1.2592589855194092,1.2283949851989746,0.0,2006775.0 1988-03-17,1.2716050148010254,1.2777780294418335,1.253085970878601,0.0,3268350.0 1988-03-18,1.2962960004806519,1.308642029762268,1.2716050148010254,0.0,8308575.0 1988-03-21,1.2901229858398438,1.2962960004806519,1.2839510440826416,0.0,1247400.0 1988-03-22,1.3333330154418945,1.3456790447235107,1.2901229858398438,0.0,3969000.0 1988-03-23,1.3518520593643188,1.3580249547958374,1.3333330154418945,0.0,2679075.0 1988-03-24,1.3395060300827026,1.3456790447235107,1.3209880590438843,0.0,2164725.0 1988-03-25,1.2962960004806519,1.3456790447235107,1.2962960004806519,0.0,2978775.0 1988-03-28,1.253085970878601,1.2901229858398438,1.2407410144805908,0.0,2760075.0 1988-03-29,1.2160489559173584,1.253085970878601,1.2160489559173584,0.0,1832625.0 1988-03-30,1.2283949851989746,1.2407410144805908,1.2098770141601562,0.0,5058450.0 1988-03-31,1.2345679998397827,1.2407410144805908,1.2160489559173584,0.0,2243700.0 1988-04-04,1.2345679998397827,1.2407410144805908,1.2222219705581665,0.0,1063125.0 1988-04-05,1.2345679998397827,1.2345679998397827,1.2222219705581665,0.0,680400.0 1988-04-06,1.2716050148010254,1.2716050148010254,1.2283949851989746,0.0,2768175.0 1988-04-07,1.308642029762268,1.308642029762268,1.2777780294418335,0.0,2707425.0 1988-04-08,1.3456790447235107,1.3641979694366455,1.308642029762268,0.0,6889050.0 1988-04-11,1.3148150444030762,1.3703700304031372,1.2870370149612427,0.0,3512700.0 1988-04-12,1.3240740299224854,1.3240740299224854,1.305556058883667,0.0,2677050.0 1988-04-13,1.3148150444030762,1.3240740299224854,1.305556058883667,0.0,1563300.0 1988-04-14,1.2222219705581665,1.3148150444030762,1.2037039995193481,0.0,1941300.0 1988-04-15,1.1851849555969238,1.2222219705581665,1.1574070453643799,0.0,3765150.0 1988-04-18,1.1851849555969238,1.194443941116333,1.1759259700775146,0.0,3298050.0 1988-04-19,1.1666669845581055,1.2129629850387573,1.1666669845581055,0.0,1849500.0 1988-04-20,1.1481479406356812,1.1666669845581055,1.1481479406356812,0.0,3250800.0 1988-04-21,1.1574070453643799,1.1666669845581055,1.1481479406356812,0.0,5374350.0 1988-04-22,1.1481479406356812,1.1666669845581055,1.1481479406356812,0.0,3302100.0 1988-04-25,1.1296299695968628,1.1574070453643799,1.1018520593643188,0.0,3362850.0 1988-04-26,1.1759259700775146,1.1851849555969238,1.1296299695968628,0.0,2621700.0 1988-04-27,1.1759259700775146,1.2037039995193481,1.1666669845581055,0.0,2311200.0 1988-04-28,1.194443941116333,1.194443941116333,1.1574070453643799,0.0,2890350.0 1988-04-29,1.1574070453643799,1.1851849555969238,1.1574070453643799,0.0,2532600.0 1988-05-02,1.1296299695968628,1.1666669845581055,1.1296299695968628,0.0,797850.0 1988-05-03,1.1481479406356812,1.1574070453643799,1.138888955116272,0.0,1194750.0 1988-05-04,1.1296299695968628,1.1574070453643799,1.111111044883728,0.0,2266650.0 1988-05-05,1.1203700304031372,1.1296299695968628,1.1018520593643188,0.0,2848500.0 1988-05-06,1.111111044883728,1.1296299695968628,1.1018520593643188,0.0,1135350.0 1988-05-09,1.0833330154418945,1.111111044883728,1.0740740299224854,0.0,2992950.0 1988-05-10,1.0462960004806519,1.0833330154418945,1.0277780294418335,0.0,2236950.0 1988-05-11,1.0185190439224243,1.0370370149612427,0.9907410144805908,0.0,5069250.0 1988-05-12,1.0370370149612427,1.0462960004806519,1.0092589855194092,0.0,1008450.0 1988-05-13,1.0740740299224854,1.0925929546356201,1.0370370149612427,0.0,1540350.0 1988-05-16,1.0833330154418945,1.111111044883728,1.0648150444030762,0.0,999000.0 1988-05-17,1.055556058883667,1.0833330154418945,1.055556058883667,0.0,2771550.0 1988-05-18,1.0277780294418335,1.0833330154418945,1.0277780294418335,0.0,3808350.0 1988-05-19,1.0370370149612427,1.0462960004806519,1.0185190439224243,0.0,1741500.0 1988-05-20,1.0370370149612427,1.0462960004806519,1.0277780294418335,0.0,3967650.0 1988-05-23,1.0277780294418335,1.0370370149612427,1.0277780294418335,0.0,2697300.0 1988-05-24,1.0462960004806519,1.055556058883667,1.0277780294418335,0.0,3707100.0 1988-05-25,1.0462960004806519,1.055556058883667,1.0370370149612427,0.0,1480950.0 1988-05-26,1.0370370149612427,1.055556058883667,1.0277780294418335,0.0,5119200.0 1988-05-27,1.0370370149612427,1.0462960004806519,1.0277780294418335,0.0,619650.0 1988-05-31,1.0740740299224854,1.0740740299224854,1.0370370149612427,0.0,1710450.0 1988-06-01,1.0833330154418945,1.0833330154418945,1.0648150444030762,0.0,6010200.0 1988-06-02,1.0833330154418945,1.0833330154418945,1.0648150444030762,0.0,484650.0 1988-06-03,1.0833330154418945,1.0833330154418945,1.0740740299224854,0.0,2069550.0 1988-06-06,1.0833330154418945,1.0925929546356201,1.0740740299224854,0.0,2556900.0 1988-06-07,1.1203700304031372,1.138888955116272,1.0833330154418945,0.0,3080700.0 1988-06-08,1.1851849555969238,1.1851849555969238,1.1203700304031372,0.0,5019300.0 1988-06-09,1.1851849555969238,1.2129629850387573,1.1666669845581055,0.0,3277800.0 1988-06-10,1.194443941116333,1.2037039995193481,1.1759259700775146,0.0,1809000.0 1988-06-13,1.1481479406356812,1.194443941116333,1.111111044883728,0.0,1642950.0 1988-06-14,1.2037039995193481,1.2314809560775757,1.1481479406356812,0.0,3261600.0 1988-06-15,1.1574070453643799,1.194443941116333,1.1481479406356812,0.0,2498850.0 1988-06-16,1.138888955116272,1.1481479406356812,1.111111044883728,0.0,3392550.0 1988-06-17,1.1481479406356812,1.1666669845581055,1.138888955116272,0.0,4378050.0 1988-06-20,1.1296299695968628,1.138888955116272,1.1203700304031372,0.0,1337850.0 1988-06-21,1.1296299695968628,1.138888955116272,1.1203700304031372,0.0,3624750.0 1988-06-22,1.1666669845581055,1.1666669845581055,1.1296299695968628,0.0,1953450.0 1988-06-23,1.1481479406356812,1.1666669845581055,1.1296299695968628,0.0,1235250.0 1988-06-24,1.2314809560775757,1.25,1.1574070453643799,0.0,3832650.0 1988-06-27,1.1759259700775146,1.2407410144805908,1.1666669845581055,0.0,2350350.0 1988-06-28,1.2037039995193481,1.2222219705581665,1.1666669845581055,0.0,2108700.0 1988-06-29,1.194443941116333,1.2222219705581665,1.194443941116333,0.0,1408050.0 1988-06-30,1.2314809560775757,1.2407410144805908,1.2037039995193481,0.0,3171150.0 1988-07-01,1.25,1.2592589855194092,1.2407410144805908,0.0,10736550.0 1988-07-05,1.2685190439224243,1.2685190439224243,1.2314809560775757,0.0,6035850.0 1988-07-06,1.2777780294418335,1.3148150444030762,1.2685190439224243,0.0,3460050.0 1988-07-07,1.2870370149612427,1.2962960004806519,1.2592589855194092,1.2870370149612427,2085750.0 1988-07-08,1.2777780294418335,1.305556058883667,1.2222219705581665,1.2962960004806519,1613250.0 1988-07-11,1.2870370149612427,1.305556058883667,1.2777780294418335,1.2962960004806519,1892700.0 1988-07-12,1.2685190439224243,1.305556058883667,1.2685190439224243,1.305556058883667,2111400.0 1988-07-13,1.305556058883667,1.305556058883667,1.2777780294418335,1.2870370149612427,1568700.0 1988-07-14,1.305556058883667,1.3148150444030762,1.2870370149612427,1.2870370149612427,2165400.0 1988-07-15,1.3148150444030762,1.3148150444030762,1.305556058883667,1.3148150444030762,2447550.0 1988-07-18,1.2962960004806519,1.3240740299224854,1.2870370149612427,1.305556058883667,5039550.0 1988-07-19,1.2777780294418335,1.2962960004806519,1.2592589855194092,1.2870370149612427,3248100.0 1988-07-20,1.305556058883667,1.3240740299224854,1.2777780294418335,1.2870370149612427,2899800.0 1988-07-21,1.2962960004806519,1.3148150444030762,1.2962960004806519,1.305556058883667,3118500.0 1988-07-22,1.2777780294418335,1.305556058883667,1.2685190439224243,1.2962960004806519,1012500.0 1988-07-25,1.25,1.2685190439224243,1.2407410144805908,1.2685190439224243,573750.0 1988-07-26,1.2407410144805908,1.2407410144805908,1.2222219705581665,1.2407410144805908,770850.0 1988-07-27,1.1851849555969238,1.2407410144805908,1.1851849555969238,1.2407410144805908,1483650.0 1988-07-28,1.1574070453643799,1.194443941116333,1.138888955116272,1.1851849555969238,4271400.0 1988-07-29,1.2222219705581665,1.2314809560775757,1.1481479406356812,1.1574070453643799,2559600.0 1988-08-01,1.1851849555969238,1.2129629850387573,1.1574070453643799,1.2129629850387573,2388150.0 1988-08-02,1.1851849555969238,1.1851849555969238,1.1574070453643799,1.1666669845581055,935550.0 1988-08-03,1.1759259700775146,1.2037039995193481,1.1759259700775146,1.1851849555969238,3557250.0 1988-08-04,1.1851849555969238,1.2129629850387573,1.1759259700775146,1.1759259700775146,5093550.0 1988-08-05,1.1481479406356812,1.194443941116333,1.1481479406356812,1.1851849555969238,2232900.0 1988-08-08,1.1481479406356812,1.1851849555969238,1.1481479406356812,1.1759259700775146,3323700.0 1988-08-09,1.1296299695968628,1.1666669845581055,1.1203700304031372,1.1574070453643799,3045600.0 1988-08-10,1.1018520593643188,1.138888955116272,1.1018520593643188,1.138888955116272,2095200.0 1988-08-11,1.0925929546356201,1.2592589855194092,1.0740740299224854,1.1203700304031372,1915650.0 1988-08-12,1.1018520593643188,1.1203700304031372,1.0740740299224854,1.1018520593643188,1024650.0 1988-08-15,1.055556058883667,1.1203700304031372,1.0370370149612427,1.1203700304031372,1782000.0 1988-08-16,1.0740740299224854,1.0833330154418945,1.0185190439224243,1.0370370149612427,5389200.0 1988-08-17,1.0925929546356201,1.0925929546356201,1.0740740299224854,1.0833330154418945,4858650.0 1988-08-18,1.0740740299224854,1.0925929546356201,1.0740740299224854,1.0833330154418945,2462400.0 1988-08-19,1.0648150444030762,1.0833330154418945,1.0462960004806519,1.0833330154418945,5447250.0 1988-08-22,1.0370370149612427,1.0648150444030762,1.0185190439224243,1.0462960004806519,2916000.0 1988-08-23,1.0185190439224243,1.0370370149612427,1.0185190439224243,1.0185190439224243,2467800.0 1988-08-24,1.0370370149612427,1.0462960004806519,1.0185190439224243,1.0185190439224243,5814450.0 1988-08-25,1.0277780294418335,1.0462960004806519,1.0185190439224243,1.0462960004806519,2943000.0 1988-08-26,1.0370370149612427,1.0370370149612427,1.0185190439224243,1.0277780294418335,1800900.0 1988-08-29,1.055556058883667,1.055556058883667,1.0277780294418335,1.0370370149612427,3195450.0 1988-08-30,1.0462960004806519,1.055556058883667,1.0370370149612427,1.055556058883667,1445850.0 1988-08-31,1.0462960004806519,1.0462960004806519,1.0370370149612427,1.0370370149612427,2704050.0 1988-09-01,1.0370370149612427,1.0462960004806519,1.0277780294418335,1.0462960004806519,1895400.0 1988-09-02,1.0462960004806519,1.0462960004806519,1.0370370149612427,1.0370370149612427,3528900.0 1988-09-06,1.055556058883667,1.055556058883667,1.0370370149612427,1.0462960004806519,3341250.0 1988-09-07,1.0833330154418945,1.0833330154418945,1.055556058883667,1.0648150444030762,2582550.0 1988-09-08,1.0925929546356201,1.1018520593643188,1.0740740299224854,1.0740740299224854,2458350.0 1988-09-09,1.1018520593643188,1.111111044883728,1.0833330154418945,1.0925929546356201,1070550.0 1988-09-12,1.0925929546356201,1.111111044883728,1.0925929546356201,1.1018520593643188,1215000.0 1988-09-13,1.0925929546356201,1.0925929546356201,1.0740740299224854,1.0925929546356201,576450.0 1988-09-14,1.111111044883728,1.1203700304031372,1.0925929546356201,1.1018520593643188,1717200.0 1988-09-15,1.1018520593643188,1.1203700304031372,1.0925929546356201,1.111111044883728,981450.0 1988-09-16,1.111111044883728,1.111111044883728,1.0925929546356201,1.111111044883728,2813400.0 1988-09-19,1.0833330154418945,1.1018520593643188,1.0740740299224854,1.0925929546356201,646650.0 1988-09-20,1.111111044883728,1.111111044883728,1.0925929546356201,1.1018520593643188,1464750.0 1988-09-21,1.111111044883728,1.1203700304031372,1.1018520593643188,1.1018520593643188,1084050.0 1988-09-22,1.1018520593643188,1.1203700304031372,1.0740740299224854,1.1203700304031372,1404000.0 1988-09-23,1.1018520593643188,1.111111044883728,1.0833330154418945,1.0925929546356201,1027350.0 1988-09-26,1.111111044883728,1.111111044883728,1.0925929546356201,1.111111044883728,1341900.0 1988-09-27,1.1018520593643188,1.111111044883728,1.0833330154418945,1.111111044883728,1939950.0 1988-09-28,1.111111044883728,1.1203700304031372,1.0833330154418945,1.1018520593643188,3134700.0 1988-09-29,1.1666669845581055,1.1759259700775146,1.111111044883728,1.1203700304031372,2170800.0 1988-09-30,1.1759259700775146,1.1851849555969238,1.1574070453643799,1.1666669845581055,2814750.0 1988-10-03,1.1481479406356812,1.1759259700775146,1.138888955116272,1.1574070453643799,1651050.0 1988-10-04,1.1481479406356812,1.1666669845581055,1.138888955116272,1.1666669845581055,1158300.0 1988-10-05,1.1666669845581055,1.1759259700775146,1.138888955116272,1.138888955116272,1054350.0 1988-10-06,1.2037039995193481,1.2037039995193481,1.1481479406356812,1.1481479406356812,1028700.0 1988-10-07,1.2407410144805908,1.2407410144805908,1.1851849555969238,1.2037039995193481,2844450.0 1988-10-10,1.2129629850387573,1.2314809560775757,1.2129629850387573,1.2222219705581665,711450.0 1988-10-11,1.2129629850387573,1.2222219705581665,1.1851849555969238,1.2129629850387573,669600.0 1988-10-12,1.194443941116333,1.194443941116333,1.1759259700775146,1.194443941116333,1421550.0 1988-10-13,1.194443941116333,1.2129629850387573,1.1759259700775146,1.1851849555969238,1150200.0 1988-10-14,1.2037039995193481,1.2314809560775757,1.194443941116333,1.2129629850387573,5521500.0 1988-10-17,1.194443941116333,1.2037039995193481,1.1759259700775146,1.194443941116333,1946700.0 1988-10-18,1.2129629850387573,1.2129629850387573,1.1851849555969238,1.194443941116333,1001700.0 1988-10-19,1.1851849555969238,1.2222219705581665,1.1851849555969238,1.2129629850387573,1120500.0 1988-10-20,1.2129629850387573,1.2129629850387573,1.1851849555969238,1.2037039995193481,2685150.0 1988-10-21,1.2129629850387573,1.2222219705581665,1.194443941116333,1.194443941116333,2303100.0 1988-10-24,1.194443941116333,1.2129629850387573,1.1759259700775146,1.2037039995193481,1445850.0 1988-10-25,1.1851849555969238,1.1851849555969238,1.1666669845581055,1.1851849555969238,1567350.0 1988-10-26,1.1666669845581055,1.1851849555969238,1.1666669845581055,1.1759259700775146,506250.0 1988-10-27,1.138888955116272,1.1759259700775146,1.1203700304031372,1.1666669845581055,1397250.0 1988-10-28,1.1481479406356812,1.1574070453643799,1.1296299695968628,1.138888955116272,1177200.0 1988-10-31,1.1574070453643799,1.1574070453643799,1.138888955116272,1.138888955116272,537300.0 1988-11-01,1.1574070453643799,1.1574070453643799,1.138888955116272,1.138888955116272,927450.0 1988-11-02,1.138888955116272,1.1481479406356812,1.1203700304031372,1.1481479406356812,622350.0 1988-11-03,1.138888955116272,1.1574070453643799,1.1203700304031372,1.138888955116272,1112400.0 1988-11-04,1.138888955116272,1.1759259700775146,1.138888955116272,1.138888955116272,1347300.0 1988-11-07,1.1203700304031372,1.1481479406356812,1.111111044883728,1.138888955116272,1156950.0 1988-11-08,1.1203700304031372,1.138888955116272,1.1203700304031372,1.138888955116272,1194750.0 1988-11-09,1.1018520593643188,1.1296299695968628,1.0925929546356201,1.1203700304031372,1507950.0 1988-11-10,1.0925929546356201,1.1203700304031372,1.0925929546356201,1.1018520593643188,645300.0 1988-11-11,1.0370370149612427,1.0925929546356201,1.0277780294418335,1.0833330154418945,1648350.0 1988-11-14,1.0462960004806519,1.0648150444030762,1.0370370149612427,1.055556058883667,3308850.0 1988-11-15,1.0648150444030762,1.0740740299224854,1.0370370149612427,1.0462960004806519,2647350.0 1988-11-16,1.0462960004806519,1.0648150444030762,1.0462960004806519,1.0648150444030762,2619000.0 1988-11-17,1.0462960004806519,1.055556058883667,1.0462960004806519,1.055556058883667,3365550.0 1988-11-18,1.0648150444030762,1.0740740299224854,1.0462960004806519,1.0462960004806519,1390500.0 1988-11-21,1.055556058883667,1.0740740299224854,1.0462960004806519,1.0740740299224854,2054700.0 1988-11-22,1.0462960004806519,1.0648150444030762,1.0370370149612427,1.0648150444030762,1791450.0 1988-11-23,1.0648150444030762,1.0833330154418945,1.0370370149612427,1.0462960004806519,1290600.0 1988-11-25,1.0462960004806519,1.0740740299224854,1.0462960004806519,1.0648150444030762,494100.0 1988-11-28,1.055556058883667,1.0648150444030762,1.0462960004806519,1.0462960004806519,369900.0 1988-11-29,1.055556058883667,1.0740740299224854,1.055556058883667,1.055556058883667,847800.0 1988-11-30,1.0925929546356201,1.1018520593643188,1.055556058883667,1.0740740299224854,737100.0 1988-12-01,1.0925929546356201,1.111111044883728,1.0833330154418945,1.111111044883728,1097550.0 1988-12-02,1.0648150444030762,1.1018520593643188,1.0648150444030762,1.0833330154418945,592650.0 1988-12-05,1.0925929546356201,1.111111044883728,1.0648150444030762,1.0648150444030762,2571750.0 1988-12-06,1.111111044883728,1.111111044883728,1.0833330154418945,1.0925929546356201,2740500.0 1988-12-07,1.1666669845581055,1.1759259700775146,1.1296299695968628,1.1296299695968628,5468850.0 1988-12-08,1.1481479406356812,1.1574070453643799,1.1481479406356812,1.1481479406356812,1890000.0 1988-12-09,1.1481479406356812,1.1574070453643799,1.1296299695968628,1.1481479406356812,1857600.0 1988-12-12,1.138888955116272,1.1481479406356812,1.1203700304031372,1.1296299695968628,3789450.0 1988-12-13,1.1296299695968628,1.1481479406356812,1.1296299695968628,1.1296299695968628,1607850.0 1988-12-14,1.138888955116272,1.138888955116272,1.1296299695968628,1.138888955116272,1898100.0 1988-12-15,1.1018520593643188,1.138888955116272,1.1018520593643188,1.1296299695968628,2114100.0 1988-12-16,1.138888955116272,1.1481479406356812,1.1018520593643188,1.1018520593643188,3805650.0 1988-12-19,1.138888955116272,1.1574070453643799,1.1203700304031372,1.138888955116272,1794150.0 1988-12-20,1.2037039995193481,1.2222219705581665,1.138888955116272,1.138888955116272,7033500.0 1988-12-21,1.2129629850387573,1.2407410144805908,1.2037039995193481,1.2037039995193481,2253150.0 1988-12-22,1.2129629850387573,1.2314809560775757,1.2037039995193481,1.2222219705581665,912600.0 1988-12-23,1.2222219705581665,1.2222219705581665,1.2129629850387573,1.2129629850387573,249750.0 1988-12-27,1.2037039995193481,1.2407410144805908,1.2037039995193481,1.2129629850387573,1548450.0 1988-12-28,1.194443941116333,1.2222219705581665,1.194443941116333,1.2222219705581665,1233900.0 1988-12-29,1.2129629850387573,1.2129629850387573,1.194443941116333,1.2129629850387573,1397250.0 1988-12-30,1.2407410144805908,1.2407410144805908,1.2129629850387573,1.2129629850387573,1374300.0 1989-01-03,1.2314809560775757,1.2314809560775757,1.2129629850387573,1.2222219705581665,1054350.0 1989-01-04,1.2685190439224243,1.2777780294418335,1.2222219705581665,1.2222219705581665,3142800.0 1989-01-05,1.25,1.2870370149612427,1.2407410144805908,1.2777780294418335,2702700.0 1989-01-06,1.2592589855194092,1.2592589855194092,1.2407410144805908,1.25,3604500.0 1989-01-09,1.2685190439224243,1.2870370149612427,1.25,1.25,3842100.0 1989-01-10,1.2777780294418335,1.2777780294418335,1.2592589855194092,1.2685190439224243,1327050.0 1989-01-11,1.25,1.2777780294418335,1.2407410144805908,1.2685190439224243,1173150.0 1989-01-12,1.2407410144805908,1.2592589855194092,1.2314809560775757,1.25,2497500.0 1989-01-13,1.2870370149612427,1.2962960004806519,1.2407410144805908,1.2407410144805908,4769550.0 1989-01-16,1.2870370149612427,1.2870370149612427,1.2777780294418335,1.2777780294418335,1522800.0 1989-01-17,1.2777780294418335,1.2870370149612427,1.2685190439224243,1.2777780294418335,3935250.0 1989-01-18,1.3518520593643188,1.3703700304031372,1.2685190439224243,1.2777780294418335,5103000.0 1989-01-19,1.3981479406356812,1.4259259700775146,1.3703700304031372,1.3703700304031372,8171550.0 1989-01-20,1.3981479406356812,1.4351849555969238,1.3981479406356812,1.4074070453643799,4672350.0 1989-01-23,1.388888955116272,1.4166669845581055,1.388888955116272,1.4166669845581055,1161000.0 1989-01-24,1.4074070453643799,1.4259259700775146,1.388888955116272,1.388888955116272,4896450.0 1989-01-25,1.4166669845581055,1.4259259700775146,1.4074070453643799,1.4166669845581055,3072600.0 1989-01-26,1.444443941116333,1.444443941116333,1.4166669845581055,1.4259259700775146,3331800.0 1989-01-27,1.4351849555969238,1.4537039995193481,1.4259259700775146,1.444443941116333,3268350.0 1989-01-30,1.4629629850387573,1.4722219705581665,1.4351849555969238,1.4351849555969238,2008800.0 1989-01-31,1.444443941116333,1.4629629850387573,1.4259259700775146,1.4629629850387573,4733100.0 1989-02-01,1.4537039995193481,1.4629629850387573,1.4351849555969238,1.444443941116333,5769900.0 1989-02-02,1.4814809560775757,1.5,1.4537039995193481,1.4629629850387573,4465800.0 1989-02-03,1.4722219705581665,1.4814809560775757,1.4629629850387573,1.4814809560775757,3184650.0 1989-02-06,1.4166669845581055,1.4814809560775757,1.4166669845581055,1.4814809560775757,2142450.0 1989-02-07,1.444443941116333,1.4537039995193481,1.4166669845581055,1.4259259700775146,1944000.0 1989-02-08,1.444443941116333,1.4722219705581665,1.4351849555969238,1.4537039995193481,1850850.0 1989-02-09,1.4351849555969238,1.444443941116333,1.4166669845581055,1.444443941116333,2270700.0 1989-02-10,1.4074070453643799,1.4351849555969238,1.4074070453643799,1.4166669845581055,3192750.0 1989-02-13,1.3796299695968628,1.4074070453643799,1.3703700304031372,1.4074070453643799,2794500.0 1989-02-14,1.3796299695968628,1.3981479406356812,1.3796299695968628,1.3796299695968628,2100600.0 1989-02-15,1.3981479406356812,1.3981479406356812,1.3796299695968628,1.3981479406356812,969300.0 1989-02-16,1.3981479406356812,1.4166669845581055,1.3981479406356812,1.3981479406356812,1463400.0 1989-02-17,1.4259259700775146,1.4259259700775146,1.388888955116272,1.4074070453643799,1227150.0 1989-02-21,1.4351849555969238,1.4351849555969238,1.4074070453643799,1.4074070453643799,1325700.0 1989-02-22,1.3796299695968628,1.4351849555969238,1.361111044883728,1.4351849555969238,1950750.0 1989-02-23,1.4074070453643799,1.4166669845581055,1.361111044883728,1.3703700304031372,2367900.0 1989-02-24,1.3703700304031372,1.4259259700775146,1.3703700304031372,1.4166669845581055,3744900.0 1989-02-27,1.361111044883728,1.3796299695968628,1.3518520593643188,1.3703700304031372,3113100.0 1989-02-28,1.3796299695968628,1.388888955116272,1.361111044883728,1.3796299695968628,2118150.0 1989-03-01,1.361111044883728,1.3796299695968628,1.361111044883728,1.3703700304031372,3581550.0 1989-03-02,1.4074070453643799,1.4074070453643799,1.388888955116272,1.388888955116272,2884950.0 1989-03-03,1.4351849555969238,1.444443941116333,1.4074070453643799,1.4074070453643799,3091500.0 1989-03-06,1.4814809560775757,1.4907410144805908,1.4629629850387573,1.4722219705581665,3904200.0 1989-03-07,1.4537039995193481,1.4907410144805908,1.4537039995193481,1.4814809560775757,1954800.0 1989-03-08,1.4629629850387573,1.4814809560775757,1.444443941116333,1.4722219705581665,1818450.0 1989-03-09,1.4259259700775146,1.4537039995193481,1.4259259700775146,1.444443941116333,1093500.0 1989-03-10,1.4259259700775146,1.444443941116333,1.4259259700775146,1.4259259700775146,1071900.0 1989-03-13,1.4629629850387573,1.4722219705581665,1.4351849555969238,1.444443941116333,2249100.0 1989-03-14,1.4629629850387573,1.4814809560775757,1.4537039995193481,1.4629629850387573,1443150.0 1989-03-15,1.5370370149612427,1.5648150444030762,1.4629629850387573,1.4814809560775757,6532650.0 1989-03-16,1.5370370149612427,1.5462960004806519,1.5092589855194092,1.5462960004806519,4548150.0 1989-03-17,1.4259259700775146,1.5185190439224243,1.3981479406356812,1.5185190439224243,4791150.0 1989-03-20,1.4074070453643799,1.4537039995193481,1.388888955116272,1.4074070453643799,4494150.0 1989-03-21,1.4351849555969238,1.4351849555969238,1.3981479406356812,1.4074070453643799,1995300.0 1989-03-22,1.4074070453643799,1.4351849555969238,1.3981479406356812,1.4351849555969238,1170450.0 1989-03-23,1.3981479406356812,1.4166669845581055,1.388888955116272,1.4166669845581055,2016900.0 1989-03-27,1.4074070453643799,1.4166669845581055,1.388888955116272,1.4166669845581055,568350.0 1989-03-28,1.4259259700775146,1.444443941116333,1.3981479406356812,1.4074070453643799,1042200.0 1989-03-29,1.4537039995193481,1.4629629850387573,1.4166669845581055,1.4351849555969238,3100950.0 1989-03-30,1.4814809560775757,1.4814809560775757,1.4629629850387573,1.4629629850387573,3964950.0 1989-03-31,1.5648150444030762,1.5648150444030762,1.4814809560775757,1.4814809560775757,6169500.0 1989-04-03,1.555556058883667,1.5740740299224854,1.5185190439224243,1.5648150444030762,2261250.0 1989-04-04,1.5277780294418335,1.555556058883667,1.5185190439224243,1.5462960004806519,2786400.0 1989-04-05,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5370370149612427,665550.0 1989-04-06,1.5370370149612427,1.5370370149612427,1.5185190439224243,1.5370370149612427,1652400.0 1989-04-07,1.555556058883667,1.5648150444030762,1.5277780294418335,1.5277780294418335,773550.0 1989-04-10,1.5925929546356201,1.5925929546356201,1.5462960004806519,1.555556058883667,2984850.0 1989-04-11,1.555556058883667,1.6018520593643188,1.5462960004806519,1.5925929546356201,5844150.0 1989-04-12,1.5833330154418945,1.6018520593643188,1.555556058883667,1.5648150444030762,6856650.0 1989-04-13,1.5740740299224854,1.6018520593643188,1.5648150444030762,1.6018520593643188,4661550.0 1989-04-14,1.6018520593643188,1.6018520593643188,1.5833330154418945,1.5833330154418945,3235950.0 1989-04-17,1.6018520593643188,1.6018520593643188,1.5833330154418945,1.6018520593643188,1364850.0 1989-04-18,1.611111044883728,1.6203700304031372,1.5925929546356201,1.6018520593643188,3024000.0 1989-04-19,1.611111044883728,1.6203700304031372,1.6018520593643188,1.611111044883728,2497500.0 1989-04-20,1.5833330154418945,1.611111044883728,1.5648150444030762,1.6018520593643188,1929150.0 1989-04-21,1.694443941116333,1.694443941116333,1.611111044883728,1.6203700304031372,9988650.0 1989-04-24,1.6851849555969238,1.694443941116333,1.6666669845581055,1.6759259700775146,5560650.0 1989-04-25,1.6759259700775146,1.7129629850387573,1.6759259700775146,1.7037039995193481,3501900.0 1989-04-26,1.6851849555969238,1.7037039995193481,1.6759259700775146,1.6759259700775146,2295000.0 1989-04-27,1.7037039995193481,1.7129629850387573,1.6851849555969238,1.6851849555969238,4729050.0 1989-04-28,1.6851849555969238,1.7129629850387573,1.6481479406356812,1.7037039995193481,3451950.0 1989-05-01,1.75,1.75,1.638888955116272,1.6759259700775146,5248800.0 1989-05-02,1.7314809560775757,1.7777780294418335,1.7314809560775757,1.7407410144805908,4185000.0 1989-05-03,1.7314809560775757,1.7407410144805908,1.7222219705581665,1.7314809560775757,2045250.0 1989-05-04,1.7222219705581665,1.7314809560775757,1.7129629850387573,1.7314809560775757,6948450.0 1989-05-05,1.7222219705581665,1.7314809560775757,1.694443941116333,1.7314809560775757,5265000.0 1989-05-08,1.6851849555969238,1.7129629850387573,1.6851849555969238,1.7037039995193481,4033800.0 1989-05-09,1.6759259700775146,1.7037039995193481,1.6759259700775146,1.694443941116333,2593350.0 1989-05-10,1.6666669845581055,1.694443941116333,1.6574070453643799,1.6759259700775146,1609200.0 1989-05-11,1.6666669845581055,1.6851849555969238,1.6481479406356812,1.6759259700775146,7696350.0 1989-05-12,1.694443941116333,1.7037039995193481,1.6574070453643799,1.6851849555969238,3514050.0 1989-05-15,1.694443941116333,1.7037039995193481,1.6851849555969238,1.694443941116333,5331150.0 1989-05-16,1.6851849555969238,1.7037039995193481,1.6851849555969238,1.7037039995193481,6274800.0 1989-05-17,1.7407410144805908,1.7592589855194092,1.6851849555969238,1.6851849555969238,17577000.0 1989-05-18,1.7777780294418335,1.7870370149612427,1.75,1.7777780294418335,5232600.0 1989-05-19,1.7962960004806519,1.805556058883667,1.7777780294418335,1.7962960004806519,9587700.0 1989-05-22,1.7592589855194092,1.7962960004806519,1.7407410144805908,1.7962960004806519,2956500.0 1989-05-23,1.7129629850387573,1.7592589855194092,1.7037039995193481,1.75,2822850.0 1989-05-24,1.75,1.75,1.7037039995193481,1.7129629850387573,4413150.0 1989-05-25,1.7037039995193481,1.75,1.7037039995193481,1.75,2327400.0 1989-05-26,1.7222219705581665,1.7222219705581665,1.694443941116333,1.7222219705581665,3553200.0 1989-05-30,1.7592589855194092,1.7592589855194092,1.7129629850387573,1.7222219705581665,2853900.0 1989-05-31,1.8148150444030762,1.8240740299224854,1.75,1.7592589855194092,2965950.0 1989-06-01,1.8240740299224854,1.8518520593643188,1.7962960004806519,1.8148150444030762,4868100.0 1989-06-02,1.8518520593643188,1.8703700304031372,1.8240740299224854,1.8425929546356201,4495500.0 1989-06-05,1.805556058883667,1.8518520593643188,1.805556058883667,1.8518520593643188,1331100.0 1989-06-06,1.8425929546356201,1.8425929546356201,1.805556058883667,1.8148150444030762,2288250.0 1989-06-07,1.9537039995193481,1.9722219705581665,1.9166669845581055,1.9259259700775146,4985550.0 1989-06-08,1.9259259700775146,1.9629629850387573,1.9074070453643799,1.9629629850387573,5124600.0 1989-06-09,1.9074070453643799,1.9166669845581055,1.888888955116272,1.9166669845581055,1611900.0 1989-06-12,1.8703700304031372,1.9074070453643799,1.8333330154418945,1.9074070453643799,4136400.0 1989-06-13,1.8518520593643188,1.8703700304031372,1.8333330154418945,1.861111044883728,2482650.0 1989-06-14,1.8333330154418945,1.8703700304031372,1.8240740299224854,1.8703700304031372,2247750.0 1989-06-15,1.805556058883667,1.8518520593643188,1.7870370149612427,1.8518520593643188,1543050.0 1989-06-16,1.7962960004806519,1.7962960004806519,1.7592589855194092,1.7962960004806519,3111750.0 1989-06-19,1.7962960004806519,1.8148150444030762,1.7962960004806519,1.7962960004806519,1190700.0 1989-06-20,1.8148150444030762,1.8425929546356201,1.805556058883667,1.805556058883667,1001700.0 1989-06-21,1.805556058883667,1.8148150444030762,1.7870370149612427,1.8148150444030762,876150.0 1989-06-22,1.8240740299224854,1.8240740299224854,1.805556058883667,1.8148150444030762,2161350.0 1989-06-23,1.8518520593643188,1.861111044883728,1.8333330154418945,1.8333330154418945,3406050.0 1989-06-26,1.861111044883728,1.888888955116272,1.861111044883728,1.8703700304031372,3457350.0 1989-06-27,1.8981479406356812,1.8981479406356812,1.8518520593643188,1.8703700304031372,2748600.0 1989-06-28,1.8796299695968628,1.9074070453643799,1.8518520593643188,1.8981479406356812,1622700.0 1989-06-29,1.7962960004806519,1.8796299695968628,1.7870370149612427,1.8796299695968628,2876850.0 1989-06-30,1.7592589855194092,1.8148150444030762,1.7129629850387573,1.7962960004806519,2111400.0 1989-07-03,1.7314809560775757,1.7592589855194092,1.7314809560775757,1.7407410144805908,1081350.0 1989-07-05,1.7407410144805908,1.7407410144805908,1.694443941116333,1.7407410144805908,2756700.0 1989-07-06,1.75,1.7962960004806519,1.7407410144805908,1.75,2254500.0 1989-07-07,1.7685190439224243,1.7685190439224243,1.7407410144805908,1.7685190439224243,2675700.0 1989-07-10,1.7407410144805908,1.7685190439224243,1.7314809560775757,1.7685190439224243,893700.0 1989-07-11,1.8240740299224854,1.8240740299224854,1.7685190439224243,1.7777780294418335,1490400.0 1989-07-12,1.8518520593643188,1.8518520593643188,1.8240740299224854,1.8333330154418945,1266300.0 1989-07-13,1.8148150444030762,1.8518520593643188,1.8148150444030762,1.8518520593643188,2493450.0 1989-07-14,1.805556058883667,1.8240740299224854,1.7962960004806519,1.8148150444030762,3623400.0 1989-07-17,1.805556058883667,1.8148150444030762,1.805556058883667,1.8148150444030762,993600.0 1989-07-18,1.805556058883667,1.805556058883667,1.7777780294418335,1.7962960004806519,1259550.0 1989-07-19,1.8425929546356201,1.8518520593643188,1.7962960004806519,1.7962960004806519,1368900.0 1989-07-20,1.8240740299224854,1.861111044883728,1.8148150444030762,1.8518520593643188,1725300.0 1989-07-21,1.8333330154418945,1.8333330154418945,1.805556058883667,1.8148150444030762,2228850.0 1989-07-24,1.7962960004806519,1.8333330154418945,1.7870370149612427,1.8240740299224854,2178900.0 1989-07-25,1.7962960004806519,1.8240740299224854,1.7870370149612427,1.805556058883667,2258550.0 1989-07-26,1.861111044883728,1.861111044883728,1.7962960004806519,1.7962960004806519,4147200.0 1989-07-27,1.8981479406356812,1.9074070453643799,1.7962960004806519,1.861111044883728,3397950.0 1989-07-28,1.9166669845581055,1.944443941116333,1.8981479406356812,1.9074070453643799,1594350.0 1989-07-31,1.9166669845581055,1.9259259700775146,1.888888955116272,1.9259259700775146,1246050.0 1989-08-01,1.9166669845581055,1.9537039995193481,1.9074070453643799,1.9166669845581055,2593350.0 1989-08-02,1.8703700304031372,1.9259259700775146,1.861111044883728,1.9259259700775146,6747300.0 1989-08-03,1.8518520593643188,1.8703700304031372,1.8518520593643188,1.861111044883728,2847150.0 1989-08-04,1.8425929546356201,1.8518520593643188,1.8240740299224854,1.8333330154418945,1485000.0 1989-08-07,1.8981479406356812,1.9074070453643799,1.8333330154418945,1.8518520593643188,2693250.0 1989-08-08,1.944443941116333,1.9722219705581665,1.8981479406356812,1.8981479406356812,3612600.0 1989-08-09,1.9259259700775146,1.9537039995193481,1.9074070453643799,1.944443941116333,1877850.0 1989-08-10,1.9259259700775146,1.9537039995193481,1.9166669845581055,1.9351849555969238,799200.0 1989-08-11,1.9166669845581055,1.9629629850387573,1.9166669845581055,1.9537039995193481,1397250.0 1989-08-14,1.9259259700775146,1.944443941116333,1.8981479406356812,1.9259259700775146,3339900.0 1989-08-15,1.9537039995193481,1.9629629850387573,1.9166669845581055,1.944443941116333,1842750.0 1989-08-16,1.9537039995193481,1.9722219705581665,1.9351849555969238,1.944443941116333,1294650.0 1989-08-17,1.944443941116333,1.9722219705581665,1.9166669845581055,1.9722219705581665,1609200.0 1989-08-18,1.9351849555969238,1.944443941116333,1.9166669845581055,1.944443941116333,2054700.0 1989-08-21,1.9259259700775146,1.944443941116333,1.9259259700775146,1.9259259700775146,1691550.0 1989-08-22,1.9629629850387573,1.9629629850387573,1.9259259700775146,1.9259259700775146,648000.0 1989-08-23,2.0,2.0,1.9537039995193481,1.9537039995193481,1080000.0 1989-08-24,2.0833330154418945,2.0833330154418945,1.9907410144805908,1.9907410144805908,3041550.0 1989-08-25,2.0740740299224854,2.09259295463562,2.064815044403076,2.0833330154418945,976050.0 1989-08-28,2.1203699111938477,2.1296300888061523,2.064815044403076,2.064815044403076,1100250.0 1989-08-29,2.09259295463562,2.1296300888061523,2.0740740299224854,2.1111109256744385,2463750.0 1989-08-30,2.1018519401550293,2.1388890743255615,2.0740740299224854,2.0740740299224854,2677050.0 1989-08-31,2.1111109256744385,2.1203699111938477,2.09259295463562,2.1203699111938477,283500.0 1989-09-01,2.1203699111938477,2.1203699111938477,2.09259295463562,2.09259295463562,1166400.0 1989-09-05,2.1388890743255615,2.1481480598449707,2.1111109256744385,2.1111109256744385,1286550.0 1989-09-06,2.1111109256744385,2.1388890743255615,2.0833330154418945,2.1388890743255615,2689200.0 1989-09-07,2.0833330154418945,2.1203699111938477,2.0740740299224854,2.1203699111938477,618300.0 1989-09-08,2.0462958812713623,2.09259295463562,2.0462958812713623,2.0833330154418945,1710450.0 1989-09-11,2.0185189247131348,2.055556058883667,2.009258985519409,2.0462958812713623,2304450.0 1989-09-12,2.0462958812713623,2.0462958812713623,2.0185189247131348,2.0185189247131348,2833650.0 1989-09-13,2.0185189247131348,2.0462958812713623,2.0185189247131348,2.0462958812713623,1865700.0 1989-09-14,2.009258985519409,2.027777910232544,2.009258985519409,2.009258985519409,1769850.0 1989-09-15,1.9722219705581665,2.0185189247131348,1.9537039995193481,2.009258985519409,3620700.0 1989-09-18,1.9259259700775146,1.9537039995193481,1.9074070453643799,1.9537039995193481,1965600.0 1989-09-19,1.9351849555969238,1.9351849555969238,1.9166669845581055,1.9259259700775146,1476900.0 1989-09-20,1.9722219705581665,1.9814809560775757,1.9259259700775146,1.9351849555969238,2065500.0 1989-09-21,1.9537039995193481,1.9814809560775757,1.9537039995193481,1.9722219705581665,2201850.0 1989-09-22,1.9259259700775146,1.9629629850387573,1.9259259700775146,1.944443941116333,1151550.0 1989-09-25,1.9166669845581055,1.9351849555969238,1.9166669845581055,1.9259259700775146,1534950.0 1989-09-26,1.944443941116333,1.944443941116333,1.9166669845581055,1.9351849555969238,2732400.0 1989-09-27,1.9074070453643799,1.9259259700775146,1.8981479406356812,1.9166669845581055,1124550.0 1989-09-28,1.9629629850387573,1.9629629850387573,1.9166669845581055,1.9166669845581055,2733750.0 1989-09-29,2.0185189247131348,2.0185189247131348,1.9629629850387573,1.9814809560775757,3384450.0 1989-10-02,2.037036895751953,2.037036895751953,2.0,2.0,3361500.0 1989-10-03,2.055556058883667,2.055556058883667,2.027777910232544,2.037036895751953,1640250.0 1989-10-04,2.1203699111938477,2.1296300888061523,2.0462958812713623,2.055556058883667,4297050.0 1989-10-05,2.1203699111938477,2.1388890743255615,2.1018519401550293,2.1203699111938477,2832300.0 1989-10-06,2.1759259700775146,2.185184955596924,2.1203699111938477,2.1203699111938477,4531950.0 1989-10-09,2.194443941116333,2.194443941116333,2.1759259700775146,2.185184955596924,3102300.0 1989-10-10,2.1203699111938477,2.212963104248047,2.1203699111938477,2.2037041187286377,3848850.0 1989-10-11,2.15740704536438,2.15740704536438,2.1111109256744385,2.1388890743255615,1925100.0 1989-10-12,2.1388890743255615,2.1666669845581055,2.1111109256744385,2.1481480598449707,1232550.0 1989-10-13,2.064815044403076,2.1296300888061523,2.037036895751953,2.1111109256744385,3184650.0 1989-10-16,2.0,2.009258985519409,1.944443941116333,1.9722219705581665,5530950.0 1989-10-17,2.009258985519409,2.009258985519409,1.9722219705581665,2.009258985519409,5699700.0 1989-10-18,2.027777910232544,2.027777910232544,1.9907410144805908,1.9907410144805908,4510350.0 1989-10-19,2.0740740299224854,2.0740740299224854,2.027777910232544,2.027777910232544,3557250.0 1989-10-20,2.1111109256744385,2.1203699111938477,2.055556058883667,2.055556058883667,4044600.0 1989-10-23,2.0833330154418945,2.1111109256744385,2.0740740299224854,2.1111109256744385,2551500.0 1989-10-24,2.037036895751953,2.0740740299224854,2.0,2.055556058883667,1256850.0 1989-10-25,2.069443941116333,2.069443941116333,2.027777910232544,2.055556058883667,2668500.0 1989-10-26,2.0416669845581055,2.069443941116333,2.027777910232544,2.0416669845581055,1279800.0 1989-10-27,2.0,2.055556058883667,1.9722219705581665,2.055556058883667,1824300.0 1989-10-30,1.986111044883728,2.0,1.9583330154418945,1.9722219705581665,2420100.0 1989-10-31,1.986111044883728,2.0138890743255615,1.9722219705581665,1.986111044883728,828000.0 1989-11-01,2.0138890743255615,2.0138890743255615,1.9722219705581665,1.9722219705581665,1087200.0 1989-11-02,1.9722219705581665,2.0138890743255615,1.9722219705581665,2.0,977400.0 1989-11-03,1.944443941116333,1.9722219705581665,1.930556058883667,1.9583330154418945,809100.0 1989-11-06,1.861111044883728,1.9583330154418945,1.8472219705581665,1.9583330154418945,1408500.0 1989-11-07,1.805556058883667,1.875,1.7916669845581055,1.861111044883728,3969900.0 1989-11-08,1.8333330154418945,1.861111044883728,1.805556058883667,1.819443941116333,1587600.0 1989-11-09,1.75,1.8472219705581665,1.736111044883728,1.8472219705581665,2466900.0 1989-11-10,1.7777780294418335,1.7916669845581055,1.736111044883728,1.736111044883728,1965600.0 1989-11-13,1.7777780294418335,1.7916669845581055,1.75,1.7916669845581055,705600.0 1989-11-14,1.7777780294418335,1.819443941116333,1.75,1.7777780294418335,3225600.0 1989-11-15,1.805556058883667,1.805556058883667,1.763888955116272,1.7916669845581055,1221300.0 1989-11-16,1.805556058883667,1.8472219705581665,1.7916669845581055,1.805556058883667,1861200.0 1989-11-17,1.819443941116333,1.8333330154418945,1.7777780294418335,1.805556058883667,2745900.0 1989-11-20,1.8472219705581665,1.861111044883728,1.805556058883667,1.8472219705581665,1946700.0 1989-11-21,1.819443941116333,1.861111044883728,1.7916669845581055,1.861111044883728,2037600.0 1989-11-22,1.8333330154418945,1.861111044883728,1.805556058883667,1.819443941116333,1327500.0 1989-11-24,1.861111044883728,1.875,1.8333330154418945,1.861111044883728,153900.0 1989-11-27,1.861111044883728,1.888888955116272,1.861111044883728,1.875,353700.0 1989-11-28,1.875,1.9027780294418335,1.875,1.888888955116272,923400.0 1989-11-29,1.805556058883667,1.888888955116272,1.7916669845581055,1.875,1345500.0 1989-11-30,1.888888955116272,1.888888955116272,1.805556058883667,1.805556058883667,1420200.0 1989-12-01,1.888888955116272,1.9166669845581055,1.875,1.888888955116272,1687500.0 1989-12-04,1.819443941116333,1.888888955116272,1.819443941116333,1.861111044883728,2397600.0 1989-12-05,1.819443941116333,1.8472219705581665,1.805556058883667,1.8472219705581665,1314900.0 1989-12-06,1.805556058883667,1.8333330154418945,1.805556058883667,1.819443941116333,3027600.0 1989-12-07,1.861111044883728,1.861111044883728,1.805556058883667,1.805556058883667,848700.0 1989-12-08,1.8472219705581665,1.861111044883728,1.8333330154418945,1.861111044883728,871200.0 1989-12-11,1.8333330154418945,1.8472219705581665,1.805556058883667,1.8333330154418945,1616400.0 1989-12-12,1.7916669845581055,1.8472219705581665,1.7916669845581055,1.819443941116333,5374800.0 1989-12-13,1.7777780294418335,1.805556058883667,1.75,1.805556058883667,2866500.0 1989-12-14,1.7916669845581055,1.7916669845581055,1.75,1.763888955116272,1498500.0 1989-12-15,1.763888955116272,1.819443941116333,1.736111044883728,1.805556058883667,2354400.0 1989-12-18,1.7083330154418945,1.7777780294418335,1.694443941116333,1.736111044883728,4568400.0 1989-12-19,1.7222219705581665,1.7222219705581665,1.680556058883667,1.694443941116333,2597400.0 1989-12-20,1.75,1.763888955116272,1.7222219705581665,1.736111044883728,1467000.0 1989-12-21,1.7083330154418945,1.75,1.680556058883667,1.75,1785600.0 1989-12-22,1.7222219705581665,1.75,1.694443941116333,1.7083330154418945,2029500.0 1989-12-26,1.736111044883728,1.736111044883728,1.694443941116333,1.7222219705581665,1856700.0 1989-12-27,1.763888955116272,1.7777780294418335,1.7222219705581665,1.7222219705581665,3763800.0 1989-12-28,1.7777780294418335,1.7777780294418335,1.75,1.75,768600.0 1989-12-29,1.861111044883728,1.861111044883728,1.7777780294418335,1.7777780294418335,1458900.0 1990-01-02,1.930556058883667,1.930556058883667,1.8333330154418945,1.861111044883728,2633400.0 1990-01-03,1.944443941116333,1.9583330154418945,1.9027780294418335,1.930556058883667,2278800.0 1990-01-04,1.9027780294418335,1.9583330154418945,1.861111044883728,1.944443941116333,3684600.0 1990-01-05,1.861111044883728,1.9027780294418335,1.861111044883728,1.9027780294418335,976500.0 1990-01-08,1.875,1.888888955116272,1.8472219705581665,1.861111044883728,2363400.0 1990-01-09,1.7916669845581055,1.888888955116272,1.7916669845581055,1.875,1719000.0 1990-01-10,1.736111044883728,1.7916669845581055,1.7083330154418945,1.7916669845581055,1935000.0 1990-01-11,1.7222219705581665,1.7777780294418335,1.7222219705581665,1.763888955116272,2412000.0 1990-01-12,1.625,1.7083330154418945,1.611111044883728,1.680556058883667,3118500.0 1990-01-15,1.569443941116333,1.625,1.5416669845581055,1.625,7143300.0 1990-01-16,1.638888955116272,1.6666669845581055,1.5,1.5416669845581055,6711300.0 1990-01-17,1.638888955116272,1.680556058883667,1.625,1.6527780294418335,1962900.0 1990-01-18,1.5833330154418945,1.638888955116272,1.569443941116333,1.625,2219400.0 1990-01-19,1.6527780294418335,1.736111044883728,1.625,1.625,3577500.0 1990-01-22,1.5972219705581665,1.6666669845581055,1.5972219705581665,1.6666669845581055,1143000.0 1990-01-23,1.625,1.6527780294418335,1.5972219705581665,1.625,960300.0 1990-01-24,1.5833330154418945,1.611111044883728,1.5416669845581055,1.569443941116333,2372400.0 1990-01-25,1.5833330154418945,1.638888955116272,1.569443941116333,1.638888955116272,2337300.0 1990-01-26,1.5833330154418945,1.5972219705581665,1.5416669845581055,1.569443941116333,3380400.0 1990-01-29,1.5972219705581665,1.625,1.569443941116333,1.5972219705581665,2020500.0 1990-01-30,1.555556058883667,1.611111044883728,1.5416669845581055,1.5833330154418945,2108700.0 1990-01-31,1.638888955116272,1.638888955116272,1.5416669845581055,1.555556058883667,2114100.0 1990-02-01,1.5972219705581665,1.638888955116272,1.5833330154418945,1.638888955116272,1321200.0 1990-02-02,1.555556058883667,1.5972219705581665,1.5416669845581055,1.5833330154418945,3767400.0 1990-02-05,1.569443941116333,1.569443941116333,1.555556058883667,1.555556058883667,3151800.0 1990-02-06,1.5416669845581055,1.569443941116333,1.5277780294418335,1.555556058883667,3339000.0 1990-02-07,1.5416669845581055,1.5416669845581055,1.5,1.5277780294418335,4707900.0 1990-02-08,1.5972219705581665,1.611111044883728,1.5416669845581055,1.555556058883667,2902500.0 1990-02-09,1.625,1.638888955116272,1.569443941116333,1.5972219705581665,1740600.0 1990-02-12,1.638888955116272,1.6666669845581055,1.625,1.625,2425500.0 1990-02-13,1.680556058883667,1.680556058883667,1.638888955116272,1.638888955116272,1979100.0 1990-02-14,1.680556058883667,1.7083330154418945,1.6527780294418335,1.6666669845581055,4070700.0 1990-02-15,1.6527780294418335,1.680556058883667,1.625,1.6666669845581055,1818000.0 1990-02-16,1.694443941116333,1.7083330154418945,1.6666669845581055,1.694443941116333,2522700.0 1990-02-20,1.638888955116272,1.6666669845581055,1.611111044883728,1.6666669845581055,1840500.0 1990-02-21,1.611111044883728,1.611111044883728,1.555556058883667,1.569443941116333,751500.0 1990-02-22,1.5416669845581055,1.611111044883728,1.5416669845581055,1.5972219705581665,887400.0 1990-02-23,1.4583330154418945,1.5416669845581055,1.4166669845581055,1.5277780294418335,8495100.0 1990-02-26,1.4166669845581055,1.4722219705581665,1.388888955116272,1.4583330154418945,2705400.0 1990-02-27,1.4583330154418945,1.486111044883728,1.4027780294418335,1.430556058883667,3150000.0 1990-02-28,1.513888955116272,1.5416669845581055,1.4583330154418945,1.4583330154418945,2091600.0 1990-03-01,1.5277780294418335,1.5416669845581055,1.486111044883728,1.5,1701900.0 1990-03-02,1.555556058883667,1.555556058883667,1.513888955116272,1.513888955116272,1944000.0 1990-03-05,1.5277780294418335,1.569443941116333,1.5277780294418335,1.555556058883667,1601100.0 1990-03-06,1.5833330154418945,1.5833330154418945,1.5277780294418335,1.5277780294418335,831600.0 1990-03-07,1.5972219705581665,1.611111044883728,1.569443941116333,1.569443941116333,1055700.0 1990-03-08,1.694443941116333,1.694443941116333,1.5972219705581665,1.611111044883728,916200.0 1990-03-09,1.6666669845581055,1.694443941116333,1.638888955116272,1.694443941116333,1614600.0 1990-03-12,1.625,1.6527780294418335,1.611111044883728,1.6527780294418335,2220300.0 1990-03-13,1.5833330154418945,1.638888955116272,1.5833330154418945,1.611111044883728,1212300.0 1990-03-14,1.5972219705581665,1.611111044883728,1.555556058883667,1.5833330154418945,1297800.0 1990-03-15,1.638888955116272,1.638888955116272,1.5833330154418945,1.5833330154418945,927900.0 1990-03-16,1.625,1.6666669845581055,1.5833330154418945,1.638888955116272,2164500.0 1990-03-19,1.569443941116333,1.5972219705581665,1.5416669845581055,1.5833330154418945,896400.0 1990-03-20,1.5277780294418335,1.5833330154418945,1.513888955116272,1.5833330154418945,1274400.0 1990-03-21,1.555556058883667,1.5972219705581665,1.513888955116272,1.513888955116272,1361700.0 1990-03-22,1.5416669845581055,1.569443941116333,1.5277780294418335,1.5416669845581055,977400.0 1990-03-23,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.555556058883667,514800.0 1990-03-26,1.5972219705581665,1.5972219705581665,1.569443941116333,1.5833330154418945,237600.0 1990-03-27,1.5972219705581665,1.625,1.555556058883667,1.5972219705581665,716400.0 1990-03-28,1.555556058883667,1.611111044883728,1.5277780294418335,1.5972219705581665,1148400.0 1990-03-29,1.4722219705581665,1.5277780294418335,1.430556058883667,1.5277780294418335,2763900.0 1990-03-30,1.486111044883728,1.5,1.4583330154418945,1.486111044883728,982800.0 1990-04-02,1.4583330154418945,1.486111044883728,1.430556058883667,1.444443941116333,1032300.0 1990-04-03,1.4722219705581665,1.4722219705581665,1.430556058883667,1.4722219705581665,1152000.0 1990-04-04,1.4166669845581055,1.486111044883728,1.388888955116272,1.4583330154418945,1504800.0 1990-04-05,1.430556058883667,1.444443941116333,1.4027780294418335,1.430556058883667,1278900.0 1990-04-06,1.388888955116272,1.430556058883667,1.361111044883728,1.430556058883667,2120400.0 1990-04-09,1.430556058883667,1.444443941116333,1.375,1.375,2324700.0 1990-04-10,1.4583330154418945,1.4583330154418945,1.4027780294418335,1.430556058883667,2795400.0 1990-04-11,1.4583330154418945,1.4583330154418945,1.430556058883667,1.444443941116333,509400.0 1990-04-12,1.5,1.5,1.430556058883667,1.430556058883667,3409200.0 1990-04-16,1.5,1.513888955116272,1.486111044883728,1.513888955116272,2075400.0 1990-04-17,1.513888955116272,1.513888955116272,1.486111044883728,1.486111044883728,1687500.0 1990-04-18,1.5,1.513888955116272,1.486111044883728,1.513888955116272,1667700.0 1990-04-19,1.444443941116333,1.5,1.4166669845581055,1.5,2117700.0 1990-04-20,1.375,1.430556058883667,1.305556058883667,1.4166669845581055,3667500.0 1990-04-23,1.2916669845581055,1.3472219705581665,1.2777780294418335,1.3333330154418945,1420200.0 1990-04-24,1.319443941116333,1.3472219705581665,1.305556058883667,1.319443941116333,1754100.0 1990-04-25,1.319443941116333,1.3472219705581665,1.305556058883667,1.305556058883667,1098900.0 1990-04-26,1.3333330154418945,1.361111044883728,1.319443941116333,1.361111044883728,1005300.0 1990-04-27,1.2916669845581055,1.3472219705581665,1.263888955116272,1.319443941116333,977400.0 1990-04-30,1.305556058883667,1.3333330154418945,1.263888955116272,1.2777780294418335,2044800.0 1990-05-01,1.4027780294418335,1.4027780294418335,1.3333330154418945,1.3472219705581665,1395900.0 1990-05-02,1.4027780294418335,1.4166669845581055,1.375,1.4027780294418335,364500.0 1990-05-03,1.361111044883728,1.4027780294418335,1.361111044883728,1.4027780294418335,1174500.0 1990-05-04,1.3472219705581665,1.375,1.3472219705581665,1.375,2116800.0 1990-05-07,1.3333330154418945,1.375,1.3333330154418945,1.375,1449900.0 1990-05-08,1.319443941116333,1.3472219705581665,1.2916669845581055,1.3472219705581665,891900.0 1990-05-09,1.2916669845581055,1.305556058883667,1.2777780294418335,1.305556058883667,1895400.0 1990-05-10,1.2916669845581055,1.305556058883667,1.25,1.2777780294418335,2614500.0 1990-05-11,1.319443941116333,1.3333330154418945,1.25,1.2916669845581055,2794500.0 1990-05-14,1.305556058883667,1.319443941116333,1.2777780294418335,1.2916669845581055,1962000.0 1990-05-15,1.2916669845581055,1.305556058883667,1.263888955116272,1.2916669845581055,3060000.0 1990-05-16,1.305556058883667,1.305556058883667,1.2777780294418335,1.2777780294418335,9927000.0 1990-05-17,1.3333330154418945,1.3333330154418945,1.2916669845581055,1.305556058883667,3615300.0 1990-05-18,1.486111044883728,1.5,1.3333330154418945,1.3333330154418945,5813100.0 1990-05-21,1.625,1.625,1.5277780294418335,1.555556058883667,13269600.0 1990-05-22,1.611111044883728,1.6666669845581055,1.5972219705581665,1.6527780294418335,6363000.0 1990-05-23,1.611111044883728,1.625,1.569443941116333,1.625,3107700.0 1990-05-24,1.611111044883728,1.611111044883728,1.5833330154418945,1.611111044883728,1478700.0 1990-05-25,1.5,1.5972219705581665,1.5,1.5833330154418945,2804400.0 1990-05-29,1.5833330154418945,1.5833330154418945,1.486111044883728,1.5,1345500.0 1990-05-30,1.5833330154418945,1.611111044883728,1.569443941116333,1.5833330154418945,1341900.0 1990-05-31,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.569443941116333,2672100.0 1990-06-01,1.5833330154418945,1.5972219705581665,1.569443941116333,1.5833330154418945,652500.0 1990-06-04,1.555556058883667,1.5833330154418945,1.555556058883667,1.569443941116333,1073700.0 1990-06-05,1.5972219705581665,1.611111044883728,1.555556058883667,1.555556058883667,2934900.0 1990-06-06,1.6527780294418335,1.680556058883667,1.5833330154418945,1.611111044883728,2358000.0 1990-06-07,1.736111044883728,1.75,1.625,1.6527780294418335,5239800.0 1990-06-08,1.6527780294418335,1.736111044883728,1.638888955116272,1.7083330154418945,3443400.0 1990-06-11,1.6527780294418335,1.6527780294418335,1.625,1.6527780294418335,801900.0 1990-06-12,1.694443941116333,1.694443941116333,1.6527780294418335,1.6527780294418335,1919700.0 1990-06-13,1.638888955116272,1.7222219705581665,1.638888955116272,1.680556058883667,2946600.0 1990-06-14,1.625,1.638888955116272,1.625,1.638888955116272,903600.0 1990-06-15,1.6527780294418335,1.6527780294418335,1.611111044883728,1.625,1969200.0 1990-06-18,1.611111044883728,1.6527780294418335,1.611111044883728,1.625,1793700.0 1990-06-19,1.611111044883728,1.6527780294418335,1.611111044883728,1.611111044883728,1111500.0 1990-06-20,1.611111044883728,1.638888955116272,1.569443941116333,1.638888955116272,1233000.0 1990-06-21,1.611111044883728,1.638888955116272,1.5833330154418945,1.5833330154418945,1821600.0 1990-06-22,1.5972219705581665,1.6666669845581055,1.5972219705581665,1.6527780294418335,1235700.0 1990-06-25,1.5833330154418945,1.625,1.555556058883667,1.5972219705581665,1865700.0 1990-06-26,1.5833330154418945,1.5972219705581665,1.569443941116333,1.569443941116333,2814300.0 1990-06-27,1.5,1.569443941116333,1.430556058883667,1.555556058883667,3216600.0 1990-06-28,1.513888955116272,1.5277780294418335,1.4722219705581665,1.5,1208700.0 1990-06-29,1.5,1.5277780294418335,1.4722219705581665,1.5277780294418335,1187100.0 1990-07-02,1.513888955116272,1.5277780294418335,1.5,1.5,316800.0 1990-07-03,1.5,1.513888955116272,1.4722219705581665,1.5,904500.0 1990-07-05,1.4722219705581665,1.4722219705581665,1.444443941116333,1.4722219705581665,1432800.0 1990-07-06,1.5,1.5,1.444443941116333,1.4722219705581665,413100.0 1990-07-09,1.5,1.5,1.4722219705581665,1.4722219705581665,394200.0 1990-07-10,1.430556058883667,1.5,1.388888955116272,1.5,1108800.0 1990-07-11,1.4583330154418945,1.486111044883728,1.4027780294418335,1.4027780294418335,1401300.0 1990-07-12,1.5416669845581055,1.569443941116333,1.4583330154418945,1.4583330154418945,1760400.0 1990-07-13,1.569443941116333,1.5972219705581665,1.555556058883667,1.5833330154418945,1618200.0 1990-07-16,1.5833330154418945,1.611111044883728,1.5833330154418945,1.5972219705581665,1654200.0 1990-07-17,1.569443941116333,1.611111044883728,1.569443941116333,1.611111044883728,956700.0 1990-07-18,1.555556058883667,1.5833330154418945,1.555556058883667,1.569443941116333,669600.0 1990-07-19,1.569443941116333,1.569443941116333,1.5416669845581055,1.555556058883667,1410300.0 1990-07-20,1.513888955116272,1.569443941116333,1.513888955116272,1.555556058883667,1998000.0 1990-07-23,1.4722219705581665,1.5,1.4583330154418945,1.5,1719900.0 1990-07-24,1.4722219705581665,1.5,1.444443941116333,1.4722219705581665,954900.0 1990-07-25,1.4722219705581665,1.486111044883728,1.430556058883667,1.4722219705581665,1545300.0 1990-07-26,1.5416669845581055,1.555556058883667,1.430556058883667,1.430556058883667,939600.0 1990-07-27,1.4722219705581665,1.5416669845581055,1.444443941116333,1.5416669845581055,932400.0 1990-07-30,1.4166669845581055,1.4583330154418945,1.375,1.444443941116333,1290600.0 1990-07-31,1.4027780294418335,1.444443941116333,1.361111044883728,1.4166669845581055,1605600.0 1990-08-01,1.4583330154418945,1.4722219705581665,1.388888955116272,1.388888955116272,3526200.0 1990-08-02,1.4166669845581055,1.4583330154418945,1.388888955116272,1.4027780294418335,1001700.0 1990-08-03,1.375,1.4166669845581055,1.3472219705581665,1.4166669845581055,2188800.0 1990-08-06,1.2916669845581055,1.361111044883728,1.263888955116272,1.361111044883728,3003300.0 1990-08-07,1.2916669845581055,1.3472219705581665,1.2777780294418335,1.319443941116333,3072600.0 1990-08-08,1.305556058883667,1.319443941116333,1.2777780294418335,1.2916669845581055,1361700.0 1990-08-09,1.305556058883667,1.3333330154418945,1.305556058883667,1.305556058883667,921600.0 1990-08-10,1.2777780294418335,1.319443941116333,1.25,1.319443941116333,1674900.0 1990-08-13,1.25,1.2777780294418335,1.2083330154418945,1.2777780294418335,1547100.0 1990-08-14,1.25,1.2777780294418335,1.2222219705581665,1.25,2019600.0 1990-08-15,1.25,1.2916669845581055,1.236111044883728,1.2777780294418335,1116000.0 1990-08-16,1.180556058883667,1.2222219705581665,1.1666669845581055,1.194443941116333,1944000.0 1990-08-17,1.138888955116272,1.138888955116272,1.0972219705581665,1.125,3762900.0 1990-08-20,1.1666669845581055,1.180556058883667,1.125,1.138888955116272,3940200.0 1990-08-21,1.1527780294418335,1.180556058883667,1.125,1.1527780294418335,1755900.0 1990-08-22,1.125,1.194443941116333,1.111111044883728,1.194443941116333,1381500.0 1990-08-23,1.0972219705581665,1.125,1.0416669845581055,1.0972219705581665,3904200.0 1990-08-24,1.111111044883728,1.1527780294418335,1.0833330154418945,1.111111044883728,2841300.0 1990-08-27,1.2083330154418945,1.2083330154418945,1.138888955116272,1.138888955116272,2066400.0 1990-08-28,1.2222219705581665,1.236111044883728,1.1666669845581055,1.180556058883667,878400.0 1990-08-29,1.2083330154418945,1.25,1.194443941116333,1.194443941116333,774900.0 1990-08-30,1.180556058883667,1.25,1.180556058883667,1.25,1169100.0 1990-08-31,1.194443941116333,1.194443941116333,1.1666669845581055,1.180556058883667,983700.0 1990-09-04,1.194443941116333,1.2083330154418945,1.1527780294418335,1.1666669845581055,1268100.0 1990-09-05,1.2083330154418945,1.2222219705581665,1.194443941116333,1.2083330154418945,289800.0 1990-09-06,1.2083330154418945,1.2222219705581665,1.194443941116333,1.2222219705581665,924300.0 1990-09-07,1.2222219705581665,1.236111044883728,1.194443941116333,1.2083330154418945,621000.0 1990-09-10,1.25,1.2916669845581055,1.2222219705581665,1.25,1437300.0 1990-09-11,1.25,1.263888955116272,1.2222219705581665,1.25,403200.0 1990-09-12,1.25,1.263888955116272,1.2222219705581665,1.2222219705581665,1041300.0 1990-09-13,1.25,1.263888955116272,1.236111044883728,1.236111044883728,1170000.0 1990-09-14,1.263888955116272,1.263888955116272,1.236111044883728,1.236111044883728,1297800.0 1990-09-17,1.263888955116272,1.2777780294418335,1.25,1.25,916200.0 1990-09-18,1.263888955116272,1.263888955116272,1.236111044883728,1.25,454500.0 1990-09-19,1.263888955116272,1.2777780294418335,1.236111044883728,1.263888955116272,2787300.0 1990-09-20,1.180556058883667,1.236111044883728,1.180556058883667,1.2222219705581665,576900.0 1990-09-21,1.2083330154418945,1.2083330154418945,1.180556058883667,1.180556058883667,2007000.0 1990-09-24,1.1527780294418335,1.180556058883667,1.111111044883728,1.1666669845581055,1160100.0 1990-09-25,1.1666669845581055,1.1666669845581055,1.138888955116272,1.1666669845581055,359100.0 1990-09-26,1.138888955116272,1.1666669845581055,1.111111044883728,1.138888955116272,680400.0 1990-09-27,1.0833330154418945,1.180556058883667,1.069443941116333,1.1666669845581055,1233900.0 1990-09-28,1.0416669845581055,1.0833330154418945,0.9305559992790222,1.069443941116333,2710800.0 1990-10-01,1.125,1.138888955116272,1.0416669845581055,1.055556058883667,4561200.0 1990-10-02,1.0972219705581665,1.1666669845581055,1.0972219705581665,1.1527780294418335,1817100.0 1990-10-03,1.0833330154418945,1.125,1.069443941116333,1.111111044883728,1727100.0 1990-10-04,1.0277780294418335,1.055556058883667,1.013888955116272,1.0416669845581055,1159200.0 1990-10-05,1.055556058883667,1.0972219705581665,0.9861109852790833,1.013888955116272,1417500.0 1990-10-08,1.069443941116333,1.125,1.0416669845581055,1.0972219705581665,1253700.0 1990-10-09,1.013888955116272,1.0416669845581055,0.9583330154418945,1.0277780294418335,2171700.0 1990-10-10,0.9444440007209778,1.0,0.9305559992790222,0.9722219705581665,1674000.0 1990-10-11,0.9027780294418335,0.9583330154418945,0.8472219705581665,0.9583330154418945,2857500.0 1990-10-12,0.9305559992790222,0.9444440007209778,0.875,0.9027780294418335,2209500.0 1990-10-15,0.9444440007209778,0.9722219705581665,0.9166669845581055,0.9583330154418945,2229300.0 1990-10-16,0.9166669845581055,0.9722219705581665,0.9166669845581055,0.9722219705581665,2081700.0 1990-10-17,0.9166669845581055,0.9444440007209778,0.875,0.9444440007209778,639900.0 1990-10-18,0.9583330154418945,0.9722219705581665,0.9027780294418335,0.9027780294418335,2995200.0 1990-10-19,1.013888955116272,1.013888955116272,0.9444440007209778,0.9444440007209778,2173500.0 1990-10-22,1.0972219705581665,1.125,0.9722219705581665,0.9722219705581665,1920600.0 1990-10-23,1.0972219705581665,1.125,1.0833330154418945,1.0972219705581665,2520000.0 1990-10-24,1.125,1.125,1.0972219705581665,1.0972219705581665,2477700.0 1990-10-25,1.0833330154418945,1.125,1.0833330154418945,1.125,1164600.0 1990-10-26,1.055556058883667,1.0972219705581665,1.055556058883667,1.0833330154418945,697500.0 1990-10-29,1.055556058883667,1.0972219705581665,1.055556058883667,1.055556058883667,905400.0 1990-10-30,1.055556058883667,1.0833330154418945,1.0416669845581055,1.055556058883667,1487700.0 1990-10-31,1.0972219705581665,1.0972219705581665,1.0416669845581055,1.0416669845581055,2013300.0 1990-11-01,1.0833330154418945,1.138888955116272,1.069443941116333,1.069443941116333,1550700.0 1990-11-02,1.0972219705581665,1.111111044883728,1.069443941116333,1.069443941116333,740700.0 1990-11-05,1.138888955116272,1.138888955116272,1.0833330154418945,1.0833330154418945,1909800.0 1990-11-06,1.125,1.1527780294418335,1.125,1.138888955116272,709200.0 1990-11-07,1.0833330154418945,1.1527780294418335,1.069443941116333,1.125,672300.0 1990-11-08,1.0416669845581055,1.0972219705581665,1.0416669845581055,1.069443941116333,998100.0 1990-11-09,1.0972219705581665,1.0972219705581665,1.0277780294418335,1.055556058883667,1941300.0 1990-11-12,1.1666669845581055,1.1666669845581055,1.111111044883728,1.125,5224500.0 1990-11-13,1.194443941116333,1.2083330154418945,1.1666669845581055,1.194443941116333,1967400.0 1990-11-14,1.2083330154418945,1.2222219705581665,1.1666669845581055,1.2083330154418945,4653900.0 1990-11-15,1.1666669845581055,1.194443941116333,1.1527780294418335,1.180556058883667,698400.0 1990-11-16,1.1666669845581055,1.1666669845581055,1.138888955116272,1.1527780294418335,1170900.0 1990-11-19,1.180556058883667,1.194443941116333,1.1527780294418335,1.1666669845581055,2950200.0 1990-11-20,1.111111044883728,1.194443941116333,1.111111044883728,1.194443941116333,1625400.0 1990-11-21,1.111111044883728,1.125,1.0833330154418945,1.125,2150100.0 1990-11-23,1.0833330154418945,1.111111044883728,1.0833330154418945,1.0972219705581665,448200.0 1990-11-26,1.1666669845581055,1.1666669845581055,1.069443941116333,1.0833330154418945,4727700.0 1990-11-27,1.1666669845581055,1.180556058883667,1.111111044883728,1.180556058883667,5035500.0 1990-11-28,1.2083330154418945,1.2083330154418945,1.1527780294418335,1.1527780294418335,2300400.0 1990-11-29,1.180556058883667,1.2083330154418945,1.1527780294418335,1.180556058883667,3513600.0 1990-11-30,1.236111044883728,1.236111044883728,1.1527780294418335,1.1527780294418335,1659600.0 1990-12-03,1.236111044883728,1.263888955116272,1.2222219705581665,1.2222219705581665,2488500.0 1990-12-04,1.25,1.25,1.2222219705581665,1.2222219705581665,705600.0 1990-12-05,1.2777780294418335,1.2777780294418335,1.2222219705581665,1.236111044883728,1817100.0 1990-12-06,1.319443941116333,1.3333330154418945,1.263888955116272,1.2777780294418335,4353300.0 1990-12-07,1.3333330154418945,1.375,1.305556058883667,1.305556058883667,1121400.0 1990-12-10,1.388888955116272,1.388888955116272,1.305556058883667,1.3333330154418945,2308500.0 1990-12-11,1.4027780294418335,1.444443941116333,1.375,1.375,2087100.0 1990-12-12,1.388888955116272,1.4166669845581055,1.361111044883728,1.4027780294418335,2018700.0 1990-12-13,1.319443941116333,1.4027780294418335,1.319443941116333,1.388888955116272,2519100.0 1990-12-14,1.319443941116333,1.3333330154418945,1.25,1.319443941116333,3796200.0 1990-12-17,1.2916669845581055,1.319443941116333,1.263888955116272,1.2777780294418335,701100.0 1990-12-18,1.319443941116333,1.361111044883728,1.25,1.263888955116272,1293300.0 1990-12-19,1.375,1.375,1.3333330154418945,1.3472219705581665,1054800.0 1990-12-20,1.375,1.375,1.319443941116333,1.3333330154418945,1393200.0 1990-12-21,1.4027780294418335,1.430556058883667,1.388888955116272,1.4027780294418335,3481200.0 1990-12-24,1.4166669845581055,1.4166669845581055,1.388888955116272,1.388888955116272,547200.0 1990-12-26,1.388888955116272,1.430556058883667,1.388888955116272,1.430556058883667,400500.0 1990-12-27,1.3472219705581665,1.4027780294418335,1.3472219705581665,1.388888955116272,1033200.0 1990-12-28,1.4027780294418335,1.430556058883667,1.3472219705581665,1.3472219705581665,1668600.0 1990-12-31,1.4583330154418945,1.4722219705581665,1.430556058883667,1.430556058883667,1079100.0 1991-01-02,1.4166669845581055,1.4583330154418945,1.4166669845581055,1.444443941116333,1303200.0 1991-01-03,1.361111044883728,1.430556058883667,1.361111044883728,1.4166669845581055,686700.0 1991-01-04,1.375,1.4027780294418335,1.3472219705581665,1.3472219705581665,391500.0 1991-01-07,1.3472219705581665,1.388888955116272,1.319443941116333,1.361111044883728,1047600.0 1991-01-08,1.263888955116272,1.3472219705581665,1.263888955116272,1.3333330154418945,1242000.0 1991-01-09,1.236111044883728,1.305556058883667,1.2083330154418945,1.305556058883667,3882600.0 1991-01-10,1.263888955116272,1.263888955116272,1.236111044883728,1.263888955116272,768600.0 1991-01-11,1.2777780294418335,1.2916669845581055,1.25,1.263888955116272,770400.0 1991-01-14,1.2916669845581055,1.2916669845581055,1.2222219705581665,1.236111044883728,567000.0 1991-01-15,1.4027780294418335,1.4027780294418335,1.263888955116272,1.263888955116272,2002500.0 1991-01-16,1.430556058883667,1.444443941116333,1.388888955116272,1.4027780294418335,1937700.0 1991-01-17,1.555556058883667,1.555556058883667,1.4722219705581665,1.5277780294418335,3260700.0 1991-01-18,1.5416669845581055,1.5416669845581055,1.486111044883728,1.513888955116272,3667500.0 1991-01-21,1.5,1.513888955116272,1.486111044883728,1.513888955116272,2919600.0 1991-01-22,1.5,1.5277780294418335,1.5,1.5,3094200.0 1991-01-23,1.555556058883667,1.555556058883667,1.5,1.513888955116272,1898100.0 1991-01-24,1.5972219705581665,1.625,1.555556058883667,1.569443941116333,2331900.0 1991-01-25,1.625,1.625,1.569443941116333,1.569443941116333,601200.0 1991-01-28,1.6666669845581055,1.6666669845581055,1.5972219705581665,1.5972219705581665,1694700.0 1991-01-29,1.638888955116272,1.6666669845581055,1.625,1.6666669845581055,2745900.0 1991-01-30,1.680556058883667,1.694443941116333,1.6527780294418335,1.6666669845581055,2039400.0 1991-01-31,1.6666669845581055,1.680556058883667,1.638888955116272,1.6527780294418335,841500.0 1991-02-01,1.6666669845581055,1.694443941116333,1.638888955116272,1.680556058883667,1200600.0 1991-02-04,1.694443941116333,1.7222219705581665,1.6666669845581055,1.6666669845581055,2174400.0 1991-02-05,1.7222219705581665,1.736111044883728,1.694443941116333,1.7222219705581665,798300.0 1991-02-06,1.75,1.763888955116272,1.694443941116333,1.694443941116333,1348200.0 1991-02-07,1.680556058883667,1.7777780294418335,1.680556058883667,1.7222219705581665,1279800.0 1991-02-08,1.6527780294418335,1.680556058883667,1.6527780294418335,1.6527780294418335,1407600.0 1991-02-11,1.7222219705581665,1.7222219705581665,1.6527780294418335,1.6527780294418335,815400.0 1991-02-12,1.736111044883728,1.75,1.694443941116333,1.694443941116333,2733300.0 1991-02-13,1.75,1.75,1.6527780294418335,1.7083330154418945,3191400.0 1991-02-14,1.6527780294418335,1.7777780294418335,1.638888955116272,1.736111044883728,5934600.0 1991-02-15,1.7083330154418945,1.7083330154418945,1.6527780294418335,1.6527780294418335,801900.0 1991-02-19,1.6666669845581055,1.694443941116333,1.6527780294418335,1.694443941116333,672300.0 1991-02-20,1.638888955116272,1.6527780294418335,1.5972219705581665,1.638888955116272,1385100.0 1991-02-21,1.611111044883728,1.611111044883728,1.513888955116272,1.5972219705581665,6439500.0 1991-02-22,1.5833330154418945,1.638888955116272,1.5833330154418945,1.5833330154418945,3299400.0 1991-02-25,1.555556058883667,1.5972219705581665,1.5277780294418335,1.5972219705581665,1005300.0 1991-02-26,1.5416669845581055,1.569443941116333,1.5416669845581055,1.555556058883667,571500.0 1991-02-27,1.555556058883667,1.5833330154418945,1.5277780294418335,1.5416669845581055,881100.0 1991-02-28,1.569443941116333,1.5972219705581665,1.569443941116333,1.5972219705581665,675000.0 1991-03-01,1.625,1.625,1.555556058883667,1.5972219705581665,971100.0 1991-03-04,1.625,1.6666669845581055,1.625,1.638888955116272,756900.0 1991-03-05,1.7083330154418945,1.7222219705581665,1.6527780294418335,1.6666669845581055,2045700.0 1991-03-06,1.694443941116333,1.763888955116272,1.694443941116333,1.7222219705581665,1691100.0 1991-03-07,1.6666669845581055,1.7222219705581665,1.6527780294418335,1.694443941116333,633600.0 1991-03-08,1.6666669845581055,1.694443941116333,1.6527780294418335,1.694443941116333,531900.0 1991-03-11,1.611111044883728,1.6527780294418335,1.611111044883728,1.638888955116272,843300.0 1991-03-12,1.611111044883728,1.638888955116272,1.611111044883728,1.625,1602000.0 1991-03-13,1.638888955116272,1.638888955116272,1.5972219705581665,1.5972219705581665,711000.0 1991-03-14,1.625,1.6527780294418335,1.611111044883728,1.6527780294418335,717300.0 1991-03-15,1.7083330154418945,1.7083330154418945,1.625,1.625,2768400.0 1991-03-18,1.694443941116333,1.7083330154418945,1.6666669845581055,1.7083330154418945,1328400.0 1991-03-19,1.680556058883667,1.694443941116333,1.6527780294418335,1.6666669845581055,1367100.0 1991-03-20,1.6666669845581055,1.680556058883667,1.638888955116272,1.6527780294418335,1309500.0 1991-03-21,1.736111044883728,1.75,1.694443941116333,1.7222219705581665,1579500.0 1991-03-22,1.763888955116272,1.805556058883667,1.7222219705581665,1.75,1573200.0 1991-03-25,1.763888955116272,1.7916669845581055,1.736111044883728,1.736111044883728,943200.0 1991-03-26,1.736111044883728,1.763888955116272,1.7083330154418945,1.75,1091700.0 1991-03-27,1.763888955116272,1.763888955116272,1.736111044883728,1.763888955116272,1700100.0 1991-03-28,1.763888955116272,1.7916669845581055,1.736111044883728,1.736111044883728,2976300.0 1991-04-01,1.763888955116272,1.763888955116272,1.7222219705581665,1.763888955116272,2510100.0 1991-04-02,1.805556058883667,1.805556058883667,1.736111044883728,1.763888955116272,3190500.0 1991-04-03,1.861111044883728,1.9027780294418335,1.819443941116333,1.8333330154418945,1913400.0 1991-04-04,1.9166669845581055,1.930556058883667,1.861111044883728,1.888888955116272,2664900.0 1991-04-05,1.9166669845581055,1.944443941116333,1.9027780294418335,1.9166669845581055,2967300.0 1991-04-08,1.944443941116333,1.944443941116333,1.9027780294418335,1.9027780294418335,1193400.0 1991-04-09,1.888888955116272,1.944443941116333,1.888888955116272,1.9166669845581055,1389600.0 1991-04-10,1.8472219705581665,1.9166669845581055,1.8333330154418945,1.888888955116272,1004400.0 1991-04-11,1.875,1.888888955116272,1.8472219705581665,1.8472219705581665,1593900.0 1991-04-12,1.861111044883728,1.9027780294418335,1.8333330154418945,1.875,1506600.0 1991-04-15,1.8333330154418945,1.861111044883728,1.8333330154418945,1.861111044883728,712800.0 1991-04-16,1.9027780294418335,1.944443941116333,1.8333330154418945,1.861111044883728,2204100.0 1991-04-17,1.9166669845581055,1.930556058883667,1.9027780294418335,1.9166669845581055,1799100.0 1991-04-18,1.930556058883667,1.9583330154418945,1.9027780294418335,1.9027780294418335,2872800.0 1991-04-19,1.9166669845581055,1.930556058883667,1.888888955116272,1.9166669845581055,589500.0 1991-04-22,1.861111044883728,1.888888955116272,1.861111044883728,1.875,769500.0 1991-04-23,1.888888955116272,1.888888955116272,1.861111044883728,1.888888955116272,937800.0 1991-04-24,1.861111044883728,1.888888955116272,1.8472219705581665,1.8472219705581665,192600.0 1991-04-25,1.875,1.9027780294418335,1.861111044883728,1.888888955116272,995400.0 1991-04-26,1.8472219705581665,1.875,1.8472219705581665,1.8472219705581665,552600.0 1991-04-29,1.8333330154418945,1.875,1.8333330154418945,1.861111044883728,585900.0 1991-04-30,1.861111044883728,1.861111044883728,1.819443941116333,1.819443941116333,1225800.0 1991-05-01,1.861111044883728,1.875,1.819443941116333,1.819443941116333,926100.0 1991-05-02,1.888888955116272,1.9166669845581055,1.861111044883728,1.861111044883728,1601100.0 1991-05-03,1.875,1.888888955116272,1.8333330154418945,1.875,987300.0 1991-05-06,1.875,1.875,1.8472219705581665,1.875,407700.0 1991-05-07,1.8333330154418945,1.875,1.8333330154418945,1.875,396000.0 1991-05-08,1.875,1.888888955116272,1.8333330154418945,1.861111044883728,548100.0 1991-05-09,1.888888955116272,1.9027780294418335,1.8333330154418945,1.875,429300.0 1991-05-10,1.888888955116272,1.930556058883667,1.875,1.9166669845581055,1679400.0 1991-05-13,1.888888955116272,1.9166669845581055,1.875,1.9027780294418335,411300.0 1991-05-14,1.875,1.9027780294418335,1.8472219705581665,1.888888955116272,1109700.0 1991-05-15,1.819443941116333,1.861111044883728,1.7777780294418335,1.8333330154418945,1521900.0 1991-05-16,1.805556058883667,1.8472219705581665,1.805556058883667,1.8472219705581665,300600.0 1991-05-17,1.8472219705581665,1.8472219705581665,1.805556058883667,1.805556058883667,1434600.0 1991-05-20,1.8333330154418945,1.8472219705581665,1.805556058883667,1.819443941116333,637200.0 1991-05-21,1.819443941116333,1.861111044883728,1.819443941116333,1.819443941116333,1937700.0 1991-05-22,1.819443941116333,1.8472219705581665,1.805556058883667,1.819443941116333,3150000.0 1991-05-23,1.805556058883667,1.8333330154418945,1.7916669845581055,1.805556058883667,2814300.0 1991-05-24,1.8333330154418945,1.8333330154418945,1.7777780294418335,1.819443941116333,686700.0 1991-05-28,1.8472219705581665,1.8472219705581665,1.805556058883667,1.805556058883667,247500.0 1991-05-29,1.8333330154418945,1.861111044883728,1.819443941116333,1.8472219705581665,353700.0 1991-05-30,1.819443941116333,1.8333330154418945,1.805556058883667,1.8333330154418945,1665000.0 1991-05-31,1.819443941116333,1.8472219705581665,1.819443941116333,1.8472219705581665,564300.0 1991-06-03,1.805556058883667,1.8472219705581665,1.805556058883667,1.8472219705581665,548100.0 1991-06-04,1.8333330154418945,1.8333330154418945,1.805556058883667,1.8333330154418945,717300.0 1991-06-05,1.805556058883667,1.8472219705581665,1.805556058883667,1.8333330154418945,3465900.0 1991-06-06,1.7916669845581055,1.8333330154418945,1.7777780294418335,1.805556058883667,976500.0 1991-06-07,1.763888955116272,1.7916669845581055,1.763888955116272,1.7777780294418335,616500.0 1991-06-10,1.7083330154418945,1.7916669845581055,1.7083330154418945,1.763888955116272,1308600.0 1991-06-11,1.763888955116272,1.763888955116272,1.7222219705581665,1.736111044883728,2231100.0 1991-06-12,1.75,1.763888955116272,1.736111044883728,1.763888955116272,3646800.0 1991-06-13,1.7222219705581665,1.763888955116272,1.7222219705581665,1.736111044883728,3980700.0 1991-06-14,1.736111044883728,1.75,1.7222219705581665,1.75,1149300.0 1991-06-17,1.680556058883667,1.736111044883728,1.680556058883667,1.736111044883728,1746000.0 1991-06-18,1.6666669845581055,1.7083330154418945,1.638888955116272,1.7083330154418945,965700.0 1991-06-19,1.625,1.625,1.5972219705581665,1.611111044883728,1443600.0 1991-06-20,1.611111044883728,1.625,1.5833330154418945,1.5972219705581665,288900.0 1991-06-21,1.6527780294418335,1.6527780294418335,1.5972219705581665,1.5972219705581665,1518300.0 1991-06-24,1.5972219705581665,1.6527780294418335,1.5833330154418945,1.625,995400.0 1991-06-25,1.5277780294418335,1.5972219705581665,1.5,1.569443941116333,1133100.0 1991-06-26,1.5277780294418335,1.555556058883667,1.5,1.5277780294418335,1196100.0 1991-06-27,1.638888955116272,1.638888955116272,1.5416669845581055,1.555556058883667,3608100.0 1991-06-28,1.5972219705581665,1.6527780294418335,1.5972219705581665,1.625,774900.0 1991-07-01,1.611111044883728,1.638888955116272,1.611111044883728,1.638888955116272,396900.0 1991-07-02,1.611111044883728,1.638888955116272,1.611111044883728,1.638888955116272,1293300.0 1991-07-03,1.5972219705581665,1.625,1.555556058883667,1.611111044883728,594000.0 1991-07-05,1.555556058883667,1.5972219705581665,1.555556058883667,1.555556058883667,289800.0 1991-07-08,1.5416669845581055,1.5833330154418945,1.5416669845581055,1.555556058883667,7638300.0 1991-07-09,1.569443941116333,1.5833330154418945,1.5416669845581055,1.5833330154418945,2346300.0 1991-07-10,1.569443941116333,1.5972219705581665,1.5416669845581055,1.5416669845581055,1972800.0 1991-07-11,1.5972219705581665,1.5972219705581665,1.555556058883667,1.5972219705581665,1078200.0 1991-07-12,1.625,1.638888955116272,1.569443941116333,1.5972219705581665,1863900.0 1991-07-15,1.6666669845581055,1.6666669845581055,1.625,1.638888955116272,189000.0 1991-07-16,1.6666669845581055,1.694443941116333,1.6527780294418335,1.6666669845581055,2812500.0 1991-07-17,1.638888955116272,1.680556058883667,1.625,1.6527780294418335,600300.0 1991-07-18,1.611111044883728,1.638888955116272,1.611111044883728,1.625,973800.0 1991-07-19,1.625,1.625,1.5972219705581665,1.611111044883728,4824900.0 1991-07-22,1.5972219705581665,1.625,1.5833330154418945,1.5972219705581665,576900.0 1991-07-23,1.5833330154418945,1.611111044883728,1.5833330154418945,1.611111044883728,1831500.0 1991-07-24,1.5972219705581665,1.611111044883728,1.569443941116333,1.5833330154418945,1739700.0 1991-07-25,1.5833330154418945,1.611111044883728,1.569443941116333,1.5972219705581665,695700.0 1991-07-26,1.569443941116333,1.611111044883728,1.555556058883667,1.5833330154418945,3386700.0 1991-07-29,1.5277780294418335,1.569443941116333,1.513888955116272,1.555556058883667,1920600.0 1991-07-30,1.569443941116333,1.569443941116333,1.5277780294418335,1.555556058883667,796500.0 1991-07-31,1.569443941116333,1.569443941116333,1.5416669845581055,1.5416669845581055,181800.0 1991-08-01,1.5416669845581055,1.569443941116333,1.5416669845581055,1.569443941116333,225900.0 1991-08-02,1.5416669845581055,1.569443941116333,1.5416669845581055,1.5416669845581055,1200600.0 1991-08-05,1.5277780294418335,1.555556058883667,1.5277780294418335,1.555556058883667,466200.0 1991-08-06,1.5277780294418335,1.555556058883667,1.513888955116272,1.5277780294418335,1550700.0 1991-08-07,1.5416669845581055,1.569443941116333,1.5277780294418335,1.5277780294418335,691200.0 1991-08-08,1.555556058883667,1.569443941116333,1.5416669845581055,1.5416669845581055,1876500.0 1991-08-09,1.5416669845581055,1.569443941116333,1.5416669845581055,1.5416669845581055,2974500.0 1991-08-12,1.5277780294418335,1.555556058883667,1.5277780294418335,1.5416669845581055,405900.0 1991-08-13,1.5277780294418335,1.569443941116333,1.5,1.5277780294418335,2124000.0 1991-08-14,1.5277780294418335,1.5416669845581055,1.5,1.5,1855800.0 1991-08-15,1.513888955116272,1.5416669845581055,1.513888955116272,1.513888955116272,1863900.0 1991-08-16,1.486111044883728,1.5416669845581055,1.486111044883728,1.5416669845581055,2803500.0 1991-08-19,1.430556058883667,1.444443941116333,1.388888955116272,1.430556058883667,961200.0 1991-08-20,1.4166669845581055,1.4722219705581665,1.4166669845581055,1.4583330154418945,978300.0 1991-08-21,1.4583330154418945,1.4722219705581665,1.4166669845581055,1.4722219705581665,1441800.0 1991-08-22,1.486111044883728,1.486111044883728,1.4166669845581055,1.4583330154418945,1807200.0 1991-08-23,1.5277780294418335,1.5277780294418335,1.4722219705581665,1.4722219705581665,1691100.0 1991-08-26,1.5277780294418335,1.5277780294418335,1.513888955116272,1.513888955116272,969300.0 1991-08-27,1.5277780294418335,1.5416669845581055,1.513888955116272,1.5277780294418335,886500.0 1991-08-28,1.5,1.5277780294418335,1.5,1.513888955116272,689400.0 1991-08-29,1.5277780294418335,1.5416669845581055,1.513888955116272,1.513888955116272,1468800.0 1991-08-30,1.5277780294418335,1.555556058883667,1.5277780294418335,1.5277780294418335,2377800.0 1991-09-03,1.5416669845581055,1.555556058883667,1.5277780294418335,1.5277780294418335,685800.0 1991-09-04,1.5416669845581055,1.569443941116333,1.5416669845581055,1.5416669845581055,1130400.0 1991-09-05,1.5277780294418335,1.569443941116333,1.5277780294418335,1.5416669845581055,1337400.0 1991-09-06,1.5416669845581055,1.555556058883667,1.513888955116272,1.5277780294418335,1074600.0 1991-09-09,1.555556058883667,1.555556058883667,1.513888955116272,1.5277780294418335,1591200.0 1991-09-10,1.5416669845581055,1.569443941116333,1.5416669845581055,1.569443941116333,1570500.0 1991-09-11,1.5833330154418945,1.5833330154418945,1.5416669845581055,1.569443941116333,2008800.0 1991-09-12,1.6666669845581055,1.6666669845581055,1.569443941116333,1.5972219705581665,1832400.0 1991-09-13,1.6666669845581055,1.7083330154418945,1.6666669845581055,1.7083330154418945,2835900.0 1991-09-16,1.680556058883667,1.694443941116333,1.6527780294418335,1.6666669845581055,1926900.0 1991-09-17,1.6527780294418335,1.680556058883667,1.6527780294418335,1.680556058883667,1076400.0 1991-09-18,1.6666669845581055,1.6666669845581055,1.638888955116272,1.638888955116272,733500.0 1991-09-19,1.680556058883667,1.680556058883667,1.638888955116272,1.6527780294418335,3269700.0 1991-09-20,1.805556058883667,1.819443941116333,1.7222219705581665,1.7222219705581665,2844900.0 1991-09-23,2.0,2.0138890743255615,1.7777780294418335,1.805556058883667,22678200.0 1991-09-24,1.9027780294418335,2.027777910232544,1.888888955116272,2.0,6827400.0 1991-09-25,1.805556058883667,1.930556058883667,1.805556058883667,1.930556058883667,1953000.0 1991-09-26,1.7916669845581055,1.8333330154418945,1.75,1.805556058883667,3503700.0 1991-09-27,1.7777780294418335,1.819443941116333,1.7777780294418335,1.7777780294418335,2015100.0 1991-09-30,1.7777780294418335,1.805556058883667,1.763888955116272,1.805556058883667,1722600.0 1991-10-01,1.7777780294418335,1.805556058883667,1.75,1.7777780294418335,1543500.0 1991-10-02,1.75,1.7916669845581055,1.736111044883728,1.7777780294418335,1044000.0 1991-10-03,1.7777780294418335,1.7916669845581055,1.7083330154418945,1.736111044883728,3600000.0 1991-10-04,1.7916669845581055,1.805556058883667,1.7777780294418335,1.7916669845581055,643500.0 1991-10-07,1.7222219705581665,1.7916669845581055,1.7222219705581665,1.763888955116272,2324700.0 1991-10-08,1.7777780294418335,1.7777780294418335,1.7222219705581665,1.75,2965500.0 1991-10-09,1.7222219705581665,1.7777780294418335,1.7222219705581665,1.7777780294418335,987300.0 1991-10-10,1.805556058883667,1.805556058883667,1.736111044883728,1.736111044883728,4355100.0 1991-10-11,1.7777780294418335,1.805556058883667,1.7777780294418335,1.805556058883667,678600.0 1991-10-14,1.8333330154418945,1.8333330154418945,1.7777780294418335,1.7777780294418335,375300.0 1991-10-15,1.930556058883667,1.930556058883667,1.819443941116333,1.819443941116333,1039500.0 1991-10-16,1.930556058883667,1.9722219705581665,1.9166669845581055,1.930556058883667,1317600.0 1991-10-17,1.9166669845581055,1.930556058883667,1.888888955116272,1.9027780294418335,2726100.0 1991-10-18,1.888888955116272,1.9166669845581055,1.861111044883728,1.9166669845581055,1523700.0 1991-10-21,1.8333330154418945,1.875,1.805556058883667,1.861111044883728,2293200.0 1991-10-22,1.819443941116333,1.8472219705581665,1.805556058883667,1.819443941116333,1303200.0 1991-10-23,1.875,1.875,1.763888955116272,1.8333330154418945,1451700.0 1991-10-24,1.8333330154418945,1.875,1.805556058883667,1.8472219705581665,565200.0 1991-10-25,1.7916669845581055,1.819443941116333,1.736111044883728,1.75,4221900.0 1991-10-28,1.7916669845581055,1.7916669845581055,1.763888955116272,1.7777780294418335,2377800.0 1991-10-29,1.7916669845581055,1.819443941116333,1.7777780294418335,1.805556058883667,3676500.0 1991-10-30,1.8333330154418945,1.8333330154418945,1.805556058883667,1.805556058883667,712800.0 1991-10-31,1.8333330154418945,1.8472219705581665,1.805556058883667,1.805556058883667,2404800.0 1991-11-01,1.861111044883728,1.875,1.8333330154418945,1.8333330154418945,4970700.0 1991-11-04,1.8472219705581665,1.861111044883728,1.8333330154418945,1.8472219705581665,665100.0 1991-11-05,1.861111044883728,1.861111044883728,1.8333330154418945,1.861111044883728,1430100.0 1991-11-06,1.861111044883728,1.861111044883728,1.8472219705581665,1.861111044883728,1096200.0 1991-11-07,1.8472219705581665,1.861111044883728,1.819443941116333,1.8333330154418945,333900.0 1991-11-08,1.8472219705581665,1.861111044883728,1.819443941116333,1.8333330154418945,3615300.0 1991-11-11,1.875,1.875,1.8333330154418945,1.861111044883728,3582000.0 1991-11-12,1.9166669845581055,1.944443941116333,1.875,1.888888955116272,3434400.0 1991-11-13,1.986111044883728,1.986111044883728,1.9027780294418335,1.930556058883667,2187000.0 1991-11-14,2.0,2.0138890743255615,1.9722219705581665,1.986111044883728,2465100.0 1991-11-15,1.819443941116333,2.0,1.819443941116333,2.0,3195900.0 1991-11-18,1.8472219705581665,1.8472219705581665,1.805556058883667,1.805556058883667,767700.0 1991-11-19,1.763888955116272,1.8333330154418945,1.736111044883728,1.8333330154418945,1908900.0 1991-11-20,1.805556058883667,1.8333330154418945,1.7916669845581055,1.819443941116333,2039400.0 1991-11-21,1.736111044883728,1.8333330154418945,1.736111044883728,1.805556058883667,1259100.0 1991-11-22,1.75,1.763888955116272,1.7222219705581665,1.75,1691100.0 1991-11-25,1.75,1.7777780294418335,1.7222219705581665,1.75,3286800.0 1991-11-26,1.75,1.7916669845581055,1.7083330154418945,1.7777780294418335,1931400.0 1991-11-27,1.736111044883728,1.75,1.7083330154418945,1.75,1363500.0 1991-11-29,1.7222219705581665,1.736111044883728,1.694443941116333,1.7083330154418945,143100.0 1991-12-02,1.736111044883728,1.736111044883728,1.611111044883728,1.680556058883667,1221300.0 1991-12-03,1.75,1.763888955116272,1.680556058883667,1.763888955116272,427500.0 1991-12-04,1.7222219705581665,1.763888955116272,1.7083330154418945,1.763888955116272,1482300.0 1991-12-05,1.6666669845581055,1.7222219705581665,1.6666669845581055,1.7083330154418945,1341000.0 1991-12-06,1.625,1.694443941116333,1.625,1.694443941116333,1380600.0 1991-12-09,1.638888955116272,1.6666669845581055,1.625,1.625,4095900.0 1991-12-10,1.638888955116272,1.6666669845581055,1.625,1.638888955116272,2465100.0 1991-12-11,1.625,1.6527780294418335,1.5972219705581665,1.6527780294418335,850500.0 1991-12-12,1.7222219705581665,1.736111044883728,1.5972219705581665,1.5972219705581665,1666800.0 1991-12-13,1.7916669845581055,1.805556058883667,1.75,1.763888955116272,3591900.0 1991-12-16,1.7777780294418335,1.7916669845581055,1.75,1.763888955116272,1266300.0 1991-12-17,1.763888955116272,1.7916669845581055,1.75,1.75,1324800.0 1991-12-18,1.7222219705581665,1.7777780294418335,1.7083330154418945,1.7777780294418335,2196900.0 1991-12-19,1.680556058883667,1.7222219705581665,1.638888955116272,1.694443941116333,943200.0 1991-12-20,1.6666669845581055,1.694443941116333,1.638888955116272,1.6666669845581055,3978000.0 1991-12-23,1.6527780294418335,1.694443941116333,1.625,1.6527780294418335,2740500.0 1991-12-24,1.7916669845581055,1.7916669845581055,1.6527780294418335,1.6527780294418335,2353500.0 1991-12-26,1.819443941116333,1.8333330154418945,1.763888955116272,1.7916669845581055,3141900.0 1991-12-27,1.8472219705581665,1.875,1.819443941116333,1.8472219705581665,1483200.0 1991-12-30,1.888888955116272,1.888888955116272,1.8472219705581665,1.861111044883728,3679200.0 1991-12-31,1.861111044883728,1.930556058883667,1.819443941116333,1.9027780294418335,2162700.0 1992-01-02,1.8333330154418945,1.8333330154418945,1.805556058883667,1.819443941116333,1445400.0 1992-01-03,1.819443941116333,1.875,1.819443941116333,1.8333330154418945,3297600.0 1992-01-06,1.8333330154418945,1.8333330154418945,1.805556058883667,1.819443941116333,2497500.0 1992-01-07,1.875,1.875,1.805556058883667,1.819443941116333,4439700.0 1992-01-08,1.9166669845581055,1.930556058883667,1.8472219705581665,1.8472219705581665,2954700.0 1992-01-09,1.930556058883667,1.9583330154418945,1.9027780294418335,1.9166669845581055,3391200.0 1992-01-10,1.9583330154418945,1.9583330154418945,1.888888955116272,1.930556058883667,2022300.0 1992-01-13,1.944443941116333,1.9722219705581665,1.9166669845581055,1.9722219705581665,1155600.0 1992-01-14,2.027777910232544,2.069443941116333,1.9722219705581665,1.9722219705581665,5004000.0 1992-01-15,1.9722219705581665,2.027777910232544,1.9027780294418335,2.027777910232544,1955700.0 1992-01-16,1.9722219705581665,2.0,1.944443941116333,1.9722219705581665,2119500.0 1992-01-17,1.875,1.9722219705581665,1.875,1.9722219705581665,3327300.0 1992-01-20,1.861111044883728,1.9027780294418335,1.819443941116333,1.875,5772600.0 1992-01-21,1.805556058883667,1.861111044883728,1.75,1.861111044883728,9043200.0 1992-01-22,1.861111044883728,1.861111044883728,1.7916669845581055,1.805556058883667,3410100.0 1992-01-23,1.8333330154418945,1.9027780294418335,1.8333330154418945,1.888888955116272,3613500.0 1992-01-24,1.805556058883667,1.861111044883728,1.75,1.8333330154418945,1681200.0 1992-01-27,1.805556058883667,1.8333330154418945,1.7916669845581055,1.805556058883667,757800.0 1992-01-28,1.861111044883728,1.875,1.7916669845581055,1.805556058883667,2078100.0 1992-01-29,1.8472219705581665,1.888888955116272,1.8333330154418945,1.8472219705581665,2457000.0 1992-01-30,1.819443941116333,1.8472219705581665,1.7916669845581055,1.8333330154418945,1899000.0 1992-01-31,1.75,1.819443941116333,1.75,1.805556058883667,1416600.0 1992-02-03,1.75,1.763888955116272,1.7222219705581665,1.75,1548000.0 1992-02-04,1.7222219705581665,1.75,1.7083330154418945,1.7222219705581665,1247400.0 1992-02-05,1.736111044883728,1.763888955116272,1.7222219705581665,1.7222219705581665,2972700.0 1992-02-06,1.680556058883667,1.75,1.6666669845581055,1.736111044883728,2502900.0 1992-02-07,1.6527780294418335,1.7222219705581665,1.638888955116272,1.7222219705581665,1231200.0 1992-02-10,1.680556058883667,1.680556058883667,1.625,1.6666669845581055,1414800.0 1992-02-11,1.7222219705581665,1.7222219705581665,1.680556058883667,1.694443941116333,1966500.0 1992-02-12,1.805556058883667,1.805556058883667,1.7083330154418945,1.7083330154418945,3687300.0 1992-02-13,1.763888955116272,1.7916669845581055,1.75,1.7916669845581055,2931300.0 1992-02-14,1.75,1.763888955116272,1.7222219705581665,1.736111044883728,4888800.0 1992-02-18,1.7083330154418945,1.75,1.7083330154418945,1.736111044883728,3609900.0 1992-02-19,1.75,1.763888955116272,1.7083330154418945,1.7222219705581665,3306600.0 1992-02-20,1.805556058883667,1.819443941116333,1.736111044883728,1.75,4074300.0 1992-02-21,1.763888955116272,1.805556058883667,1.763888955116272,1.7916669845581055,3201300.0 1992-02-24,1.763888955116272,1.7916669845581055,1.75,1.7777780294418335,1978200.0 1992-02-25,1.763888955116272,1.7777780294418335,1.736111044883728,1.75,2889900.0 1992-02-26,1.7777780294418335,1.805556058883667,1.75,1.75,3201300.0 1992-02-27,1.7777780294418335,1.805556058883667,1.763888955116272,1.805556058883667,1589400.0 1992-02-28,1.7777780294418335,1.7916669845581055,1.763888955116272,1.763888955116272,1455300.0 1992-03-02,1.75,1.7777780294418335,1.75,1.763888955116272,1505700.0 1992-03-03,1.763888955116272,1.763888955116272,1.736111044883728,1.75,2704500.0 1992-03-04,1.763888955116272,1.7777780294418335,1.736111044883728,1.736111044883728,2376000.0 1992-03-05,1.763888955116272,1.763888955116272,1.75,1.75,1108800.0 1992-03-06,1.763888955116272,1.763888955116272,1.75,1.763888955116272,1694700.0 1992-03-09,1.736111044883728,1.7777780294418335,1.736111044883728,1.7777780294418335,1447200.0 1992-03-10,1.7083330154418945,1.75,1.694443941116333,1.736111044883728,6141600.0 1992-03-11,1.6666669845581055,1.7083330154418945,1.6527780294418335,1.7083330154418945,992700.0 1992-03-12,1.6666669845581055,1.694443941116333,1.6527780294418335,1.694443941116333,3863700.0 1992-03-13,1.6666669845581055,1.694443941116333,1.6527780294418335,1.694443941116333,1177200.0 1992-03-16,1.6666669845581055,1.694443941116333,1.6666669845581055,1.6666669845581055,1171800.0 1992-03-17,1.638888955116272,1.694443941116333,1.638888955116272,1.6666669845581055,2132100.0 1992-03-18,1.694443941116333,1.694443941116333,1.638888955116272,1.6666669845581055,3301200.0 1992-03-19,1.736111044883728,1.75,1.680556058883667,1.694443941116333,3619800.0 1992-03-20,1.7083330154418945,1.736111044883728,1.6666669845581055,1.736111044883728,3715200.0 1992-03-23,1.7083330154418945,1.7083330154418945,1.680556058883667,1.680556058883667,269100.0 1992-03-24,1.6666669845581055,1.7222219705581665,1.6666669845581055,1.7083330154418945,1575900.0 1992-03-25,1.6666669845581055,1.680556058883667,1.638888955116272,1.680556058883667,1939500.0 1992-03-26,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,1920600.0 1992-03-27,1.611111044883728,1.6666669845581055,1.5972219705581665,1.6527780294418335,2058300.0 1992-03-30,1.5833330154418945,1.625,1.569443941116333,1.5972219705581665,1787400.0 1992-03-31,1.5972219705581665,1.625,1.5833330154418945,1.611111044883728,1808100.0 1992-04-01,1.569443941116333,1.5972219705581665,1.569443941116333,1.5972219705581665,735300.0 1992-04-02,1.680556058883667,1.736111044883728,1.5833330154418945,1.611111044883728,2085300.0 1992-04-03,1.7083330154418945,1.7083330154418945,1.680556058883667,1.680556058883667,2775600.0 1992-04-06,1.7222219705581665,1.736111044883728,1.680556058883667,1.680556058883667,692100.0 1992-04-07,1.694443941116333,1.736111044883728,1.6666669845581055,1.736111044883728,1394100.0 1992-04-08,1.625,1.6666669845581055,1.5972219705581665,1.638888955116272,978300.0 1992-04-09,1.7222219705581665,1.736111044883728,1.5972219705581665,1.611111044883728,2009700.0 1992-04-10,1.680556058883667,1.7777780294418335,1.680556058883667,1.75,2257200.0 1992-04-13,1.7083330154418945,1.7222219705581665,1.680556058883667,1.7222219705581665,243000.0 1992-04-14,1.7222219705581665,1.7222219705581665,1.694443941116333,1.7083330154418945,1456200.0 1992-04-15,1.763888955116272,1.7777780294418335,1.694443941116333,1.7222219705581665,1848600.0 1992-04-16,1.75,1.7916669845581055,1.7222219705581665,1.75,2671200.0 1992-04-20,1.6527780294418335,1.7222219705581665,1.638888955116272,1.7222219705581665,2143800.0 1992-04-21,1.6666669845581055,1.6666669845581055,1.611111044883728,1.6666669845581055,2145600.0 1992-04-22,1.7083330154418945,1.7083330154418945,1.6527780294418335,1.6527780294418335,2553300.0 1992-04-23,1.6666669845581055,1.7083330154418945,1.638888955116272,1.680556058883667,1701000.0 1992-04-24,1.680556058883667,1.694443941116333,1.6666669845581055,1.680556058883667,4143600.0 1992-04-27,1.694443941116333,1.694443941116333,1.6527780294418335,1.694443941116333,1614600.0 1992-04-28,1.694443941116333,1.694443941116333,1.6527780294418335,1.694443941116333,1566900.0 1992-04-29,1.680556058883667,1.694443941116333,1.6666669845581055,1.680556058883667,452700.0 1992-04-30,1.694443941116333,1.694443941116333,1.6666669845581055,1.694443941116333,704700.0 1992-05-01,1.694443941116333,1.694443941116333,1.6666669845581055,1.6666669845581055,362700.0 1992-05-04,1.694443941116333,1.694443941116333,1.6666669845581055,1.694443941116333,2133000.0 1992-05-05,1.736111044883728,1.736111044883728,1.680556058883667,1.694443941116333,1323000.0 1992-05-06,1.736111044883728,1.763888955116272,1.7222219705581665,1.736111044883728,2661300.0 1992-05-07,1.763888955116272,1.763888955116272,1.736111044883728,1.75,1299600.0 1992-05-08,1.736111044883728,1.763888955116272,1.736111044883728,1.75,1650600.0 1992-05-11,1.75,1.763888955116272,1.736111044883728,1.763888955116272,1190700.0 1992-05-12,1.7777780294418335,1.805556058883667,1.736111044883728,1.763888955116272,1290600.0 1992-05-13,1.7777780294418335,1.7916669845581055,1.7777780294418335,1.7777780294418335,1705500.0 1992-05-14,1.736111044883728,1.7916669845581055,1.7222219705581665,1.7777780294418335,1642500.0 1992-05-15,1.736111044883728,1.75,1.7083330154418945,1.7222219705581665,2758500.0 1992-05-18,1.736111044883728,1.736111044883728,1.7083330154418945,1.7083330154418945,195300.0 1992-05-19,1.75,1.75,1.7083330154418945,1.736111044883728,1511100.0 1992-05-20,1.7916669845581055,1.819443941116333,1.736111044883728,1.763888955116272,5215500.0 1992-05-21,1.805556058883667,1.8333330154418945,1.7777780294418335,1.7916669845581055,3371400.0 1992-05-22,1.888888955116272,1.9027780294418335,1.805556058883667,1.8472219705581665,914400.0 1992-05-26,1.875,1.875,1.8472219705581665,1.861111044883728,987300.0 1992-05-27,1.8472219705581665,1.875,1.8472219705581665,1.861111044883728,1429200.0 1992-05-28,1.8472219705581665,1.8472219705581665,1.763888955116272,1.763888955116272,1980000.0 1992-05-29,1.875,1.875,1.763888955116272,1.8472219705581665,3096000.0 1992-06-01,1.888888955116272,1.888888955116272,1.8333330154418945,1.875,6483600.0 1992-06-02,1.875,1.9027780294418335,1.861111044883728,1.888888955116272,1885500.0 1992-06-03,1.888888955116272,1.9166669845581055,1.8472219705581665,1.888888955116272,3064500.0 1992-06-04,1.888888955116272,1.930556058883667,1.875,1.9166669845581055,2107800.0 1992-06-05,1.875,1.888888955116272,1.8472219705581665,1.875,2088900.0 1992-06-08,1.888888955116272,1.888888955116272,1.861111044883728,1.861111044883728,1342800.0 1992-06-09,1.861111044883728,1.888888955116272,1.8472219705581665,1.861111044883728,1727100.0 1992-06-10,1.7916669845581055,1.8472219705581665,1.7777780294418335,1.8333330154418945,2646900.0 1992-06-11,1.7222219705581665,1.7916669845581055,1.7083330154418945,1.7777780294418335,620100.0 1992-06-12,1.7916669845581055,1.7916669845581055,1.736111044883728,1.75,1188000.0 1992-06-15,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.7916669845581055,2466000.0 1992-06-16,1.805556058883667,1.8333330154418945,1.7916669845581055,1.7916669845581055,1179000.0 1992-06-17,1.7916669845581055,1.819443941116333,1.763888955116272,1.819443941116333,1136700.0 1992-06-18,1.7916669845581055,1.819443941116333,1.736111044883728,1.763888955116272,1933200.0 1992-06-19,1.888888955116272,1.9027780294418335,1.7777780294418335,1.7777780294418335,1966500.0 1992-06-22,1.9722219705581665,1.9722219705581665,1.861111044883728,1.861111044883728,16910100.0 1992-06-23,1.9722219705581665,2.0,1.9583330154418945,1.9583330154418945,6875100.0 1992-06-24,1.9722219705581665,1.986111044883728,1.9722219705581665,1.9722219705581665,6728400.0 1992-06-25,1.9722219705581665,1.986111044883728,1.930556058883667,1.9722219705581665,7228800.0 1992-06-26,1.9027780294418335,1.9583330154418945,1.9027780294418335,1.944443941116333,5861700.0 1992-06-29,1.9166669845581055,1.9166669845581055,1.861111044883728,1.875,4463100.0 1992-06-30,1.944443941116333,1.9722219705581665,1.9166669845581055,1.9166669845581055,3687300.0 1992-07-01,2.0,2.0138890743255615,1.944443941116333,1.944443941116333,5377500.0 1992-07-02,2.0,2.0138890743255615,1.9722219705581665,2.0138890743255615,2555100.0 1992-07-06,2.055556058883667,2.069443941116333,1.986111044883728,1.986111044883728,2620800.0 1992-07-07,2.055556058883667,2.1111109256744385,2.0416669845581055,2.055556058883667,6668100.0 1992-07-08,2.0833330154418945,2.0833330154418945,2.0138890743255615,2.027777910232544,4335300.0 1992-07-09,2.0833330154418945,2.097222089767456,2.055556058883667,2.0833330154418945,5106600.0 1992-07-10,2.1111109256744385,2.1111109256744385,2.0833330154418945,2.1111109256744385,4208400.0 1992-07-13,2.0138890743255615,2.1111109256744385,2.0138890743255615,2.0833330154418945,2941200.0 1992-07-14,2.055556058883667,2.069443941116333,2.0138890743255615,2.027777910232544,5173200.0 1992-07-15,2.0833330154418945,2.0833330154418945,2.0416669845581055,2.0416669845581055,2216700.0 1992-07-16,2.097222089767456,2.1111109256744385,2.0416669845581055,2.0416669845581055,5973300.0 1992-07-17,2.097222089767456,2.1111109256744385,2.069443941116333,2.0833330154418945,2124900.0 1992-07-20,2.0833330154418945,2.097222089767456,2.027777910232544,2.055556058883667,1728900.0 1992-07-21,2.0833330154418945,2.097222089767456,2.069443941116333,2.069443941116333,3357000.0 1992-07-22,2.027777910232544,2.0833330154418945,2.0,2.0416669845581055,3716100.0 1992-07-23,2.0138890743255615,2.027777910232544,1.9583330154418945,1.986111044883728,1635300.0 1992-07-24,1.9722219705581665,1.986111044883728,1.9166669845581055,1.930556058883667,3079800.0 1992-07-27,1.9166669845581055,1.9722219705581665,1.9027780294418335,1.9583330154418945,1917900.0 1992-07-28,1.944443941116333,1.9583330154418945,1.930556058883667,1.944443941116333,1401300.0 1992-07-29,1.875,1.9583330154418945,1.861111044883728,1.9583330154418945,2197800.0 1992-07-30,1.8472219705581665,1.875,1.8333330154418945,1.861111044883728,2457900.0 1992-07-31,1.7916669845581055,1.861111044883728,1.7777780294418335,1.861111044883728,5592600.0 1992-08-03,1.8333330154418945,1.875,1.763888955116272,1.7916669845581055,1395000.0 1992-08-04,1.861111044883728,1.861111044883728,1.8333330154418945,1.8333330154418945,1787400.0 1992-08-05,1.8333330154418945,1.861111044883728,1.805556058883667,1.8333330154418945,2175300.0 1992-08-06,1.8333330154418945,1.8472219705581665,1.819443941116333,1.8472219705581665,1559700.0 1992-08-07,1.8333330154418945,1.8333330154418945,1.805556058883667,1.805556058883667,1621800.0 1992-08-10,1.819443941116333,1.8333330154418945,1.805556058883667,1.805556058883667,595800.0 1992-08-11,1.819443941116333,1.8333330154418945,1.805556058883667,1.8333330154418945,1768500.0 1992-08-12,1.819443941116333,1.819443941116333,1.7916669845581055,1.7916669845581055,1220400.0 1992-08-13,1.888888955116272,1.888888955116272,1.805556058883667,1.819443941116333,1278000.0 1992-08-14,1.861111044883728,1.9166669845581055,1.8472219705581665,1.875,1962000.0 1992-08-17,1.8472219705581665,1.875,1.8472219705581665,1.875,825300.0 1992-08-18,1.8333330154418945,1.861111044883728,1.819443941116333,1.8472219705581665,1126800.0 1992-08-19,1.819443941116333,1.861111044883728,1.819443941116333,1.819443941116333,479700.0 1992-08-20,1.819443941116333,1.8472219705581665,1.819443941116333,1.8472219705581665,193500.0 1992-08-21,1.8333330154418945,1.8472219705581665,1.7916669845581055,1.8472219705581665,1629000.0 1992-08-24,1.75,1.819443941116333,1.75,1.7777780294418335,2423700.0 1992-08-25,1.75,1.7777780294418335,1.736111044883728,1.7777780294418335,2297700.0 1992-08-26,1.7777780294418335,1.7777780294418335,1.763888955116272,1.763888955116272,526500.0 1992-08-27,1.75,1.7777780294418335,1.75,1.7777780294418335,1030500.0 1992-08-28,1.7222219705581665,1.7777780294418335,1.7222219705581665,1.75,813600.0 1992-08-31,1.7222219705581665,1.736111044883728,1.694443941116333,1.736111044883728,1233000.0 1992-09-01,1.7083330154418945,1.7222219705581665,1.694443941116333,1.694443941116333,2356200.0 1992-09-02,1.694443941116333,1.7222219705581665,1.6666669845581055,1.7222219705581665,3017700.0 1992-09-03,1.7083330154418945,1.7222219705581665,1.680556058883667,1.7083330154418945,1791000.0 1992-09-04,1.6527780294418335,1.7222219705581665,1.638888955116272,1.7222219705581665,2516400.0 1992-09-08,1.6666669845581055,1.680556058883667,1.6527780294418335,1.6666669845581055,2646000.0 1992-09-09,1.7083330154418945,1.7083330154418945,1.6527780294418335,1.6527780294418335,1160100.0 1992-09-10,1.861111044883728,1.875,1.7083330154418945,1.7222219705581665,4445100.0 1992-09-11,1.875,1.888888955116272,1.8333330154418945,1.861111044883728,3817800.0 1992-09-14,1.875,1.9027780294418335,1.861111044883728,1.875,2651400.0 1992-09-15,1.8472219705581665,1.9027780294418335,1.8472219705581665,1.875,2515500.0 1992-09-16,1.8333330154418945,1.861111044883728,1.8333330154418945,1.8472219705581665,1356300.0 1992-09-17,1.8472219705581665,1.861111044883728,1.819443941116333,1.8333330154418945,1104300.0 1992-09-18,1.861111044883728,1.861111044883728,1.8333330154418945,1.8472219705581665,936900.0 1992-09-21,1.875,1.875,1.8333330154418945,1.8472219705581665,1225800.0 1992-09-22,1.805556058883667,1.888888955116272,1.805556058883667,1.8333330154418945,448200.0 1992-09-23,1.8472219705581665,1.8472219705581665,1.805556058883667,1.8333330154418945,1733400.0 1992-09-24,1.8333330154418945,1.861111044883728,1.8333330154418945,1.8333330154418945,3561300.0 1992-09-25,1.7777780294418335,1.8472219705581665,1.75,1.8472219705581665,2112300.0 1992-09-28,1.75,1.763888955116272,1.7222219705581665,1.736111044883728,1172700.0 1992-09-29,1.736111044883728,1.763888955116272,1.736111044883728,1.736111044883728,618300.0 1992-09-30,1.7777780294418335,1.7916669845581055,1.7222219705581665,1.736111044883728,1399500.0 1992-10-01,1.7777780294418335,1.7916669845581055,1.763888955116272,1.7916669845581055,1633500.0 1992-10-02,1.75,1.7777780294418335,1.75,1.763888955116272,3481200.0 1992-10-05,1.6527780294418335,1.736111044883728,1.638888955116272,1.736111044883728,4275900.0 1992-10-06,1.6666669845581055,1.7222219705581665,1.6527780294418335,1.6666669845581055,8113500.0 1992-10-07,1.6666669845581055,1.6666669845581055,1.625,1.6666669845581055,5673600.0 1992-10-08,1.625,1.6666669845581055,1.625,1.6527780294418335,3264300.0 1992-10-09,1.625,1.6527780294418335,1.625,1.6527780294418335,2052000.0 1992-10-12,1.638888955116272,1.6527780294418335,1.625,1.6527780294418335,1289700.0 1992-10-13,1.6666669845581055,1.6666669845581055,1.625,1.6527780294418335,1788300.0 1992-10-14,1.680556058883667,1.680556058883667,1.6527780294418335,1.6666669845581055,790200.0 1992-10-15,1.638888955116272,1.6666669845581055,1.638888955116272,1.6527780294418335,1394100.0 1992-10-16,1.6527780294418335,1.6666669845581055,1.611111044883728,1.6527780294418335,3657600.0 1992-10-19,1.5277780294418335,1.611111044883728,1.5277780294418335,1.611111044883728,6723000.0 1992-10-20,1.5277780294418335,1.555556058883667,1.513888955116272,1.5416669845581055,7694100.0 1992-10-21,1.5277780294418335,1.5416669845581055,1.5,1.5416669845581055,14050800.0 1992-10-22,1.569443941116333,1.569443941116333,1.5277780294418335,1.5416669845581055,6351300.0 1992-10-23,1.5972219705581665,1.638888955116272,1.555556058883667,1.555556058883667,2247300.0 1992-10-26,1.555556058883667,1.611111044883728,1.5416669845581055,1.611111044883728,755100.0 1992-10-27,1.569443941116333,1.569443941116333,1.5416669845581055,1.5416669845581055,1627200.0 1992-10-28,1.569443941116333,1.569443941116333,1.555556058883667,1.555556058883667,1147500.0 1992-10-29,1.5833330154418945,1.5833330154418945,1.555556058883667,1.569443941116333,3312900.0 1992-10-30,1.5277780294418335,1.5833330154418945,1.5277780294418335,1.5833330154418945,2357100.0 1992-11-02,1.5833330154418945,1.5833330154418945,1.5277780294418335,1.555556058883667,2247300.0 1992-11-03,1.5972219705581665,1.5972219705581665,1.555556058883667,1.555556058883667,2553300.0 1992-11-04,1.7222219705581665,1.736111044883728,1.5833330154418945,1.5972219705581665,9866700.0 1992-11-05,1.736111044883728,1.805556058883667,1.7222219705581665,1.7916669845581055,11700000.0 1992-11-06,1.736111044883728,1.7777780294418335,1.7222219705581665,1.75,5769000.0 1992-11-09,1.736111044883728,1.75,1.7083330154418945,1.736111044883728,1818900.0 1992-11-10,1.763888955116272,1.7777780294418335,1.7222219705581665,1.75,1490400.0 1992-11-11,1.8333330154418945,1.861111044883728,1.7916669845581055,1.805556058883667,4159800.0 1992-11-12,1.8472219705581665,1.875,1.8333330154418945,1.861111044883728,787500.0 1992-11-13,1.888888955116272,1.888888955116272,1.8472219705581665,1.861111044883728,2229300.0 1992-11-16,1.8472219705581665,1.9027780294418335,1.8472219705581665,1.9027780294418335,2246400.0 1992-11-17,1.875,1.875,1.8333330154418945,1.861111044883728,1255500.0 1992-11-18,1.861111044883728,1.875,1.8472219705581665,1.875,2423700.0 1992-11-19,1.9166669845581055,1.944443941116333,1.8472219705581665,1.8472219705581665,4785300.0 1992-11-20,2.0,2.027777910232544,1.930556058883667,1.930556058883667,2744100.0 1992-11-23,1.986111044883728,2.0,1.9583330154418945,2.0,2363400.0 1992-11-24,2.0138890743255615,2.0138890743255615,1.9583330154418945,1.9583330154418945,3527100.0 1992-11-25,2.0138890743255615,2.0138890743255615,1.986111044883728,2.0,846000.0 1992-11-27,2.0,2.0138890743255615,1.986111044883728,1.986111044883728,289800.0 1992-11-30,1.9583330154418945,2.027777910232544,1.9583330154418945,1.986111044883728,3409200.0 1992-12-01,1.9722219705581665,2.0,1.9583330154418945,1.986111044883728,4891500.0 1992-12-02,1.9722219705581665,2.0,1.9583330154418945,1.986111044883728,3768300.0 1992-12-03,2.0,2.0,1.9583330154418945,1.986111044883728,1110600.0 1992-12-04,2.0138890743255615,2.027777910232544,1.986111044883728,1.986111044883728,2529000.0 1992-12-07,2.027777910232544,2.0416669845581055,2.0,2.027777910232544,942300.0 1992-12-08,2.0833330154418945,2.0833330154418945,2.027777910232544,2.027777910232544,5335200.0 1992-12-09,2.097222089767456,2.097222089767456,2.055556058883667,2.055556058883667,3915900.0 1992-12-10,2.069443941116333,2.097222089767456,2.055556058883667,2.097222089767456,1107000.0 1992-12-11,2.125,2.125,2.069443941116333,2.069443941116333,1479600.0 1992-12-14,2.0833330154418945,2.125,2.0833330154418945,2.125,1243800.0 1992-12-15,2.0833330154418945,2.097222089767456,2.055556058883667,2.0833330154418945,606600.0 1992-12-16,2.0833330154418945,2.1111109256744385,2.0416669845581055,2.055556058883667,1911600.0 1992-12-17,2.1111109256744385,2.152777910232544,2.097222089767456,2.1111109256744385,3215700.0 1992-12-18,2.180556058883667,2.180556058883667,2.125,2.1388890743255615,8708400.0 1992-12-21,2.180556058883667,2.180556058883667,2.152777910232544,2.180556058883667,3834900.0 1992-12-22,2.1666669845581055,2.180556058883667,2.152777910232544,2.1666669845581055,3117600.0 1992-12-23,2.1666669845581055,2.1666669845581055,2.1388890743255615,2.1388890743255615,1131300.0 1992-12-24,2.180556058883667,2.180556058883667,2.152777910232544,2.1666669845581055,485100.0 1992-12-28,2.1666669845581055,2.180556058883667,2.1388890743255615,2.180556058883667,1421100.0 1992-12-29,2.1666669845581055,2.1666669845581055,2.1388890743255615,2.1388890743255615,954000.0 1992-12-30,2.1666669845581055,2.1666669845581055,2.1388890743255615,2.152777910232544,953100.0 1992-12-31,2.152777910232544,2.194443941116333,2.152777910232544,2.1666669845581055,2492100.0 1993-01-04,2.152777910232544,2.1666669845581055,2.1388890743255615,2.152777910232544,1556100.0 1993-01-05,2.152777910232544,2.1666669845581055,2.1388890743255615,2.1666669845581055,2097900.0 1993-01-06,2.222222089767456,2.222222089767456,2.1388890743255615,2.152777910232544,1099800.0 1993-01-07,2.2083330154418945,2.25,2.2083330154418945,2.222222089767456,1364400.0 1993-01-08,2.180556058883667,2.2361109256744385,2.180556058883667,2.2083330154418945,1397700.0 1993-01-11,2.1666669845581055,2.180556058883667,2.152777910232544,2.180556058883667,4103100.0 1993-01-12,2.194443941116333,2.194443941116333,2.1666669845581055,2.180556058883667,2025000.0 1993-01-13,2.194443941116333,2.194443941116333,2.1666669845581055,2.194443941116333,1184400.0 1993-01-14,2.3888890743255615,2.3888890743255615,2.180556058883667,2.2083330154418945,6871500.0 1993-01-15,2.472222089767456,2.472222089767456,2.3611109256744385,2.3888890743255615,6214500.0 1993-01-18,2.4583330154418945,2.4861109256744385,2.402777910232544,2.444443941116333,3055500.0 1993-01-19,2.5,2.527777910232544,2.4583330154418945,2.472222089767456,4025700.0 1993-01-20,2.472222089767456,2.5138890743255615,2.472222089767456,2.4861109256744385,3334500.0 1993-01-21,2.444443941116333,2.5,2.430556058883667,2.472222089767456,3513600.0 1993-01-22,2.3611109256744385,2.4583330154418945,2.347222089767456,2.430556058883667,3618000.0 1993-01-25,2.430556058883667,2.430556058883667,2.3333330154418945,2.3333330154418945,9743400.0 1993-01-26,2.4583330154418945,2.472222089767456,2.4166669845581055,2.430556058883667,5612400.0 1993-01-27,2.430556058883667,2.472222089767456,2.4166669845581055,2.430556058883667,2119500.0 1993-01-28,2.3888890743255615,2.444443941116333,2.3888890743255615,2.4166669845581055,988200.0 1993-01-29,2.277777910232544,2.402777910232544,2.2638890743255615,2.375,3348000.0 1993-02-01,2.277777910232544,2.277777910232544,2.2361109256744385,2.25,2212200.0 1993-02-02,2.347222089767456,2.3888890743255615,2.277777910232544,2.2916669845581055,3881700.0 1993-02-03,2.319443941116333,2.347222089767456,2.277777910232544,2.347222089767456,3708000.0 1993-02-04,2.25,2.3333330154418945,2.222222089767456,2.305556058883667,2025900.0 1993-02-05,2.347222089767456,2.375,2.277777910232544,2.277777910232544,2204100.0 1993-02-08,2.375,2.444443941116333,2.3611109256744385,2.375,3447000.0 1993-02-09,2.4166669845581055,2.4583330154418945,2.319443941116333,2.375,3220200.0 1993-02-10,2.555556058883667,2.569443941116333,2.430556058883667,2.430556058883667,6299100.0 1993-02-11,2.5416669845581055,2.569443941116333,2.5138890743255615,2.555556058883667,5992200.0 1993-02-12,2.472222089767456,2.5416669845581055,2.430556058883667,2.5416669845581055,3890700.0 1993-02-16,2.347222089767456,2.472222089767456,2.3333330154418945,2.4583330154418945,3834000.0 1993-02-17,2.319443941116333,2.375,2.2361109256744385,2.347222089767456,6792300.0 1993-02-18,2.375,2.402777910232544,2.319443941116333,2.319443941116333,2114100.0 1993-02-19,2.3888890743255615,2.402777910232544,2.3611109256744385,2.375,2806200.0 1993-02-22,2.4583330154418945,2.472222089767456,2.402777910232544,2.402777910232544,4362300.0 1993-02-23,2.472222089767456,2.472222089767456,2.444443941116333,2.444443941116333,1777500.0 1993-02-24,2.444443941116333,2.472222089767456,2.4166669845581055,2.472222089767456,3536100.0 1993-02-25,2.444443941116333,2.444443941116333,2.402777910232544,2.402777910232544,3245400.0 1993-02-26,2.5138890743255615,2.527777910232544,2.430556058883667,2.4583330154418945,7395300.0 1993-03-01,2.555556058883667,2.597222089767456,2.4861109256744385,2.4861109256744385,2986200.0 1993-03-02,2.625,2.6388890743255615,2.555556058883667,2.5833330154418945,2678400.0 1993-03-03,2.7083330154418945,2.722222089767456,2.625,2.625,8041500.0 1993-03-04,2.777777910232544,2.777777910232544,2.680556058883667,2.7083330154418945,4631400.0 1993-03-05,2.722222089767456,2.777777910232544,2.722222089767456,2.75,2286000.0 1993-03-08,2.7361109256744385,2.7638890743255615,2.722222089767456,2.75,4003200.0 1993-03-09,2.722222089767456,2.7638890743255615,2.7083330154418945,2.7638890743255615,1309500.0 1993-03-10,2.694443941116333,2.722222089767456,2.680556058883667,2.7083330154418945,1160100.0 1993-03-11,2.597222089767456,2.7361109256744385,2.5833330154418945,2.7083330154418945,2313900.0 1993-03-12,2.597222089767456,2.597222089767456,2.555556058883667,2.597222089767456,1611000.0 1993-03-15,2.555556058883667,2.6111109256744385,2.555556058883667,2.597222089767456,1496700.0 1993-03-16,2.6666669845581055,2.6666669845581055,2.569443941116333,2.569443941116333,4979700.0 1993-03-17,2.722222089767456,2.722222089767456,2.652777910232544,2.6666669845581055,3285900.0 1993-03-18,2.75,2.7638890743255615,2.722222089767456,2.7361109256744385,5181300.0 1993-03-19,2.75,2.805556058883667,2.7361109256744385,2.7916669845581055,3078000.0 1993-03-22,2.652777910232544,2.7638890743255615,2.6388890743255615,2.75,2024100.0 1993-03-23,2.527777910232544,2.6666669845581055,2.5,2.6666669845581055,3446100.0 1993-03-24,2.444443941116333,2.527777910232544,2.3888890743255615,2.5,2580300.0 1993-03-25,2.4166669845581055,2.430556058883667,2.3611109256744385,2.430556058883667,3427200.0 1993-03-26,2.5,2.5,2.430556058883667,2.430556058883667,1011600.0 1993-03-29,2.527777910232544,2.5416669845581055,2.4583330154418945,2.472222089767456,2061000.0 1993-03-30,2.555556058883667,2.569443941116333,2.5,2.5138890743255615,5649300.0 1993-03-31,2.597222089767456,2.6111109256744385,2.569443941116333,2.569443941116333,1773000.0 1993-04-01,2.319443941116333,2.6111109256744385,2.2916669845581055,2.6111109256744385,6609600.0 1993-04-02,1.9722219705581665,2.25,1.9722219705581665,2.25,16036200.0 1993-04-05,2.069443941116333,2.097222089767456,1.986111044883728,2.0,9059400.0 1993-04-06,1.986111044883728,2.097222089767456,1.9583330154418945,2.097222089767456,6893100.0 1993-04-07,2.027777910232544,2.027777910232544,1.9583330154418945,1.9722219705581665,5103000.0 1993-04-08,1.9722219705581665,2.055556058883667,1.9583330154418945,2.027777910232544,1821600.0 1993-04-12,2.055556058883667,2.055556058883667,1.986111044883728,1.986111044883728,1529100.0 1993-04-13,2.152777910232544,2.222222089767456,2.0833330154418945,2.097222089767456,6861600.0 1993-04-14,2.2083330154418945,2.2361109256744385,2.1388890743255615,2.152777910232544,3486600.0 1993-04-15,2.194443941116333,2.2361109256744385,2.152777910232544,2.222222089767456,3364200.0 1993-04-16,2.069443941116333,2.180556058883667,2.055556058883667,2.180556058883667,3228300.0 1993-04-19,2.055556058883667,2.097222089767456,2.027777910232544,2.069443941116333,1153800.0 1993-04-20,1.986111044883728,2.055556058883667,1.944443941116333,2.055556058883667,3210300.0 1993-04-21,2.0138890743255615,2.027777910232544,1.9583330154418945,1.986111044883728,4123800.0 1993-04-22,2.0833330154418945,2.152777910232544,2.0138890743255615,2.027777910232544,3294000.0 1993-04-23,2.055556058883667,2.097222089767456,2.055556058883667,2.0833330154418945,6714900.0 1993-04-26,2.097222089767456,2.097222089767456,2.055556058883667,2.069443941116333,2201400.0 1993-04-27,2.1111109256744385,2.1111109256744385,2.069443941116333,2.069443941116333,1530000.0 1993-04-28,2.180556058883667,2.194443941116333,2.125,2.1388890743255615,1776600.0 1993-04-29,2.125,2.2083330154418945,2.0833330154418945,2.194443941116333,4848300.0 1993-04-30,2.0138890743255615,2.125,2.0138890743255615,2.097222089767456,10214100.0 1993-05-03,2.055556058883667,2.055556058883667,2.0,2.027777910232544,9541800.0 1993-05-04,2.2916669845581055,2.2916669845581055,2.180556058883667,2.180556058883667,12878100.0 1993-05-05,2.152777910232544,2.222222089767456,2.1111109256744385,2.222222089767456,6788700.0 1993-05-06,2.069443941116333,2.152777910232544,2.055556058883667,2.1388890743255615,2573100.0 1993-05-07,2.0416669845581055,2.1111109256744385,2.027777910232544,2.0833330154418945,1583100.0 1993-05-10,2.0416669845581055,2.097222089767456,2.0,2.0416669845581055,10044000.0 1993-05-11,2.055556058883667,2.055556058883667,2.027777910232544,2.027777910232544,4846500.0 1993-05-12,2.097222089767456,2.097222089767456,2.0138890743255615,2.027777910232544,4295700.0 1993-05-13,2.0138890743255615,2.069443941116333,2.0138890743255615,2.069443941116333,2644200.0 1993-05-14,2.0,2.027777910232544,1.9722219705581665,2.027777910232544,4873500.0 1993-05-17,2.097222089767456,2.125,2.0416669845581055,2.055556058883667,7591500.0 1993-05-18,2.125,2.1388890743255615,2.097222089767456,2.1388890743255615,3104100.0 1993-05-19,2.152777910232544,2.152777910232544,2.0833330154418945,2.125,4206600.0 1993-05-20,2.25,2.25,2.125,2.152777910232544,6005700.0 1993-05-21,2.180556058883667,2.2361109256744385,2.152777910232544,2.2361109256744385,2538000.0 1993-05-24,2.277777910232544,2.277777910232544,2.152777910232544,2.180556058883667,4562100.0 1993-05-25,2.347222089767456,2.347222089767456,2.277777910232544,2.277777910232544,5423400.0 1993-05-26,2.402777910232544,2.402777910232544,2.319443941116333,2.3333330154418945,1800900.0 1993-05-27,2.4166669845581055,2.472222089767456,2.4166669845581055,2.444443941116333,6973200.0 1993-05-28,2.375,2.402777910232544,2.3611109256744385,2.402777910232544,6025500.0 1993-06-01,2.402777910232544,2.402777910232544,2.3611109256744385,2.375,8014500.0 1993-06-02,2.4583330154418945,2.472222089767456,2.3888890743255615,2.402777910232544,7422300.0 1993-06-03,2.527777910232544,2.5416669845581055,2.444443941116333,2.444443941116333,11124000.0 1993-06-04,2.625,2.625,2.527777910232544,2.5416669845581055,5121900.0 1993-06-07,2.527777910232544,2.625,2.4861109256744385,2.6111109256744385,4697100.0 1993-06-08,2.5138890743255615,2.5416669845581055,2.4861109256744385,2.5416669845581055,1345500.0 1993-06-09,2.5138890743255615,2.527777910232544,2.4861109256744385,2.4861109256744385,1182600.0 1993-06-10,2.472222089767456,2.5138890743255615,2.4583330154418945,2.5,1348200.0 1993-06-11,2.555556058883667,2.555556058883667,2.4861109256744385,2.4861109256744385,2132100.0 1993-06-14,2.5138890743255615,2.5833330154418945,2.5,2.569443941116333,2521800.0 1993-06-15,2.472222089767456,2.527777910232544,2.444443941116333,2.5138890743255615,1104300.0 1993-06-16,2.4861109256744385,2.4861109256744385,2.444443941116333,2.472222089767456,1981800.0 1993-06-17,2.5138890743255615,2.5138890743255615,2.4583330154418945,2.472222089767456,1061100.0 1993-06-18,2.5,2.527777910232544,2.4861109256744385,2.5,2170800.0 1993-06-21,2.3888890743255615,2.5,2.3888890743255615,2.5,7190100.0 1993-06-22,2.4166669845581055,2.4166669845581055,2.347222089767456,2.402777910232544,1762200.0 1993-06-23,2.347222089767456,2.4166669845581055,2.3333330154418945,2.3888890743255615,1763100.0 1993-06-24,2.402777910232544,2.430556058883667,2.347222089767456,2.347222089767456,1117800.0 1993-06-25,2.472222089767456,2.472222089767456,2.402777910232544,2.402777910232544,891000.0 1993-06-28,2.472222089767456,2.5,2.4583330154418945,2.472222089767456,932400.0 1993-06-29,2.402777910232544,2.5,2.3888890743255615,2.4861109256744385,1084500.0 1993-06-30,2.444443941116333,2.4583330154418945,2.3888890743255615,2.4166669845581055,1300500.0 1993-07-01,2.5138890743255615,2.5416669845581055,2.444443941116333,2.444443941116333,2407500.0 1993-07-02,2.5,2.5138890743255615,2.4861109256744385,2.5138890743255615,2478600.0 1993-07-06,2.527777910232544,2.555556058883667,2.5138890743255615,2.5138890743255615,1095300.0 1993-07-07,2.527777910232544,2.527777910232544,2.4861109256744385,2.4861109256744385,1323900.0 1993-07-08,2.5416669845581055,2.555556058883667,2.5138890743255615,2.527777910232544,4034700.0 1993-07-09,2.555556058883667,2.569443941116333,2.527777910232544,2.527777910232544,1686600.0 1993-07-12,2.527777910232544,2.569443941116333,2.5138890743255615,2.569443941116333,2333700.0 1993-07-13,2.652777910232544,2.652777910232544,2.555556058883667,2.555556058883667,5646600.0 1993-07-14,2.652777910232544,2.6666669845581055,2.6111109256744385,2.652777910232544,4280400.0 1993-07-15,2.652777910232544,2.694443941116333,2.6388890743255615,2.6666669845581055,4092300.0 1993-07-16,2.777777910232544,2.7916669845581055,2.6388890743255615,2.6388890743255615,4420800.0 1993-07-19,2.722222089767456,2.7916669845581055,2.694443941116333,2.7916669845581055,1575900.0 1993-07-20,2.847222089767456,2.847222089767456,2.75,2.75,3626100.0 1993-07-21,2.7638890743255615,2.8333330154418945,2.75,2.8333330154418945,4271400.0 1993-07-22,2.6666669845581055,2.7638890743255615,2.6666669845581055,2.75,917100.0 1993-07-23,2.6666669845581055,2.680556058883667,2.652777910232544,2.6666669845581055,1109700.0 1993-07-26,2.722222089767456,2.722222089767456,2.652777910232544,2.652777910232544,1517400.0 1993-07-27,2.722222089767456,2.75,2.7083330154418945,2.7083330154418945,1517400.0 1993-07-28,2.722222089767456,2.722222089767456,2.694443941116333,2.722222089767456,768600.0 1993-07-29,2.75,2.777777910232544,2.7083330154418945,2.722222089767456,1669500.0 1993-07-30,2.7638890743255615,2.7916669845581055,2.7361109256744385,2.7638890743255615,1476000.0 1993-08-02,2.777777910232544,2.7916669845581055,2.7638890743255615,2.777777910232544,2836800.0 1993-08-03,2.7638890743255615,2.805556058883667,2.7638890743255615,2.7916669845581055,1329300.0 1993-08-04,2.7638890743255615,2.7916669845581055,2.75,2.7638890743255615,2131200.0 1993-08-05,2.805556058883667,2.805556058883667,2.777777910232544,2.7916669845581055,1287900.0 1993-08-06,2.7916669845581055,2.805556058883667,2.777777910232544,2.805556058883667,2459700.0 1993-08-09,2.722222089767456,2.805556058883667,2.7083330154418945,2.7916669845581055,2957400.0 1993-08-10,2.7361109256744385,2.819443941116333,2.722222089767456,2.75,2255400.0 1993-08-11,2.7916669845581055,2.7916669845581055,2.7361109256744385,2.75,3285000.0 1993-08-12,2.972222089767456,3.0138890743255615,2.819443941116333,2.847222089767456,5454900.0 1993-08-13,3.0138890743255615,3.055556058883667,2.972222089767456,2.972222089767456,3098700.0 1993-08-16,3.2083330154418945,3.222222089767456,3.1111109256744385,3.125,8852400.0 1993-08-17,3.2083330154418945,3.2638890743255615,3.194443941116333,3.2083330154418945,5817600.0 1993-08-18,3.25,3.2916669845581055,3.2083330154418945,3.2361109256744385,6367500.0 1993-08-19,3.1388890743255615,3.25,3.1111109256744385,3.2361109256744385,2467800.0 1993-08-20,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.152777910232544,3636000.0 1993-08-23,3.0833330154418945,3.125,3.069443941116333,3.125,2808900.0 1993-08-24,3.194443941116333,3.2083330154418945,3.069443941116333,3.097222089767456,8506800.0 1993-08-25,3.2916669845581055,3.305556058883667,3.097222089767456,3.1111109256744385,5139900.0 1993-08-26,3.347222089767456,3.3611109256744385,3.305556058883667,3.3333330154418945,2250900.0 1993-08-27,3.4583330154418945,3.5,3.347222089767456,3.3611109256744385,2444400.0 1993-08-30,3.5416669845581055,3.5416669845581055,3.472222089767456,3.4861109256744385,1638000.0 1993-08-31,3.5,3.5416669845581055,3.4861109256744385,3.5416669845581055,6587100.0 1993-09-01,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.444443941116333,1989900.0 1993-09-02,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.444443941116333,3974400.0 1993-09-03,3.375,3.444443941116333,3.375,3.444443941116333,1143000.0 1993-09-07,3.3611109256744385,3.402777910232544,3.347222089767456,3.375,1136700.0 1993-09-08,3.430556058883667,3.430556058883667,3.3611109256744385,3.402777910232544,2162700.0 1993-09-09,3.430556058883667,3.430556058883667,3.402777910232544,3.430556058883667,2973600.0 1993-09-10,3.4166669845581055,3.430556058883667,3.3888890743255615,3.430556058883667,2826000.0 1993-09-13,3.569443941116333,3.569443941116333,3.4166669845581055,3.4166669845581055,2857500.0 1993-09-14,3.4861109256744385,3.569443941116333,3.472222089767456,3.569443941116333,3367800.0 1993-09-15,3.402777910232544,3.4861109256744385,3.375,3.472222089767456,4019400.0 1993-09-16,3.3611109256744385,3.3888890743255615,3.347222089767456,3.375,1906200.0 1993-09-17,3.347222089767456,3.3611109256744385,3.277777910232544,3.305556058883667,5814900.0 1993-09-20,3.2638890743255615,3.3611109256744385,3.2638890743255615,3.347222089767456,2514600.0 1993-09-21,3.2361109256744385,3.2638890743255615,3.194443941116333,3.222222089767456,3681000.0 1993-09-22,3.4583330154418945,3.5,3.2361109256744385,3.25,5169600.0 1993-09-23,3.5,3.527777910232544,3.444443941116333,3.4583330154418945,5932800.0 1993-09-24,3.597222089767456,3.6111109256744385,3.4861109256744385,3.4861109256744385,2358000.0 1993-09-27,3.597222089767456,3.652777910232544,3.569443941116333,3.6111109256744385,2873700.0 1993-09-28,3.444443941116333,3.569443941116333,3.430556058883667,3.555556058883667,1973700.0 1993-09-29,3.4861109256744385,3.5138890743255615,3.375,3.430556058883667,2185200.0 1993-09-30,3.4583330154418945,3.5138890743255615,3.444443941116333,3.5,1448100.0 1993-10-01,3.4861109256744385,3.5,3.430556058883667,3.4583330154418945,882900.0 1993-10-04,3.6666669845581055,3.680556058883667,3.4861109256744385,3.4861109256744385,4143600.0 1993-10-05,3.7083330154418945,3.75,3.6666669845581055,3.694443941116333,5388300.0 1993-10-06,3.652777910232544,3.694443941116333,3.6111109256744385,3.694443941116333,2408400.0 1993-10-07,3.6111109256744385,3.652777910232544,3.5833330154418945,3.6388890743255615,2088900.0 1993-10-08,3.625,3.6666669845581055,3.569443941116333,3.6111109256744385,3574800.0 1993-10-11,3.819443941116333,3.819443941116333,3.6111109256744385,3.625,2943900.0 1993-10-12,3.694443941116333,3.819443941116333,3.680556058883667,3.819443941116333,3582900.0 1993-10-13,4.402778148651123,4.4166669845581055,4.027778148651123,4.1666669845581055,38067300.0 1993-10-14,4.513888835906982,4.694444179534912,4.402778148651123,4.402778148651123,24363900.0 1993-10-15,4.347221851348877,4.527778148651123,4.3333330154418945,4.513888835906982,13136400.0 1993-10-18,4.152778148651123,4.347221851348877,4.069444179534912,4.347221851348877,10655100.0 1993-10-19,4.0416669845581055,4.194444179534912,4.0,4.152778148651123,11569500.0 1993-10-20,4.2916669845581055,4.388888835906982,4.097221851348877,4.125,12116700.0 1993-10-21,4.444444179534912,4.4583330154418945,4.277778148651123,4.305555820465088,14057100.0 1993-10-22,4.375,4.472221851348877,4.347221851348877,4.444444179534912,7750800.0 1993-10-25,4.277778148651123,4.402778148651123,4.2083330154418945,4.388888835906982,8580600.0 1993-10-26,4.347221851348877,4.361111164093018,4.194444179534912,4.2916669845581055,7775100.0 1993-10-27,4.4166669845581055,4.4166669845581055,4.305555820465088,4.361111164093018,4122000.0 1993-10-28,4.527778148651123,4.5833330154418945,4.388888835906982,4.388888835906982,8497800.0 1993-10-29,4.638888835906982,4.638888835906982,4.513888835906982,4.513888835906982,6288300.0 1993-11-01,4.625,4.680555820465088,4.597221851348877,4.638888835906982,7579800.0 1993-11-02,4.597221851348877,4.638888835906982,4.5833330154418945,4.611111164093018,2980800.0 1993-11-03,4.388888835906982,4.625,4.375,4.625,6095700.0 1993-11-04,4.361111164093018,4.472221851348877,4.3333330154418945,4.4166669845581055,5761800.0 1993-11-05,4.361111164093018,4.361111164093018,4.25,4.2916669845581055,2718900.0 1993-11-08,4.4166669845581055,4.444444179534912,4.3333330154418945,4.3333330154418945,4798800.0 1993-11-09,4.5833330154418945,4.597221851348877,4.444444179534912,4.4583330154418945,11006100.0 1993-11-10,4.5,4.625,4.4583330154418945,4.611111164093018,4791600.0 1993-11-11,4.402778148651123,4.513888835906982,4.402778148651123,4.486111164093018,2311200.0 1993-11-12,4.263888835906982,4.444444179534912,4.263888835906982,4.4166669845581055,4571100.0 1993-11-15,4.263888835906982,4.305555820465088,4.194444179534912,4.305555820465088,1801800.0 1993-11-16,4.222221851348877,4.263888835906982,4.194444179534912,4.236111164093018,2016900.0 1993-11-17,4.180555820465088,4.263888835906982,4.152778148651123,4.222221851348877,1602000.0 1993-11-18,4.125,4.1666669845581055,4.0416669845581055,4.138888835906982,4585500.0 1993-11-19,4.013888835906982,4.138888835906982,4.013888835906982,4.111111164093018,6539400.0 1993-11-22,3.847222089767456,4.027778148651123,3.847222089767456,4.013888835906982,3933000.0 1993-11-23,3.9166669845581055,3.9166669845581055,3.8333330154418945,3.8888890743255615,4899600.0 1993-11-24,4.069444179534912,4.097221851348877,3.902777910232544,3.902777910232544,3039300.0 1993-11-26,4.125,4.138888835906982,4.0416669845581055,4.0416669845581055,1736100.0 1993-11-29,4.152778148651123,4.222221851348877,4.125,4.180555820465088,3037500.0 1993-11-30,4.0833330154418945,4.138888835906982,4.055555820465088,4.125,2649600.0 1993-12-01,4.152778148651123,4.194444179534912,4.097221851348877,4.138888835906982,1600200.0 1993-12-02,4.0416669845581055,4.180555820465088,3.972222089767456,4.152778148651123,3402900.0 1993-12-03,3.9861109256744385,4.0,3.930556058883667,3.944443941116333,11984400.0 1993-12-06,4.027778148651123,4.0416669845581055,3.902777910232544,3.972222089767456,9300600.0 1993-12-07,3.9583330154418945,4.0416669845581055,3.9583330154418945,4.013888835906982,3676500.0 1993-12-08,3.875,3.972222089767456,3.819443941116333,3.972222089767456,14134500.0 1993-12-09,3.8611109256744385,3.944443941116333,3.847222089767456,3.8888890743255615,6804000.0 1993-12-10,3.652777910232544,3.875,3.652777910232544,3.8611109256744385,105818400.0 1993-12-13,3.7916669845581055,3.819443941116333,3.6666669845581055,3.6666669845581055,9136800.0 1993-12-14,3.6666669845581055,3.7916669845581055,3.625,3.7638890743255615,3593700.0 1993-12-15,3.680556058883667,3.680556058883667,3.625,3.6388890743255615,2804400.0 1993-12-16,3.6111109256744385,3.680556058883667,3.527777910232544,3.680556058883667,3730500.0 1993-12-17,3.6388890743255615,3.6666669845581055,3.597222089767456,3.6388890743255615,5994900.0 1993-12-20,3.6666669845581055,3.75,3.6388890743255615,3.6666669845581055,3911400.0 1993-12-21,3.652777910232544,3.680556058883667,3.597222089767456,3.680556058883667,3216600.0 1993-12-22,3.777777910232544,3.777777910232544,3.6388890743255615,3.6666669845581055,4401000.0 1993-12-23,3.7916669845581055,3.8333330154418945,3.7638890743255615,3.777777910232544,4382100.0 1993-12-27,3.805556058883667,3.847222089767456,3.777777910232544,3.819443941116333,3120300.0 1993-12-28,3.7916669845581055,3.8333330154418945,3.777777910232544,3.777777910232544,2437200.0 1993-12-29,3.847222089767456,3.847222089767456,3.7916669845581055,3.805556058883667,2998800.0 1993-12-30,3.9166669845581055,3.944443941116333,3.847222089767456,3.847222089767456,2961900.0 1993-12-31,4.0416669845581055,4.0416669845581055,3.9166669845581055,3.9166669845581055,3240900.0 1994-01-03,3.8333330154418945,4.0416669845581055,3.819443941116333,4.013888835906982,4407300.0 1994-01-04,3.847222089767456,3.902777910232544,3.819443941116333,3.8611109256744385,4591800.0 1994-01-05,3.7916669845581055,3.8611109256744385,3.7638890743255615,3.8611109256744385,5571000.0 1994-01-06,3.6666669845581055,3.819443941116333,3.652777910232544,3.819443941116333,4485600.0 1994-01-07,3.555556058883667,3.694443941116333,3.527777910232544,3.694443941116333,3524400.0 1994-01-10,3.7083330154418945,3.722222089767456,3.5138890743255615,3.5416669845581055,3456900.0 1994-01-11,3.652777910232544,3.805556058883667,3.6388890743255615,3.7361109256744385,2974500.0 1994-01-12,3.555556058883667,3.694443941116333,3.527777910232544,3.680556058883667,8256600.0 1994-01-13,3.597222089767456,3.6388890743255615,3.555556058883667,3.5833330154418945,2517300.0 1994-01-14,3.597222089767456,3.6111109256744385,3.5416669845581055,3.597222089767456,2224800.0 1994-01-17,3.5416669845581055,3.625,3.527777910232544,3.597222089767456,1916100.0 1994-01-18,3.527777910232544,3.555556058883667,3.472222089767456,3.555556058883667,5302800.0 1994-01-19,3.472222089767456,3.5416669845581055,3.444443941116333,3.5416669845581055,3930300.0 1994-01-20,3.472222089767456,3.5,3.3611109256744385,3.472222089767456,6179400.0 1994-01-21,3.430556058883667,3.5,3.4166669845581055,3.472222089767456,5545800.0 1994-01-24,3.4583330154418945,3.4861109256744385,3.4166669845581055,3.4583330154418945,3659400.0 1994-01-25,3.3888890743255615,3.4861109256744385,3.2916669845581055,3.4861109256744385,4552200.0 1994-01-26,3.3888890743255615,3.444443941116333,3.3611109256744385,3.430556058883667,3637800.0 1994-01-27,3.3611109256744385,3.402777910232544,3.3333330154418945,3.3611109256744385,5561100.0 1994-01-28,3.472222089767456,3.4861109256744385,3.347222089767456,3.3611109256744385,2433600.0 1994-01-31,3.4861109256744385,3.5416669845581055,3.472222089767456,3.472222089767456,3257100.0 1994-02-01,3.4583330154418945,3.5,3.444443941116333,3.4583330154418945,1765800.0 1994-02-02,3.5138890743255615,3.5138890743255615,3.4166669845581055,3.472222089767456,3394800.0 1994-02-03,3.5,3.5833330154418945,3.5,3.5,2005800.0 1994-02-04,3.3125,3.5208330154418945,3.2916669845581055,3.5208330154418945,4062600.0 1994-02-07,3.3541669845581055,3.3541669845581055,3.25,3.25,1497000.0 1994-02-08,3.2083330154418945,3.3541669845581055,3.1875,3.3541669845581055,3030600.0 1994-02-09,3.2083330154418945,3.2083330154418945,3.0416669845581055,3.1458330154418945,7923000.0 1994-02-10,3.3333330154418945,3.3958330154418945,3.2083330154418945,3.2083330154418945,5021400.0 1994-02-11,3.375,3.3958330154418945,3.2291669845581055,3.3333330154418945,3386400.0 1994-02-14,3.5,3.5208330154418945,3.375,3.3958330154418945,3421200.0 1994-02-15,3.5208330154418945,3.6041669845581055,3.5,3.5,3243000.0 1994-02-16,3.4375,3.625,3.4166669845581055,3.6041669845581055,3580800.0 1994-02-17,3.3958330154418945,3.4583330154418945,3.375,3.4375,3077400.0 1994-02-18,3.3958330154418945,3.3958330154418945,3.3125,3.375,2594400.0 1994-02-22,3.3333330154418945,3.4166669845581055,3.3125,3.3125,4329000.0 1994-02-23,3.4166669845581055,3.5,3.3541669845581055,3.375,2605800.0 1994-02-24,3.25,3.2708330154418945,3.0625,3.2708330154418945,5178000.0 1994-02-25,3.2083330154418945,3.4166669845581055,3.1875,3.3125,6338400.0 1994-02-28,3.3958330154418945,3.3958330154418945,3.3125,3.3541669845581055,3601800.0 1994-03-01,3.4375,3.5208330154418945,3.375,3.4583330154418945,6467400.0 1994-03-02,3.3333330154418945,3.3541669845581055,3.2708330154418945,3.3541669845581055,2927400.0 1994-03-03,3.3333330154418945,3.3958330154418945,3.3125,3.3541669845581055,2263800.0 1994-03-04,3.5208330154418945,3.5208330154418945,3.375,3.3958330154418945,2958000.0 1994-03-07,3.4166669845581055,3.5833330154418945,3.375,3.5625,2439000.0 1994-03-08,3.3958330154418945,3.4166669845581055,3.3333330154418945,3.375,2309400.0 1994-03-09,3.3541669845581055,3.4166669845581055,3.3125,3.3958330154418945,1816200.0 1994-03-10,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.3333330154418945,1642200.0 1994-03-11,3.2708330154418945,3.375,3.1875,3.375,3333000.0 1994-03-14,3.2083330154418945,3.2916669845581055,3.1875,3.2916669845581055,1968000.0 1994-03-15,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.2291669845581055,3054000.0 1994-03-16,3.2916669845581055,3.3333330154418945,3.25,3.25,1591200.0 1994-03-17,3.5208330154418945,3.5416669845581055,3.2291669845581055,3.3125,3256800.0 1994-03-18,3.4583330154418945,3.5208330154418945,3.4166669845581055,3.4791669845581055,1653000.0 1994-03-21,3.375,3.4375,3.3125,3.3958330154418945,991800.0 1994-03-22,3.4166669845581055,3.4583330154418945,3.3958330154418945,3.4375,1000200.0 1994-03-23,3.4166669845581055,3.4583330154418945,3.3958330154418945,3.4583330154418945,525600.0 1994-03-24,3.3125,3.375,3.2291669845581055,3.375,1597200.0 1994-03-25,3.2708330154418945,3.3541669845581055,3.2708330154418945,3.3125,931200.0 1994-03-28,3.2916669845581055,3.3333330154418945,3.1875,3.2708330154418945,1153200.0 1994-03-29,3.2083330154418945,3.3541669845581055,3.1875,3.3125,2056200.0 1994-03-30,3.0833330154418945,3.2083330154418945,3.0833330154418945,3.2083330154418945,1693200.0 1994-03-31,3.0208330154418945,3.1666669845581055,2.9166669845581055,3.1041669845581055,3019800.0 1994-04-04,2.9583330154418945,3.0416669845581055,2.8958330154418945,2.9375,1473600.0 1994-04-05,3.1458330154418945,3.1458330154418945,2.9791669845581055,2.9791669845581055,1968000.0 1994-04-06,2.9583330154418945,3.1041669845581055,2.9583330154418945,3.1041669845581055,3525600.0 1994-04-07,2.9375,3.0416669845581055,2.875,3.0208330154418945,6135000.0 1994-04-08,2.8125,2.9375,2.7708330154418945,2.9375,4705200.0 1994-04-11,2.875,2.875,2.7916669845581055,2.7916669845581055,876600.0 1994-04-12,2.8541669845581055,2.875,2.8125,2.8541669845581055,953400.0 1994-04-13,2.7708330154418945,2.8541669845581055,2.7291669845581055,2.8541669845581055,1987800.0 1994-04-14,2.7291669845581055,2.7916669845581055,2.7291669845581055,2.7291669845581055,1858800.0 1994-04-15,2.75,2.7708330154418945,2.7083330154418945,2.7708330154418945,2238000.0 1994-04-18,2.5833330154418945,2.75,2.5416669845581055,2.7083330154418945,2473200.0 1994-04-19,2.5520830154418945,2.6041669845581055,2.5208330154418945,2.6041669845581055,1557600.0 1994-04-20,2.5208330154418945,2.5833330154418945,2.5,2.5625,2083200.0 1994-04-21,2.5833330154418945,2.5833330154418945,2.5208330154418945,2.5625,1651200.0 1994-04-22,2.625,2.65625,2.5416669845581055,2.5625,3207600.0 1994-04-25,2.6458330154418945,2.6666669845581055,2.625,2.6458330154418945,1148400.0 1994-04-26,2.75,2.75,2.6458330154418945,2.6458330154418945,1081800.0 1994-04-28,2.625,2.7708330154418945,2.625,2.75,1756200.0 1994-04-29,2.625,2.6666669845581055,2.5833330154418945,2.625,1111200.0 1994-05-02,2.6875,2.7083330154418945,2.5833330154418945,2.6666669845581055,1543800.0 1994-05-03,2.8958330154418945,2.9166669845581055,2.6875,2.7083330154418945,2655000.0 1994-05-04,2.9895830154418945,3.0,2.8958330154418945,2.9375,1646400.0 1994-05-05,3.0,3.0416669845581055,2.9375,3.0,730200.0 1994-05-06,2.9583330154418945,3.0,2.9166669845581055,2.9791669845581055,658200.0 1994-05-09,2.8854169845581055,2.9583330154418945,2.875,2.9166669845581055,892800.0 1994-05-10,2.8541669845581055,2.9166669845581055,2.8125,2.875,796200.0 1994-05-11,2.78125,2.8541669845581055,2.71875,2.8125,3140400.0 1994-05-12,2.71875,2.8333330154418945,2.6875,2.8333330154418945,2945400.0 1994-05-13,2.7083330154418945,2.75,2.6458330154418945,2.7291669845581055,856800.0 1994-05-16,2.71875,2.7291669845581055,2.6458330154418945,2.7083330154418945,1050600.0 1994-05-17,2.7083330154418945,2.7916669845581055,2.6875,2.75,2102400.0 1994-05-18,2.75,2.7708330154418945,2.6875,2.7708330154418945,1457400.0 1994-05-19,2.6458330154418945,2.75,2.625,2.7395830154418945,1005600.0 1994-05-20,2.625,2.6666669845581055,2.6041669845581055,2.6041669845581055,1428000.0 1994-05-23,2.59375,2.625,2.5833330154418945,2.625,708000.0 1994-05-24,2.9166669845581055,2.9583330154418945,2.5833330154418945,2.5833330154418945,10500600.0 1994-05-25,2.9895830154418945,3.0,2.8333330154418945,2.8958330154418945,4752600.0 1994-05-26,2.9791669845581055,3.0208330154418945,2.9791669845581055,2.9791669845581055,464400.0 1994-05-27,3.0,3.0416669845581055,2.9375,2.9583330154418945,1918800.0 1994-05-31,2.9791669845581055,3.0,2.90625,3.0,1970400.0 1994-06-01,2.9791669845581055,3.0,2.9166669845581055,2.9583330154418945,3481200.0 1994-06-02,3.0416669845581055,3.0416669845581055,2.9583330154418945,2.9791669845581055,2602200.0 1994-06-03,3.1666669845581055,3.25,3.0833330154418945,3.0833330154418945,2288400.0 1994-06-06,3.1041669845581055,3.2083330154418945,3.0625,3.2083330154418945,1462200.0 1994-06-07,3.0729169845581055,3.125,3.0625,3.125,810000.0 1994-06-08,3.0208330154418945,3.1041669845581055,2.9791669845581055,3.0625,1126200.0 1994-06-09,3.1666669845581055,3.1666669845581055,3.0,3.0208330154418945,1561200.0 1994-06-10,3.1875,3.25,3.125,3.1666669845581055,2307000.0 1994-06-13,3.125,3.1875,3.125,3.1875,996600.0 1994-06-14,3.1875,3.1875,3.125,3.1666669845581055,343200.0 1994-06-15,3.0833330154418945,3.2083330154418945,3.0416669845581055,3.1458330154418945,734400.0 1994-06-16,3.09375,3.125,3.0416669845581055,3.0833330154418945,556200.0 1994-06-17,3.0625,3.1458330154418945,3.0208330154418945,3.1041669845581055,3066600.0 1994-06-20,3.0208330154418945,3.0833330154418945,2.9791669845581055,3.0208330154418945,1637400.0 1994-06-21,3.0,3.0,2.8958330154418945,3.0,1194000.0 1994-06-22,3.0416669845581055,3.0833330154418945,3.0,3.0208330154418945,2102400.0 1994-06-23,3.0416669845581055,3.0833330154418945,3.0416669845581055,3.0833330154418945,1114800.0 1994-06-24,2.8958330154418945,3.0416669845581055,2.8958330154418945,3.0208330154418945,1269000.0 1994-06-27,2.9791669845581055,2.9791669845581055,2.8333330154418945,2.8541669845581055,595200.0 1994-06-28,3.0,3.0416669845581055,2.9583330154418945,3.0,1262400.0 1994-06-29,3.0,3.0625,2.9791669845581055,3.0,563400.0 1994-06-30,3.0,3.0625,2.9583330154418945,3.0208330154418945,1369200.0 1994-07-01,3.0,3.0416669845581055,2.9791669845581055,3.0208330154418945,1277400.0 1994-07-05,2.9375,3.0625,2.9375,3.0416669845581055,1549200.0 1994-07-06,2.8958330154418945,2.9375,2.8541669845581055,2.9375,1914000.0 1994-07-07,2.7916669845581055,2.9166669845581055,2.75,2.875,4315200.0 1994-07-08,2.75,2.8125,2.75,2.7916669845581055,1276800.0 1994-07-11,2.75,2.7916669845581055,2.7291669845581055,2.75,847800.0 1994-07-12,2.7708330154418945,2.7708330154418945,2.6666669845581055,2.75,1467600.0 1994-07-13,2.5208330154418945,2.5625,2.3541669845581055,2.5625,16515000.0 1994-07-14,2.6041669845581055,2.625,2.5208330154418945,2.5416669845581055,3498600.0 1994-07-15,2.6041669845581055,2.625,2.5625,2.59375,1894200.0 1994-07-18,2.7083330154418945,2.7291669845581055,2.6041669845581055,2.6041669845581055,5915400.0 1994-07-19,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,2890200.0 1994-07-20,2.6458330154418945,2.7083330154418945,2.6041669845581055,2.7083330154418945,2515800.0 1994-07-21,2.7916669845581055,2.8125,2.5833330154418945,2.6458330154418945,7235400.0 1994-07-22,2.7291669845581055,2.8541669845581055,2.6979169845581055,2.8125,3363000.0 1994-07-25,2.6875,2.75,2.6666669845581055,2.75,2327400.0 1994-07-26,2.7083330154418945,2.7291669845581055,2.6458330154418945,2.7291669845581055,3517200.0 1994-07-27,2.7083330154418945,2.75,2.6666669845581055,2.6875,1283400.0 1994-07-28,2.6875,2.7708330154418945,2.6875,2.7708330154418945,819000.0 1994-07-29,2.7083330154418945,2.75,2.6666669845581055,2.7291669845581055,2094600.0 1994-08-01,2.6979169845581055,2.7291669845581055,2.6875,2.6875,1921200.0 1994-08-02,2.6979169845581055,2.7291669845581055,2.6875,2.7291669845581055,1144200.0 1994-08-03,2.6458330154418945,2.7291669845581055,2.625,2.7291669845581055,450600.0 1994-08-04,2.6041669845581055,2.6666669845581055,2.6041669845581055,2.6666669845581055,1426800.0 1994-08-05,2.6979169845581055,2.7083330154418945,2.6041669845581055,2.6458330154418945,2310600.0 1994-08-08,2.7291669845581055,2.75,2.6875,2.7291669845581055,739800.0 1994-08-09,2.75,2.75,2.6875,2.7291669845581055,317400.0 1994-08-10,2.7916669845581055,2.8125,2.7083330154418945,2.75,1041000.0 1994-08-11,2.8125,2.8541669845581055,2.75,2.7916669845581055,2088000.0 1994-08-12,2.7708330154418945,2.8541669845581055,2.7708330154418945,2.8541669845581055,418200.0 1994-08-15,2.8333330154418945,2.875,2.8125,2.8541669845581055,2348400.0 1994-08-16,2.75,2.8541669845581055,2.75,2.8333330154418945,1261200.0 1994-08-17,2.8333330154418945,2.8333330154418945,2.75,2.7916669845581055,342600.0 1994-08-18,2.9166669845581055,2.9166669845581055,2.7708330154418945,2.8333330154418945,2289000.0 1994-08-19,2.8958330154418945,2.9375,2.875,2.9166669845581055,993000.0 1994-08-22,2.8541669845581055,2.9166669845581055,2.7916669845581055,2.875,687600.0 1994-08-23,2.75,2.8125,2.7291669845581055,2.7916669845581055,925800.0 1994-08-24,2.7708330154418945,2.7708330154418945,2.7291669845581055,2.75,474000.0 1994-08-25,2.7083330154418945,2.7916669845581055,2.7083330154418945,2.7916669845581055,1198800.0 1994-08-26,2.8125,2.8125,2.7291669845581055,2.7708330154418945,1119000.0 1994-08-29,2.75,2.8333330154418945,2.6875,2.8333330154418945,1201800.0 1994-08-30,2.75,2.7916669845581055,2.7291669845581055,2.7708330154418945,1083600.0 1994-08-31,2.6666669845581055,2.7708330154418945,2.6458330154418945,2.75,2988600.0 1994-09-01,2.6458330154418945,2.7083330154418945,2.625,2.6666669845581055,442200.0 1994-09-02,2.6666669845581055,2.6875,2.5833330154418945,2.625,1664400.0 1994-09-06,2.6875,2.6875,2.625,2.6875,367200.0 1994-09-07,2.6770830154418945,2.6875,2.6041669845581055,2.6875,1918800.0 1994-09-08,2.6979169845581055,2.7083330154418945,2.6458330154418945,2.6875,2154600.0 1994-09-09,2.6875,2.6875,2.6458330154418945,2.6875,1232400.0 1994-09-12,2.6770830154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,869400.0 1994-09-13,2.7604169845581055,2.7708330154418945,2.7083330154418945,2.75,1729200.0 1994-09-14,2.7291669845581055,2.7708330154418945,2.6875,2.7708330154418945,613200.0 1994-09-15,2.6979169845581055,2.7291669845581055,2.6875,2.7291669845581055,1524000.0 1994-09-16,2.75,2.75,2.6875,2.7083330154418945,1563600.0 1994-09-19,2.7708330154418945,2.7916669845581055,2.7083330154418945,2.7708330154418945,657000.0 1994-09-20,2.7083330154418945,2.7916669845581055,2.6875,2.7395830154418945,360000.0 1994-09-21,2.625,2.7291669845581055,2.6041669845581055,2.7291669845581055,3160200.0 1994-09-22,2.6458330154418945,2.6875,2.6041669845581055,2.6458330154418945,777000.0 1994-09-23,2.65625,2.6875,2.6041669845581055,2.6875,1227000.0 1994-09-26,2.6041669845581055,2.6875,2.5833330154418945,2.6875,1614600.0 1994-09-27,2.5416669845581055,2.625,2.5208330154418945,2.5833330154418945,1029600.0 1994-09-28,2.59375,2.6458330154418945,2.5,2.5416669845581055,2004000.0 1994-09-29,2.5208330154418945,2.6041669845581055,2.5208330154418945,2.6041669845581055,915000.0 1994-09-30,2.5416669845581055,2.5416669845581055,2.4791669845581055,2.5416669845581055,6617400.0 1994-10-03,2.5833330154418945,2.6041669845581055,2.4791669845581055,2.5416669845581055,6150600.0 1994-10-04,2.5208330154418945,2.6041669845581055,2.5,2.6041669845581055,1213200.0 1994-10-05,2.5625,2.6041669845581055,2.4375,2.5208330154418945,3165600.0 1994-10-06,2.5,2.6458330154418945,2.5,2.6041669845581055,1517400.0 1994-10-07,2.5,2.5833330154418945,2.5,2.5416669845581055,2337600.0 1994-10-10,2.7395830154418945,2.75,2.5625,2.5625,3212400.0 1994-10-11,2.8333330154418945,2.8541669845581055,2.75,2.75,2116200.0 1994-10-12,2.875,2.9166669845581055,2.7916669845581055,2.8333330154418945,2700600.0 1994-10-13,2.8541669845581055,2.9583330154418945,2.84375,2.9166669845581055,3634800.0 1994-10-14,2.8541669845581055,2.875,2.7916669845581055,2.875,784800.0 1994-10-17,2.8333330154418945,2.875,2.8125,2.875,911400.0 1994-10-18,2.875,2.8958330154418945,2.8333330154418945,2.8333330154418945,625800.0 1994-10-19,2.875,2.875,2.7916669845581055,2.8541669845581055,1300800.0 1994-10-20,2.8333330154418945,2.875,2.8125,2.875,784800.0 1994-10-21,2.8125,2.8541669845581055,2.7916669845581055,2.8125,471600.0 1994-10-24,2.7083330154418945,2.8125,2.6458330154418945,2.8125,4197000.0 1994-10-25,2.7708330154418945,2.8333330154418945,2.6666669845581055,2.6666669845581055,1633800.0 1994-10-26,2.7708330154418945,2.8125,2.7708330154418945,2.7916669845581055,1298400.0 1994-10-27,2.6875,2.8229169845581055,2.6666669845581055,2.8125,1235400.0 1994-10-28,2.8333330154418945,2.84375,2.7083330154418945,2.7291669845581055,1374600.0 1994-10-31,2.7708330154418945,2.8541669845581055,2.7708330154418945,2.8125,1203000.0 1994-11-01,2.7083330154418945,2.7708330154418945,2.6666669845581055,2.75,1809600.0 1994-11-02,2.6458330154418945,2.7083330154418945,2.625,2.6666669845581055,1026600.0 1994-11-03,2.6979169845581055,2.7083330154418945,2.625,2.6458330154418945,809400.0 1994-11-04,2.6875,2.75,2.6666669845581055,2.6875,397800.0 1994-11-07,2.6458330154418945,2.7083330154418945,2.6458330154418945,2.6666669845581055,658800.0 1994-11-08,2.7083330154418945,2.7291669845581055,2.6458330154418945,2.6875,1128600.0 1994-11-09,2.8541669845581055,2.9583330154418945,2.7291669845581055,2.7708330154418945,4611000.0 1994-11-10,2.875,2.8958330154418945,2.7916669845581055,2.8958330154418945,1831800.0 1994-11-11,2.8958330154418945,2.9583330154418945,2.875,2.8958330154418945,1354200.0 1994-11-14,2.9583330154418945,2.96875,2.8958330154418945,2.8958330154418945,1984200.0 1994-11-15,2.9479169845581055,3.0,2.9166669845581055,2.9583330154418945,2989800.0 1994-11-16,2.9375,2.9791669845581055,2.9375,2.9583330154418945,1239000.0 1994-11-17,2.9479169845581055,3.0625,2.8958330154418945,3.0208330154418945,1605000.0 1994-11-18,2.8958330154418945,2.9791669845581055,2.8958330154418945,2.9375,822000.0 1994-11-21,2.7916669845581055,2.9375,2.78125,2.9166669845581055,4305600.0 1994-11-22,2.7708330154418945,2.7916669845581055,2.7291669845581055,2.7708330154418945,2269800.0 1994-11-23,2.6875,2.7083330154418945,2.5833330154418945,2.6875,1263000.0 1994-11-25,2.6666669845581055,2.6875,2.6458330154418945,2.6875,1215600.0 1994-11-28,2.6875,2.6875,2.6458330154418945,2.6458330154418945,5671200.0 1994-11-29,2.6666669845581055,2.6875,2.6458330154418945,2.6458330154418945,2547600.0 1994-11-30,2.6041669845581055,2.6875,2.6041669845581055,2.6458330154418945,653400.0 1994-12-01,2.5833330154418945,2.625,2.5416669845581055,2.5833330154418945,708600.0 1994-12-02,2.5833330154418945,2.6041669845581055,2.5416669845581055,2.5625,472200.0 1994-12-05,2.6458330154418945,2.6458330154418945,2.5833330154418945,2.6041669845581055,2541600.0 1994-12-06,2.6041669845581055,2.6458330154418945,2.5625,2.6458330154418945,582600.0 1994-12-07,2.5625,2.5833330154418945,2.5208330154418945,2.5833330154418945,793200.0 1994-12-08,2.4791669845581055,2.6041669845581055,2.4791669845581055,2.5416669845581055,1836600.0 1994-12-09,2.375,2.5,2.2916669845581055,2.5,4879800.0 1994-12-12,2.4375,2.4583330154418945,2.375,2.3958330154418945,741000.0 1994-12-13,2.4583330154418945,2.5,2.4375,2.4583330154418945,633000.0 1994-12-14,2.4375,2.5,2.375,2.4791669845581055,3019200.0 1994-12-15,2.6666669845581055,2.6666669845581055,2.4166669845581055,2.4166669845581055,3090000.0 1994-12-16,2.6041669845581055,2.7083330154418945,2.5833330154418945,2.6666669845581055,1387200.0 1994-12-19,2.5833330154418945,2.65625,2.5208330154418945,2.5833330154418945,729000.0 1994-12-20,2.5416669845581055,2.625,2.5416669845581055,2.5833330154418945,2134200.0 1994-12-21,2.5,2.5625,2.4791669845581055,2.5416669845581055,1377000.0 1994-12-22,2.5625,2.5833330154418945,2.5,2.5,1391400.0 1994-12-23,2.5416669845581055,2.5833330154418945,2.5416669845581055,2.5416669845581055,952800.0 1994-12-27,2.6041669845581055,2.6041669845581055,2.5625,2.5833330154418945,1842600.0 1994-12-28,2.5833330154418945,2.625,2.5625,2.5625,1933200.0 1994-12-29,2.5416669845581055,2.6041669845581055,2.5416669845581055,2.5625,2488200.0 1994-12-30,2.5625,2.6041669845581055,2.5208330154418945,2.5416669845581055,2869200.0 1995-01-03,2.5625,2.6041669845581055,2.5208330154418945,2.6041669845581055,1135800.0 1995-01-04,2.5416669845581055,2.5833330154418945,2.5,2.5416669845581055,1299600.0 1995-01-05,2.4791669845581055,2.5416669845581055,2.4583330154418945,2.5,1804200.0 1995-01-06,2.4583330154418945,2.5416669845581055,2.4583330154418945,2.4791669845581055,1933200.0 1995-01-09,2.3958330154418945,2.5,2.3958330154418945,2.5,967200.0 1995-01-10,2.5208330154418945,2.5625,2.4166669845581055,2.4166669845581055,3867600.0 1995-01-11,2.5,2.5625,2.5,2.5208330154418945,1917000.0 1995-01-12,2.5416669845581055,2.5416669845581055,2.5,2.5,4138200.0 1995-01-13,2.5104169845581055,2.5416669845581055,2.5,2.5,3273000.0 1995-01-16,2.5833330154418945,2.6041669845581055,2.5,2.5416669845581055,2758200.0 1995-01-17,2.5625,2.625,2.5625,2.6041669845581055,2152800.0 1995-01-18,2.5416669845581055,2.6041669845581055,2.5416669845581055,2.5625,2308200.0 1995-01-19,2.5,2.5625,2.4791669845581055,2.5416669845581055,1311000.0 1995-01-20,2.5,2.5208330154418945,2.4375,2.5208330154418945,1374600.0 1995-01-23,2.4791669845581055,2.4791669845581055,2.4375,2.4791669845581055,1346400.0 1995-01-24,2.4583330154418945,2.4791669845581055,2.4375,2.4791669845581055,1279200.0 1995-01-25,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,639000.0 1995-01-26,2.5416669845581055,2.5833330154418945,2.4791669845581055,2.5,682800.0 1995-01-27,2.5625,2.5833330154418945,2.5208330154418945,2.5625,859800.0 1995-01-30,2.4791669845581055,2.5625,2.4375,2.5208330154418945,471000.0 1995-01-31,2.4375,2.5,2.4375,2.4583330154418945,698400.0 1995-02-01,2.4583330154418945,2.5208330154418945,2.4583330154418945,2.4791669845581055,2373000.0 1995-02-02,2.4583330154418945,2.5,2.4166669845581055,2.4583330154418945,1869600.0 1995-02-03,2.5416669845581055,2.5625,2.4791669845581055,2.4791669845581055,1425600.0 1995-02-06,2.5416669845581055,2.5625,2.5208330154418945,2.5208330154418945,1230600.0 1995-02-07,2.5833330154418945,2.625,2.5416669845581055,2.5625,2053200.0 1995-02-08,2.6458330154418945,2.6875,2.5833330154418945,2.6041669845581055,1680600.0 1995-02-09,2.65625,2.6875,2.6458330154418945,2.6666669845581055,1092000.0 1995-02-10,2.6666669845581055,2.75,2.6458330154418945,2.6458330154418945,1262400.0 1995-02-13,2.6458330154418945,2.7083330154418945,2.625,2.7083330154418945,1832400.0 1995-02-14,2.625,2.6458330154418945,2.6041669845581055,2.6458330154418945,333600.0 1995-02-15,2.6458330154418945,2.6875,2.6041669845581055,2.6458330154418945,673200.0 1995-02-16,2.65625,2.7083330154418945,2.6458330154418945,2.6666669845581055,566400.0 1995-02-17,2.625,2.6666669845581055,2.625,2.6458330154418945,373800.0 1995-02-21,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6666669845581055,291600.0 1995-02-22,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6041669845581055,1006800.0 1995-02-23,2.6875,2.7291669845581055,2.6458330154418945,2.6458330154418945,830400.0 1995-02-24,2.6666669845581055,2.7083330154418945,2.625,2.6875,1009800.0 1995-02-27,2.6458330154418945,2.6875,2.6458330154418945,2.6875,723600.0 1995-02-28,2.6666669845581055,2.6875,2.625,2.6666669845581055,837000.0 1995-03-01,2.6354169845581055,2.6875,2.625,2.6666669845581055,538200.0 1995-03-02,2.625,2.6666669845581055,2.6041669845581055,2.625,520800.0 1995-03-03,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6458330154418945,220800.0 1995-03-06,2.625,2.6458330154418945,2.6041669845581055,2.625,385200.0 1995-03-07,2.5833330154418945,2.6666669845581055,2.5625,2.6666669845581055,379200.0 1995-03-08,2.5416669845581055,2.625,2.53125,2.5833330154418945,576600.0 1995-03-09,2.5,2.5833330154418945,2.5,2.5625,345600.0 1995-03-10,2.6041669845581055,2.625,2.5,2.5,823800.0 1995-03-13,2.5625,2.625,2.5625,2.5833330154418945,340200.0 1995-03-14,2.5625,2.625,2.5416669845581055,2.6041669845581055,2547000.0 1995-03-15,2.5208330154418945,2.5833330154418945,2.5208330154418945,2.5833330154418945,729000.0 1995-03-16,2.5833330154418945,2.6145830154418945,2.5416669845581055,2.5625,855000.0 1995-03-17,2.6458330154418945,2.6666669845581055,2.6041669845581055,2.6666669845581055,572400.0 1995-03-20,2.5416669845581055,2.625,2.5416669845581055,2.6041669845581055,546000.0 1995-03-21,2.5208330154418945,2.5625,2.5,2.5416669845581055,474000.0 1995-03-22,2.6041669845581055,2.6041669845581055,2.5208330154418945,2.5208330154418945,2467800.0 1995-03-23,2.6666669845581055,2.7291669845581055,2.625,2.6666669845581055,3097800.0 1995-03-24,2.7291669845581055,2.7291669845581055,2.6666669845581055,2.6875,3778800.0 1995-03-27,2.6875,2.7291669845581055,2.6458330154418945,2.7083330154418945,2302800.0 1995-03-28,2.6041669845581055,2.6875,2.6041669845581055,2.6666669845581055,666000.0 1995-03-29,2.5833330154418945,2.6458330154418945,2.5833330154418945,2.6458330154418945,428400.0 1995-03-30,2.5833330154418945,2.6041669845581055,2.5208330154418945,2.5833330154418945,1106400.0 1995-03-31,2.59375,2.6041669845581055,2.5208330154418945,2.5416669845581055,544800.0 1995-04-03,2.5208330154418945,2.625,2.5,2.6041669845581055,1083600.0 1995-04-04,2.5208330154418945,2.5625,2.5,2.5208330154418945,540000.0 1995-04-05,2.5520830154418945,2.6041669845581055,2.5208330154418945,2.5833330154418945,1260000.0 1995-04-06,2.6041669845581055,2.6458330154418945,2.5833330154418945,2.6041669845581055,1380000.0 1995-04-07,2.6666669845581055,2.6666669845581055,2.5625,2.6041669845581055,2945400.0 1995-04-10,2.625,2.6875,2.6041669845581055,2.625,772800.0 1995-04-11,2.53125,2.6666669845581055,2.5208330154418945,2.6041669845581055,1798800.0 1995-04-12,2.5,2.5625,2.5,2.5625,364200.0 1995-04-13,2.5208330154418945,2.5625,2.4791669845581055,2.5416669845581055,855000.0 1995-04-17,2.4375,2.5208330154418945,2.4166669845581055,2.5208330154418945,1011600.0 1995-04-18,2.4375,2.4583330154418945,2.4166669845581055,2.4375,864000.0 1995-04-19,2.375,2.4375,2.3541669845581055,2.4375,1371000.0 1995-04-20,2.3541669845581055,2.4166669845581055,2.3541669845581055,2.375,1024200.0 1995-04-21,2.3958330154418945,2.3958330154418945,2.3541669845581055,2.3958330154418945,842400.0 1995-04-24,2.3541669845581055,2.3958330154418945,2.3541669845581055,2.3958330154418945,421800.0 1995-04-25,2.2916669845581055,2.375,2.2916669845581055,2.3541669845581055,602400.0 1995-04-26,2.3541669845581055,2.375,2.3125,2.3333330154418945,961200.0 1995-04-27,2.5416669845581055,2.5416669845581055,2.3541669845581055,2.375,2103000.0 1995-04-28,2.59375,2.6041669845581055,2.4791669845581055,2.5208330154418945,1939800.0 1995-05-01,2.5416669845581055,2.6041669845581055,2.4791669845581055,2.5833330154418945,1332000.0 1995-05-02,2.5,2.5416669845581055,2.4791669845581055,2.5416669845581055,948000.0 1995-05-03,2.5208330154418945,2.5625,2.5,2.5208330154418945,1679400.0 1995-05-04,2.4375,2.5625,2.4375,2.5208330154418945,1800600.0 1995-05-05,2.4375,2.4583330154418945,2.4166669845581055,2.4375,1749000.0 1995-05-08,2.4583330154418945,2.4583330154418945,2.3958330154418945,2.4375,2143200.0 1995-05-09,2.4375,2.5,2.4166669845581055,2.4791669845581055,1377000.0 1995-05-10,2.5625,2.5625,2.4166669845581055,2.4166669845581055,1656000.0 1995-05-11,2.7083330154418945,2.75,2.5416669845581055,2.5625,2868000.0 1995-05-12,2.7708330154418945,2.7708330154418945,2.7083330154418945,2.75,2233200.0 1995-05-15,2.7708330154418945,2.7708330154418945,2.7083330154418945,2.7708330154418945,1183200.0 1995-05-16,2.7291669845581055,2.7916669845581055,2.6875,2.75,849600.0 1995-05-17,2.7083330154418945,2.75,2.6458330154418945,2.7083330154418945,690000.0 1995-05-18,2.65625,2.7083330154418945,2.625,2.7083330154418945,1261800.0 1995-05-19,2.65625,2.6666669845581055,2.625,2.6458330154418945,1515000.0 1995-05-22,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6666669845581055,2261400.0 1995-05-23,2.6458330154418945,2.7083330154418945,2.625,2.6875,943800.0 1995-05-24,2.6666669845581055,2.6666669845581055,2.625,2.6458330154418945,721200.0 1995-05-25,2.6041669845581055,2.6666669845581055,2.5416669845581055,2.625,498600.0 1995-05-26,2.7291669845581055,2.75,2.5833330154418945,2.6041669845581055,2605200.0 1995-05-30,2.7916669845581055,2.8333330154418945,2.7291669845581055,2.75,1535400.0 1995-05-31,2.8958330154418945,2.8958330154418945,2.7708330154418945,2.8333330154418945,1140000.0 1995-06-01,2.8125,2.9166669845581055,2.7708330154418945,2.8958330154418945,690600.0 1995-06-02,2.8333330154418945,2.8541669845581055,2.7708330154418945,2.7916669845581055,762000.0 1995-06-05,2.7916669845581055,2.8541669845581055,2.7708330154418945,2.8333330154418945,575400.0 1995-06-06,2.75,2.8125,2.75,2.7916669845581055,372000.0 1995-06-07,2.71875,2.7708330154418945,2.7083330154418945,2.75,741600.0 1995-06-08,2.7083330154418945,2.7916669845581055,2.6666669845581055,2.75,646800.0 1995-06-09,2.6875,2.7291669845581055,2.6458330154418945,2.6875,973800.0 1995-06-12,2.75,2.75,2.6875,2.6875,1009200.0 1995-06-13,2.8333330154418945,2.8541669845581055,2.75,2.7708330154418945,1593600.0 1995-06-14,2.8541669845581055,2.875,2.8125,2.8333330154418945,897600.0 1995-06-15,2.96875,3.0,2.8333330154418945,2.8333330154418945,4205400.0 1995-06-16,3.1041669845581055,3.1666669845581055,3.0416669845581055,3.0833330154418945,5510400.0 1995-06-19,3.1458330154418945,3.1666669845581055,3.1041669845581055,3.1041669845581055,1760400.0 1995-06-20,3.0625,3.1458330154418945,3.0416669845581055,3.125,684600.0 1995-06-21,3.0208330154418945,3.1041669845581055,3.0208330154418945,3.0833330154418945,883800.0 1995-06-22,3.1041669845581055,3.125,3.0208330154418945,3.0208330154418945,1827000.0 1995-06-23,3.1041669845581055,3.1666669845581055,3.0833330154418945,3.125,2043600.0 1995-06-26,3.09375,3.1041669845581055,3.0625,3.1041669845581055,992400.0 1995-06-27,3.1041669845581055,3.1458330154418945,3.0625,3.1041669845581055,905400.0 1995-06-28,3.0625,3.0833330154418945,3.0416669845581055,3.0625,1411200.0 1995-06-29,2.9895830154418945,3.1041669845581055,2.9583330154418945,3.0833330154418945,742200.0 1995-06-30,3.03125,3.0625,2.9791669845581055,3.0,584400.0 1995-07-03,3.09375,3.1041669845581055,3.0416669845581055,3.1041669845581055,259800.0 1995-07-05,3.125,3.1875,3.0833330154418945,3.0833330154418945,1982400.0 1995-07-06,3.2083330154418945,3.2083330154418945,3.125,3.1666669845581055,1923000.0 1995-07-07,3.2708330154418945,3.3125,3.1458330154418945,3.1458330154418945,1795800.0 1995-07-10,3.2083330154418945,3.3125,3.2083330154418945,3.3125,741600.0 1995-07-11,3.2083330154418945,3.2708330154418945,3.1666669845581055,3.2291669845581055,963600.0 1995-07-12,3.3958330154418945,3.4791669845581055,3.3333330154418945,3.4583330154418945,5165400.0 1995-07-13,3.4375,3.4583330154418945,3.3958330154418945,3.3958330154418945,2712600.0 1995-07-14,3.3333330154418945,3.4375,3.3333330154418945,3.4166669845581055,1697400.0 1995-07-17,3.2916669845581055,3.375,3.2916669845581055,3.3333330154418945,777600.0 1995-07-18,3.25,3.3125,3.2291669845581055,3.2916669845581055,1241400.0 1995-07-19,3.125,3.25,3.0,3.2291669845581055,2864400.0 1995-07-20,3.1666669845581055,3.1979169845581055,3.1041669845581055,3.1458330154418945,2614200.0 1995-07-21,3.1979169845581055,3.2291669845581055,3.1458330154418945,3.1666669845581055,2016000.0 1995-07-24,3.2708330154418945,3.2708330154418945,3.1875,3.1875,1206600.0 1995-07-25,3.3541669845581055,3.3541669845581055,3.25,3.25,1553400.0 1995-07-26,3.3125,3.3541669845581055,3.25,3.3333330154418945,1293600.0 1995-07-27,3.4375,3.4375,3.2916669845581055,3.2916669845581055,1321200.0 1995-07-28,3.4375,3.4791669845581055,3.375,3.4166669845581055,959400.0 1995-07-31,3.375,3.5,3.3333330154418945,3.4791669845581055,898800.0 1995-08-01,3.3958330154418945,3.4375,3.2708330154418945,3.375,1706400.0 1995-08-02,3.3541669845581055,3.4166669845581055,3.3541669845581055,3.3958330154418945,1215600.0 1995-08-03,3.3229169845581055,3.375,3.2916669845581055,3.375,898800.0 1995-08-04,3.3541669845581055,3.375,3.3125,3.3333330154418945,903000.0 1995-08-07,3.3541669845581055,3.3958330154418945,3.3125,3.375,1378200.0 1995-08-08,3.3020830154418945,3.375,3.2916669845581055,3.375,1438800.0 1995-08-09,3.3125,3.3333330154418945,3.2708330154418945,3.3125,290400.0 1995-08-10,3.2708330154418945,3.2916669845581055,3.2291669845581055,3.2708330154418945,702600.0 1995-08-11,3.2083330154418945,3.2916669845581055,3.1875,3.2708330154418945,985800.0 1995-08-14,3.2708330154418945,3.2916669845581055,3.2083330154418945,3.2291669845581055,733200.0 1995-08-15,3.4583330154418945,3.4791669845581055,3.3125,3.3333330154418945,3288600.0 1995-08-16,3.4166669845581055,3.4791669845581055,3.3958330154418945,3.4791669845581055,3563400.0 1995-08-17,3.4791669845581055,3.5,3.4166669845581055,3.4166669845581055,2895000.0 1995-08-18,3.4583330154418945,3.5,3.4166669845581055,3.4583330154418945,3186000.0 1995-08-21,3.4166669845581055,3.5,3.4166669845581055,3.5,1375800.0 1995-08-22,3.4583330154418945,3.4583330154418945,3.375,3.4375,1392600.0 1995-08-23,3.5208330154418945,3.5416669845581055,3.4375,3.4583330154418945,1750200.0 1995-08-24,3.4583330154418945,3.5208330154418945,3.4375,3.5208330154418945,404400.0 1995-08-25,3.4583330154418945,3.4791669845581055,3.4375,3.4375,427800.0 1995-08-28,3.5416669845581055,3.5833330154418945,3.4583330154418945,3.4583330154418945,840600.0 1995-08-29,3.46875,3.5416669845581055,3.4375,3.5208330154418945,1086000.0 1995-08-30,3.6458330154418945,3.6875,3.4791669845581055,3.5208330154418945,2358600.0 1995-08-31,3.5416669845581055,3.6666669845581055,3.5416669845581055,3.6666669845581055,1459800.0 1995-09-01,3.5208330154418945,3.5416669845581055,3.5,3.5416669845581055,1897200.0 1995-09-05,3.5,3.5208330154418945,3.4583330154418945,3.5208330154418945,1269600.0 1995-09-06,3.4270830154418945,3.5,3.3958330154418945,3.5,1996800.0 1995-09-07,3.4583330154418945,3.4791669845581055,3.4166669845581055,3.4166669845581055,1192200.0 1995-09-08,3.4895830154418945,3.5208330154418945,3.4375,3.4375,1702200.0 1995-09-11,3.5416669845581055,3.5625,3.4791669845581055,3.5,2597400.0 1995-09-12,3.6875,3.6875,3.5625,3.5833330154418945,2683800.0 1995-09-13,3.6666669845581055,3.75,3.6458330154418945,3.6875,1582200.0 1995-09-14,3.6875,3.6875,3.625,3.6875,1218600.0 1995-09-15,3.6666669845581055,3.6875,3.625,3.6666669845581055,682200.0 1995-09-18,3.625,3.6666669845581055,3.625,3.6458330154418945,334200.0 1995-09-19,3.6145830154418945,3.6458330154418945,3.6041669845581055,3.625,965400.0 1995-09-20,3.5833330154418945,3.625,3.5833330154418945,3.625,1137000.0 1995-09-21,3.5833330154418945,3.6041669845581055,3.5625,3.6041669845581055,722400.0 1995-09-22,3.6041669845581055,3.6041669845581055,3.5208330154418945,3.5833330154418945,491400.0 1995-09-25,3.4375,3.6041669845581055,3.4166669845581055,3.6041669845581055,676200.0 1995-09-26,3.3541669845581055,3.5,3.3541669845581055,3.4583330154418945,716400.0 1995-09-27,3.3229169845581055,3.375,3.2708330154418945,3.375,1073400.0 1995-09-28,3.4583330154418945,3.46875,3.3125,3.3125,1424400.0 1995-09-29,3.3125,3.5625,3.2916669845581055,3.5,1449600.0 1995-10-02,3.3125,3.3541669845581055,3.2708330154418945,3.3125,1227600.0 1995-10-03,3.3125,3.3333330154418945,3.1875,3.2708330154418945,1016400.0 1995-10-04,3.2083330154418945,3.3333330154418945,3.2083330154418945,3.2916669845581055,1134000.0 1995-10-05,3.3958330154418945,3.4375,3.2083330154418945,3.25,3469200.0 1995-10-06,3.2916669845581055,3.4791669845581055,3.2916669845581055,3.3958330154418945,1247400.0 1995-10-09,3.2916669845581055,3.2916669845581055,3.2083330154418945,3.25,1034400.0 1995-10-10,3.2708330154418945,3.2708330154418945,3.1666669845581055,3.2291669845581055,1046400.0 1995-10-11,3.3125,3.3333330154418945,3.2708330154418945,3.2916669845581055,497400.0 1995-10-12,3.375,3.3958330154418945,3.2916669845581055,3.3333330154418945,1329000.0 1995-10-13,3.375,3.4583330154418945,3.3541669845581055,3.375,1349400.0 1995-10-16,3.2916669845581055,3.3541669845581055,3.2916669845581055,3.3541669845581055,657000.0 1995-10-17,3.3229169845581055,3.3333330154418945,3.25,3.2916669845581055,1053600.0 1995-10-18,3.3958330154418945,3.4166669845581055,3.3333330154418945,3.3333330154418945,532200.0 1995-10-19,3.40625,3.4166669845581055,3.3541669845581055,3.375,688800.0 1995-10-20,3.3333330154418945,3.4166669845581055,3.3333330154418945,3.4166669845581055,1266600.0 1995-10-23,3.3020830154418945,3.3541669845581055,3.2916669845581055,3.3125,406800.0 1995-10-24,3.2083330154418945,3.3125,3.2083330154418945,3.3125,967200.0 1995-10-25,3.2083330154418945,3.25,3.1666669845581055,3.25,741600.0 1995-10-26,3.1041669845581055,3.2291669845581055,3.0416669845581055,3.2083330154418945,1567200.0 1995-10-27,3.0625,3.1666669845581055,3.0625,3.0833330154418945,2632800.0 1995-10-30,3.0,3.0416669845581055,2.9583330154418945,3.0208330154418945,2107200.0 1995-10-31,2.9583330154418945,3.0625,2.9583330154418945,3.0416669845581055,2659200.0 1995-11-01,2.9895830154418945,3.0208330154418945,2.9375,2.9583330154418945,2188200.0 1995-11-02,2.9479169845581055,3.0,2.9166669845581055,2.9791669845581055,1182000.0 1995-11-03,2.8958330154418945,2.9791669845581055,2.8333330154418945,2.9791669845581055,2287800.0 1995-11-06,2.8541669845581055,2.8958330154418945,2.8125,2.8958330154418945,1675200.0 1995-11-07,2.8333330154418945,2.8541669845581055,2.8125,2.8333330154418945,2761800.0 1995-11-08,2.75,2.8541669845581055,2.7083330154418945,2.8541669845581055,5582400.0 1995-11-09,2.8541669845581055,2.875,2.75,2.7708330154418945,6081000.0 1995-11-10,2.7916669845581055,2.8958330154418945,2.7291669845581055,2.875,5269800.0 1995-11-13,2.8541669845581055,2.8541669845581055,2.7708330154418945,2.8125,4144800.0 1995-11-14,2.8958330154418945,2.9375,2.8125,2.8333330154418945,1964400.0 1995-11-15,3.0,3.0,2.8958330154418945,2.9166669845581055,2515800.0 1995-11-16,3.0625,3.0833330154418945,2.9791669845581055,3.0,2752200.0 1995-11-17,3.0416669845581055,3.0833330154418945,3.0208330154418945,3.0208330154418945,941400.0 1995-11-20,3.1458330154418945,3.1875,3.0625,3.0833330154418945,2843400.0 1995-11-21,3.0416669845581055,3.1666669845581055,3.0208330154418945,3.1458330154418945,1454400.0 1995-11-22,3.125,3.125,3.0,3.0625,4800600.0 1995-11-24,3.1041669845581055,3.125,3.0625,3.1041669845581055,256800.0 1995-11-27,3.1145830154418945,3.1666669845581055,3.1041669845581055,3.1041669845581055,1921800.0 1995-11-28,3.125,3.1458330154418945,3.0625,3.125,713400.0 1995-11-29,3.1875,3.1875,3.1041669845581055,3.1041669845581055,592800.0 1995-11-30,3.1979169845581055,3.2083330154418945,3.125,3.1875,534600.0 1995-12-01,3.1666669845581055,3.2083330154418945,3.1458330154418945,3.2083330154418945,500400.0 1995-12-04,3.1875,3.1979169845581055,3.1458330154418945,3.1875,744000.0 1995-12-05,3.1875,3.2083330154418945,3.1666669845581055,3.2083330154418945,871200.0 1995-12-06,3.1666669845581055,3.1875,3.0416669845581055,3.1666669845581055,2062800.0 1995-12-07,3.1354169845581055,3.2083330154418945,3.125,3.1458330154418945,1701000.0 1995-12-08,3.1458330154418945,3.2083330154418945,3.1458330154418945,3.1666669845581055,862200.0 1995-12-11,3.125,3.1875,3.1041669845581055,3.1458330154418945,903600.0 1995-12-12,3.0625,3.1458330154418945,3.0,3.1041669845581055,1153200.0 1995-12-13,3.0833330154418945,3.125,3.0833330154418945,3.1041669845581055,1254000.0 1995-12-14,3.0208330154418945,3.1458330154418945,3.0208330154418945,3.0833330154418945,783000.0 1995-12-15,3.0520830154418945,3.0833330154418945,3.0208330154418945,3.0416669845581055,1198800.0 1995-12-18,2.9895830154418945,3.0625,2.9791669845581055,3.0625,2743800.0 1995-12-19,2.96875,3.0208330154418945,2.9166669845581055,2.9791669845581055,719400.0 1995-12-20,2.9791669845581055,3.0,2.9375,2.9791669845581055,973800.0 1995-12-21,2.9583330154418945,3.0833330154418945,2.9583330154418945,3.0625,9823200.0 1995-12-22,2.9479169845581055,3.0,2.9375,2.9791669845581055,446400.0 1995-12-26,2.9375,2.9791669845581055,2.9375,2.9375,192000.0 1995-12-27,3.0,3.0,2.9375,2.9479169845581055,1144200.0 1995-12-28,2.9375,3.0,2.9375,3.0,1179000.0 1995-12-29,2.9375,2.9791669845581055,2.9166669845581055,2.9375,616200.0 1996-01-02,2.9791669845581055,2.9791669845581055,2.8958330154418945,2.9583330154418945,1542600.0 1996-01-03,3.1458330154418945,3.1458330154418945,2.9583330154418945,2.9791669845581055,7737000.0 1996-01-04,3.2083330154418945,3.3333330154418945,3.1875,3.2083330154418945,3507000.0 1996-01-05,3.2291669845581055,3.25,3.1666669845581055,3.1666669845581055,1632000.0 1996-01-08,3.2291669845581055,3.25,3.2291669845581055,3.2291669845581055,223200.0 1996-01-09,3.2135419845581055,3.2708330154418945,3.2083330154418945,3.25,1456800.0 1996-01-10,3.2083330154418945,3.2291669845581055,3.1666669845581055,3.2083330154418945,1086000.0 1996-01-11,3.1875,3.2083330154418945,3.1458330154418945,3.1666669845581055,930000.0 1996-01-12,3.2291669845581055,3.2291669845581055,3.1666669845581055,3.1875,1911600.0 1996-01-15,3.25,3.2916669845581055,3.21875,3.2291669845581055,1639200.0 1996-01-16,3.2708330154418945,3.3125,3.2708330154418945,3.3125,2036400.0 1996-01-17,3.3541669845581055,3.3958330154418945,3.25,3.2708330154418945,1926000.0 1996-01-18,3.3854169845581055,3.3958330154418945,3.3333330154418945,3.375,813600.0 1996-01-19,3.3333330154418945,3.375,3.3333330154418945,3.3541669845581055,1183200.0 1996-01-22,3.2708330154418945,3.3541669845581055,3.2708330154418945,3.3541669845581055,991200.0 1996-01-23,3.125,3.3125,3.1041669845581055,3.3125,1294800.0 1996-01-24,3.1458330154418945,3.1666669845581055,3.1041669845581055,3.1458330154418945,380400.0 1996-01-25,3.125,3.1875,3.125,3.1666669845581055,2685600.0 1996-01-26,3.0,3.0833330154418945,2.9791669845581055,3.0625,4188600.0 1996-01-29,3.0208330154418945,3.0208330154418945,2.9791669845581055,3.0208330154418945,2877000.0 1996-01-30,3.0416669845581055,3.0833330154418945,3.0,3.0208330154418945,2118000.0 1996-01-31,3.25,3.25,3.0625,3.1041669845581055,1622400.0 1996-02-01,3.25,3.2708330154418945,3.2083330154418945,3.2291669845581055,1308600.0 1996-02-02,3.3020830154418945,3.3958330154418945,3.2916669845581055,3.375,2029800.0 1996-02-05,3.2083330154418945,3.3333330154418945,3.1458330154418945,3.2916669845581055,2118600.0 1996-02-06,3.1458330154418945,3.2291669845581055,3.125,3.1458330154418945,4853400.0 1996-02-07,3.125,3.1875,3.1041669845581055,3.1458330154418945,3495600.0 1996-02-08,3.1666669845581055,3.1875,3.1041669845581055,3.1041669845581055,1293000.0 1996-02-09,3.25,3.2916669845581055,3.1458330154418945,3.1458330154418945,3065400.0 1996-02-12,3.2916669845581055,3.375,3.2291669845581055,3.25,3805200.0 1996-02-13,3.2708330154418945,3.3125,3.25,3.2708330154418945,1925400.0 1996-02-14,3.3125,3.3333330154418945,3.25,3.2708330154418945,776400.0 1996-02-15,3.2916669845581055,3.3125,3.2708330154418945,3.2916669845581055,2064000.0 1996-02-16,3.2916669845581055,3.3125,3.25,3.2916669845581055,1107600.0 1996-02-20,3.1666669845581055,3.2708330154418945,3.1458330154418945,3.2708330154418945,459600.0 1996-02-21,3.1770830154418945,3.2083330154418945,3.1458330154418945,3.1666669845581055,1283400.0 1996-02-22,3.1875,3.2083330154418945,3.1666669845581055,3.1875,2649600.0 1996-02-23,3.1875,3.2083330154418945,3.1041669845581055,3.2083330154418945,1762800.0 1996-02-26,3.125,3.2083330154418945,3.1041669845581055,3.1666669845581055,1461600.0 1996-02-27,3.1458330154418945,3.25,3.1041669845581055,3.1666669845581055,2814000.0 1996-02-28,3.1666669845581055,3.2083330154418945,3.1458330154418945,3.1875,3061200.0 1996-02-29,3.2083330154418945,3.25,3.1458330154418945,3.1666669845581055,1219200.0 1996-03-01,3.2708330154418945,3.3125,3.2708330154418945,3.2916669845581055,1675800.0 1996-03-04,3.3333330154418945,3.3645830154418945,3.2916669845581055,3.3125,1097400.0 1996-03-05,3.34375,3.3541669845581055,3.3125,3.3541669845581055,518400.0 1996-03-06,3.4375,3.4791669845581055,3.3333330154418945,3.375,1221000.0 1996-03-07,3.4375,3.5208330154418945,3.4166669845581055,3.4375,1468800.0 1996-03-08,3.2916669845581055,3.4166669845581055,3.2708330154418945,3.4166669845581055,1098000.0 1996-03-11,3.2291669845581055,3.2916669845581055,3.2083330154418945,3.2708330154418945,1374000.0 1996-03-12,3.1666669845581055,3.2291669845581055,3.125,3.2083330154418945,1236600.0 1996-03-13,3.1770830154418945,3.2083330154418945,3.1666669845581055,3.1875,379800.0 1996-03-14,3.1666669845581055,3.25,3.1666669845581055,3.2291669845581055,895200.0 1996-03-15,2.9375,3.1458330154418945,2.8958330154418945,3.1458330154418945,4844400.0 1996-03-18,3.0,3.0416669845581055,2.9583330154418945,3.0,3722400.0 1996-03-19,3.0416669845581055,3.0416669845581055,2.9791669845581055,3.0208330154418945,3980400.0 1996-03-20,3.0,3.1041669845581055,3.0,3.0625,3569400.0 1996-03-21,3.0,3.0416669845581055,2.9791669845581055,3.0416669845581055,1026600.0 1996-03-22,2.9895830154418945,3.0208330154418945,2.9791669845581055,3.0208330154418945,3135000.0 1996-03-25,2.9791669845581055,3.0208330154418945,2.9583330154418945,3.0208330154418945,2048400.0 1996-03-26,2.9583330154418945,3.0208330154418945,2.9166669845581055,2.9791669845581055,15819000.0 1996-03-27,2.9166669845581055,2.9791669845581055,2.8333330154418945,2.9791669845581055,11494200.0 1996-03-28,2.875,2.9375,2.8541669845581055,2.9375,1791600.0 1996-03-29,2.8958330154418945,2.9375,2.8541669845581055,2.8958330154418945,5345400.0 1996-04-01,2.8541669845581055,2.9375,2.8125,2.9166669845581055,5992800.0 1996-04-02,2.8125,2.8958330154418945,2.8125,2.8958330154418945,2638800.0 1996-04-03,2.8541669845581055,2.9166669845581055,2.7916669845581055,2.8333330154418945,1639800.0 1996-04-04,2.9270830154418945,2.9583330154418945,2.8541669845581055,2.8541669845581055,1119600.0 1996-04-08,2.84375,2.875,2.8125,2.8541669845581055,1222200.0 1996-04-09,2.8125,2.875,2.8125,2.875,3237000.0 1996-04-10,2.8125,2.8541669845581055,2.7916669845581055,2.8333330154418945,1619400.0 1996-04-11,2.7708330154418945,2.8333330154418945,2.7291669845581055,2.8333330154418945,1171800.0 1996-04-12,2.7916669845581055,2.8125,2.75,2.75,1537200.0 1996-04-15,2.8333330154418945,2.8541669845581055,2.7916669845581055,2.8125,1782000.0 1996-04-16,2.8854169845581055,2.8958330154418945,2.8333330154418945,2.8541669845581055,4080000.0 1996-04-17,2.8958330154418945,2.9583330154418945,2.875,2.875,1594200.0 1996-04-18,2.9166669845581055,2.9166669845581055,2.875,2.9166669845581055,2230200.0 1996-04-19,2.9166669845581055,2.9166669845581055,2.875,2.8958330154418945,831000.0 1996-04-22,2.9375,2.9375,2.875,2.875,2178600.0 1996-04-23,2.8333330154418945,2.9375,2.8333330154418945,2.9375,1359600.0 1996-04-24,2.8541669845581055,2.8541669845581055,2.7708330154418945,2.8541669845581055,1949400.0 1996-04-25,2.8333330154418945,2.8541669845581055,2.8125,2.8125,978600.0 1996-04-26,2.8854169845581055,2.8958330154418945,2.8125,2.8333330154418945,2969400.0 1996-04-29,2.8958330154418945,2.9166669845581055,2.8333330154418945,2.875,732000.0 1996-04-30,2.9166669845581055,2.9166669845581055,2.8541669845581055,2.9166669845581055,2222400.0 1996-05-01,2.9270830154418945,2.9375,2.875,2.9166669845581055,1371000.0 1996-05-02,2.875,2.9166669845581055,2.8333330154418945,2.9166669845581055,1912200.0 1996-05-03,2.8333330154418945,2.8958330154418945,2.8333330154418945,2.875,574800.0 1996-05-06,2.8541669845581055,2.875,2.8125,2.875,1573800.0 1996-05-07,2.7916669845581055,2.875,2.7291669845581055,2.875,1399200.0 1996-05-08,2.71875,2.8333330154418945,2.6875,2.7916669845581055,2268600.0 1996-05-09,2.7395830154418945,2.75,2.7083330154418945,2.75,2083800.0 1996-05-10,2.7526040077209473,2.7708330154418945,2.7083330154418945,2.75,2906400.0 1996-05-13,2.8333330154418945,2.875,2.7291669845581055,2.7708330154418945,2866200.0 1996-05-14,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8541669845581055,1263000.0 1996-05-15,2.8645830154418945,2.8958330154418945,2.8645830154418945,2.875,799200.0 1996-05-16,2.875,2.9166669845581055,2.8541669845581055,2.8541669845581055,868800.0 1996-05-17,2.875,2.9166669845581055,2.84375,2.9166669845581055,1199400.0 1996-05-20,2.8333330154418945,2.8958330154418945,2.7916669845581055,2.8541669845581055,3570000.0 1996-05-21,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8541669845581055,2171400.0 1996-05-22,2.8541669845581055,2.875,2.8333330154418945,2.875,3248400.0 1996-05-23,2.8958330154418945,2.9375,2.8541669845581055,2.8541669845581055,2551200.0 1996-05-24,3.0,3.0,2.8958330154418945,2.8958330154418945,2608200.0 1996-05-28,2.9166669845581055,3.0416669845581055,2.9166669845581055,2.9791669845581055,3972600.0 1996-05-29,2.9375,2.9583330154418945,2.9166669845581055,2.9583330154418945,3754800.0 1996-05-30,2.8958330154418945,2.9583330154418945,2.875,2.9375,1033200.0 1996-05-31,2.8958330154418945,2.9375,2.8958330154418945,2.8958330154418945,939600.0 1996-06-03,2.875,2.9375,2.875,2.9166669845581055,1144200.0 1996-06-04,2.90625,2.9166669845581055,2.8541669845581055,2.8541669845581055,495000.0 1996-06-05,2.9375,2.9583330154418945,2.8958330154418945,2.8958330154418945,432000.0 1996-06-06,2.9479169845581055,2.9791669845581055,2.9166669845581055,2.9583330154418945,1179000.0 1996-06-07,2.9270830154418945,2.9375,2.875,2.8958330154418945,1800000.0 1996-06-10,3.0,3.0,2.9166669845581055,2.9375,898800.0 1996-06-11,3.0833330154418945,3.0833330154418945,2.9791669845581055,3.0,1863600.0 1996-06-12,3.0729169845581055,3.1458330154418945,3.0625,3.0833330154418945,1446600.0 1996-06-13,3.0625,3.0833330154418945,3.0416669845581055,3.0833330154418945,4422000.0 1996-06-14,3.0729169845581055,3.1041669845581055,3.0625,3.0625,273600.0 1996-06-17,3.0833330154418945,3.0833330154418945,3.0416669845581055,3.0625,364200.0 1996-06-18,3.0416669845581055,3.0833330154418945,3.0416669845581055,3.0416669845581055,484200.0 1996-06-19,3.1458330154418945,3.1458330154418945,3.0625,3.0625,1549800.0 1996-06-20,3.0833330154418945,3.1458330154418945,3.0625,3.125,1015800.0 1996-06-21,3.0833330154418945,3.1458330154418945,3.0833330154418945,3.1041669845581055,264000.0 1996-06-24,3.1041669845581055,3.125,3.0833330154418945,3.125,331800.0 1996-06-25,3.0729169845581055,3.1041669845581055,3.0416669845581055,3.0833330154418945,1075800.0 1996-06-26,3.125,3.125,3.0416669845581055,3.0729169845581055,845400.0 1996-06-27,3.0833330154418945,3.125,3.0833330154418945,3.1041669845581055,372600.0 1996-06-28,3.0625,3.125,3.0625,3.125,529200.0 1996-07-01,3.0416669845581055,3.1041669845581055,3.0208330154418945,3.0625,955200.0 1996-07-02,2.9583330154418945,3.0625,2.9583330154418945,3.0625,2667000.0 1996-07-03,2.9375,2.9791669845581055,2.9375,2.9791669845581055,911400.0 1996-07-05,2.875,2.9375,2.875,2.9166669845581055,375000.0 1996-07-08,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8958330154418945,1336800.0 1996-07-09,2.8125,2.875,2.8125,2.875,918000.0 1996-07-10,2.8020830154418945,2.8333330154418945,2.7916669845581055,2.8333330154418945,2005200.0 1996-07-11,2.7291669845581055,2.8125,2.7083330154418945,2.8125,3841800.0 1996-07-12,2.71875,2.75,2.6875,2.7083330154418945,4948800.0 1996-07-15,2.6458330154418945,2.7291669845581055,2.6458330154418945,2.7291669845581055,2421600.0 1996-07-16,2.5416669845581055,2.6666669845581055,2.4375,2.6666669845581055,9013200.0 1996-07-17,2.5104169845581055,2.625,2.4791669845581055,2.6041669845581055,4591800.0 1996-07-18,2.5625,2.5625,2.5,2.5208330154418945,9932400.0 1996-07-19,2.5,2.5625,2.5,2.5625,851400.0 1996-07-22,2.4583330154418945,2.5208330154418945,2.4583330154418945,2.5208330154418945,725400.0 1996-07-23,2.4270830154418945,2.5208330154418945,2.4166669845581055,2.5208330154418945,1003800.0 1996-07-24,2.3645830154418945,2.4166669845581055,2.3333330154418945,2.4166669845581055,8316000.0 1996-07-25,2.3333330154418945,2.3958330154418945,2.3125,2.3958330154418945,3430800.0 1996-07-26,2.375,2.3958330154418945,2.3125,2.3541669845581055,1810800.0 1996-07-29,2.34375,2.3958330154418945,2.3333330154418945,2.3958330154418945,2167200.0 1996-07-30,2.3125,2.375,2.3125,2.3541669845581055,1050000.0 1996-07-31,2.3125,2.375,2.2916669845581055,2.3125,1045800.0 1996-08-01,2.3333330154418945,2.3958330154418945,2.3125,2.3125,1477800.0 1996-08-02,2.4375,2.4791669845581055,2.3333330154418945,2.375,1255200.0 1996-08-05,2.46875,2.5,2.4375,2.4375,440400.0 1996-08-06,2.5208330154418945,2.5208330154418945,2.4583330154418945,2.5,678600.0 1996-08-07,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.5208330154418945,730800.0 1996-08-08,2.5208330154418945,2.5416669845581055,2.5,2.5416669845581055,1325400.0 1996-08-09,2.5104169845581055,2.5416669845581055,2.5,2.5,594600.0 1996-08-12,2.5416669845581055,2.5833330154418945,2.5,2.5833330154418945,954000.0 1996-08-13,2.5416669845581055,2.5833330154418945,2.5,2.5,3041400.0 1996-08-14,2.5625,2.5625,2.5208330154418945,2.5416669845581055,1107600.0 1996-08-15,2.5833330154418945,2.59375,2.5208330154418945,2.5416669845581055,547200.0 1996-08-16,2.6458330154418945,2.6458330154418945,2.5833330154418945,2.6041669845581055,957600.0 1996-08-19,2.65625,2.6666669845581055,2.6041669845581055,2.6458330154418945,394800.0 1996-08-20,2.6875,2.7083330154418945,2.6458330154418945,2.6666669845581055,916200.0 1996-08-21,2.6666669845581055,2.7083330154418945,2.625,2.6875,1348200.0 1996-08-22,2.6875,2.6875,2.625,2.6666669845581055,723000.0 1996-08-23,2.65625,2.6875,2.6458330154418945,2.6666669845581055,591000.0 1996-08-26,2.6666669845581055,2.6666669845581055,2.6458330154418945,2.6458330154418945,623400.0 1996-08-27,2.6666669845581055,2.6875,2.6458330154418945,2.6666669845581055,877800.0 1996-08-28,2.71875,2.7708330154418945,2.6666669845581055,2.6666669845581055,1532400.0 1996-08-29,2.7083330154418945,2.75,2.6875,2.75,893400.0 1996-08-30,2.6458330154418945,2.7083330154418945,2.6458330154418945,2.7083330154418945,853200.0 1996-09-03,2.625,2.6666669845581055,2.5833330154418945,2.625,771000.0 1996-09-04,2.6666669845581055,2.6666669845581055,2.625,2.625,697800.0 1996-09-05,2.6458330154418945,2.7083330154418945,2.625,2.6666669845581055,1473000.0 1996-09-06,2.6875,2.6875,2.625,2.6458330154418945,475800.0 1996-09-09,2.6458330154418945,2.6875,2.6458330154418945,2.6875,229200.0 1996-09-10,2.6666669845581055,2.6875,2.6458330154418945,2.6875,484800.0 1996-09-11,2.7083330154418945,2.75,2.6458330154418945,2.6666669845581055,726600.0 1996-09-12,2.6875,2.7291669845581055,2.6666669845581055,2.7083330154418945,517200.0 1996-09-13,2.6666669845581055,2.7291669845581055,2.6666669845581055,2.7083330154418945,864600.0 1996-09-16,2.6666669845581055,2.7291669845581055,2.6666669845581055,2.6666669845581055,667200.0 1996-09-17,2.65625,2.7083330154418945,2.6458330154418945,2.7083330154418945,571200.0 1996-09-18,2.6666669845581055,2.6875,2.625,2.6458330154418945,577800.0 1996-09-19,2.6458330154418945,2.6875,2.6458330154418945,2.6458330154418945,314400.0 1996-09-20,2.6875,2.7083330154418945,2.6458330154418945,2.6458330154418945,546000.0 1996-09-23,2.6666669845581055,2.7083330154418945,2.625,2.6666669845581055,710400.0 1996-09-24,2.65625,2.6666669845581055,2.6458330154418945,2.6458330154418945,503400.0 1996-09-25,2.6458330154418945,2.6666669845581055,2.6458330154418945,2.6666669845581055,240600.0 1996-09-26,2.6458330154418945,2.6666669845581055,2.625,2.6666669845581055,534000.0 1996-09-27,2.6041669845581055,2.6458330154418945,2.5833330154418945,2.625,828000.0 1996-09-30,2.5625,2.625,2.5416669845581055,2.5833330154418945,940200.0 1996-10-01,2.5208330154418945,2.5625,2.5,2.5416669845581055,1266600.0 1996-10-02,2.5,2.5416669845581055,2.5,2.5208330154418945,538800.0 1996-10-03,2.5,2.5416669845581055,2.4583330154418945,2.5208330154418945,731400.0 1996-10-04,2.4895830154418945,2.5416669845581055,2.4583330154418945,2.5208330154418945,638400.0 1996-10-07,2.4375,2.5208330154418945,2.4166669845581055,2.4791669845581055,489600.0 1996-10-08,2.4479169845581055,2.5,2.4375,2.4583330154418945,1003200.0 1996-10-09,2.4583330154418945,2.5208330154418945,2.4375,2.4791669845581055,698400.0 1996-10-10,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4791669845581055,1660800.0 1996-10-11,2.4791669845581055,2.5,2.4166669845581055,2.4166669845581055,1075200.0 1996-10-14,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.4791669845581055,761400.0 1996-10-15,2.46875,2.5416669845581055,2.4583330154418945,2.5,358200.0 1996-10-16,2.4791669845581055,2.5416669845581055,2.4583330154418945,2.4791669845581055,650400.0 1996-10-17,2.4583330154418945,2.5,2.4583330154418945,2.4791669845581055,541800.0 1996-10-18,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4583330154418945,348600.0 1996-10-21,2.4583330154418945,2.4791669845581055,2.4583330154418945,2.4791669845581055,532200.0 1996-10-22,2.53125,2.5416669845581055,2.4583330154418945,2.4583330154418945,1507800.0 1996-10-23,2.4375,2.6041669845581055,2.4375,2.5416669845581055,1482000.0 1996-10-24,2.3854169845581055,2.4583330154418945,2.375,2.4583330154418945,1116600.0 1996-10-25,2.4583330154418945,2.4583330154418945,2.375,2.375,1537200.0 1996-10-28,2.4375,2.5,2.4375,2.4583330154418945,782400.0 1996-10-29,2.3854169845581055,2.4791669845581055,2.375,2.4791669845581055,838200.0 1996-10-30,2.3958330154418945,2.4166669845581055,2.3541669845581055,2.375,1136400.0 1996-10-31,2.3958330154418945,2.4166669845581055,2.3541669845581055,2.4166669845581055,1259400.0 1996-11-01,2.375,2.4583330154418945,2.3333330154418945,2.375,1168200.0 1996-11-04,2.5,2.5208330154418945,2.3958330154418945,2.3958330154418945,1504800.0 1996-11-05,2.5208330154418945,2.5833330154418945,2.4791669845581055,2.5,764400.0 1996-11-06,2.5833330154418945,2.6041669845581055,2.5208330154418945,2.5208330154418945,1782000.0 1996-11-07,2.5833330154418945,2.6041669845581055,2.5625,2.5833330154418945,1119000.0 1996-11-08,2.5625,2.5833330154418945,2.5208330154418945,2.5625,888000.0 1996-11-11,2.65625,2.6666669845581055,2.5416669845581055,2.5625,2129400.0 1996-11-12,2.71875,2.7291669845581055,2.6458330154418945,2.6458330154418945,3103800.0 1996-11-13,2.8229169845581055,2.8958330154418945,2.6875,2.7291669845581055,6387600.0 1996-11-14,2.8333330154418945,2.8333330154418945,2.7708330154418945,2.7708330154418945,1569600.0 1996-11-15,2.75,2.8333330154418945,2.7291669845581055,2.7916669845581055,1716000.0 1996-11-18,2.7083330154418945,2.75,2.7083330154418945,2.75,372000.0 1996-11-19,2.78125,2.7916669845581055,2.7291669845581055,2.75,1521000.0 1996-11-20,2.7291669845581055,2.7916669845581055,2.7291669845581055,2.7708330154418945,702000.0 1996-11-21,2.7916669845581055,2.8125,2.75,2.7708330154418945,2024400.0 1996-11-22,2.8125,2.8541669845581055,2.7708330154418945,2.7708330154418945,2432400.0 1996-11-25,2.7916669845581055,2.8541669845581055,2.7916669845581055,2.8333330154418945,2086800.0 1996-11-26,2.7395830154418945,2.7916669845581055,2.7291669845581055,2.7916669845581055,2177400.0 1996-11-27,2.8020830154418945,2.8125,2.7291669845581055,2.7708330154418945,1133400.0 1996-11-29,2.7708330154418945,2.8125,2.7708330154418945,2.7916669845581055,294600.0 1996-12-02,2.8333330154418945,2.8541669845581055,2.7708330154418945,2.78125,1683000.0 1996-12-03,2.84375,2.875,2.7916669845581055,2.8333330154418945,4771200.0 1996-12-04,2.8541669845581055,2.8541669845581055,2.8125,2.8125,474600.0 1996-12-05,2.8958330154418945,2.9166669845581055,2.8125,2.8541669845581055,1438200.0 1996-12-06,2.8958330154418945,2.9166669845581055,2.7916669845581055,2.8333330154418945,889800.0 1996-12-09,2.9375,2.9583330154418945,2.875,2.9166669845581055,1851000.0 1996-12-10,2.9375,3.0,2.9166669845581055,2.9375,2400000.0 1996-12-11,2.9583330154418945,2.96875,2.8958330154418945,2.9166669845581055,1704000.0 1996-12-12,2.8958330154418945,3.0,2.875,2.9583330154418945,1111200.0 1996-12-13,2.8958330154418945,2.9166669845581055,2.8541669845581055,2.8958330154418945,640200.0 1996-12-16,2.8125,2.9375,2.8125,2.9166669845581055,877800.0 1996-12-17,2.8125,2.8333330154418945,2.7916669845581055,2.8125,439800.0 1996-12-18,2.7916669845581055,2.8541669845581055,2.7916669845581055,2.8541669845581055,518400.0 1996-12-19,2.8333330154418945,2.8541669845581055,2.8125,2.8125,567600.0 1996-12-20,2.8541669845581055,2.8541669845581055,2.8125,2.8125,1300200.0 1996-12-23,2.8333330154418945,2.875,2.8333330154418945,2.8333330154418945,376200.0 1996-12-24,2.8541669845581055,2.875,2.8333330154418945,2.8333330154418945,400200.0 1996-12-26,2.9166669845581055,2.9270830154418945,2.8333330154418945,2.8333330154418945,477000.0 1996-12-27,2.8958330154418945,2.9375,2.8958330154418945,2.9166669845581055,250800.0 1996-12-30,2.9166669845581055,2.9791669845581055,2.9166669845581055,2.9166669845581055,510000.0 1996-12-31,2.9375,2.9791669845581055,2.9166669845581055,2.9375,1055400.0 1997-01-02,2.875,2.9583330154418945,2.8333330154418945,2.9583330154418945,1837200.0 1997-01-03,2.9166669845581055,2.9166669845581055,2.8541669845581055,2.875,1506600.0 1997-01-06,2.8645830154418945,2.9375,2.8541669845581055,2.9166669845581055,1724400.0 1997-01-07,2.9166669845581055,2.9166669845581055,2.8541669845581055,2.8541669845581055,2422200.0 1997-01-08,2.9375,2.9791669845581055,2.8958330154418945,2.9166669845581055,3884400.0 1997-01-09,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,1410600.0 1997-01-10,2.8854169845581055,2.9166669845581055,2.8333330154418945,2.875,2370600.0 1997-01-13,2.8125,2.8958330154418945,2.8125,2.8958330154418945,397800.0 1997-01-14,2.8125,2.875,2.8125,2.8125,639000.0 1997-01-15,2.8125,2.8333330154418945,2.7916669845581055,2.8333330154418945,2638800.0 1997-01-16,2.8125,2.8333330154418945,2.8125,2.8125,3209400.0 1997-01-17,2.7916669845581055,2.8333330154418945,2.7708330154418945,2.8125,2251200.0 1997-01-20,2.7708330154418945,2.8125,2.7708330154418945,2.8125,468000.0 1997-01-21,2.8541669845581055,2.8541669845581055,2.7708330154418945,2.8125,698400.0 1997-01-22,2.8125,2.875,2.8125,2.8541669845581055,649200.0 1997-01-23,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8333330154418945,541800.0 1997-01-24,2.8125,2.8958330154418945,2.8125,2.8958330154418945,396600.0 1997-01-27,2.8125,2.8333330154418945,2.7916669845581055,2.8333330154418945,825600.0 1997-01-28,2.8541669845581055,2.875,2.7916669845581055,2.8333330154418945,657000.0 1997-01-29,2.875,2.875,2.8541669845581055,2.875,246000.0 1997-01-30,2.9791669845581055,2.9791669845581055,2.8541669845581055,2.875,3052200.0 1997-01-31,3.0208330154418945,3.0208330154418945,2.9166669845581055,2.9583330154418945,1722000.0 1997-02-03,2.9583330154418945,3.0416669845581055,2.9375,3.0416669845581055,771600.0 1997-02-04,3.0104169845581055,3.0208330154418945,2.9166669845581055,2.9791669845581055,1902600.0 1997-02-05,3.03125,3.1458330154418945,3.0208330154418945,3.0833330154418945,4353000.0 1997-02-06,3.0729169845581055,3.0833330154418945,3.0208330154418945,3.0625,2064000.0 1997-02-07,3.0833330154418945,3.125,3.0625,3.1041669845581055,2217600.0 1997-02-10,3.1041669845581055,3.1458330154418945,3.0625,3.0625,838200.0 1997-02-11,3.1145830154418945,3.1666669845581055,3.0833330154418945,3.1041669845581055,671400.0 1997-02-12,3.1041669845581055,3.1458330154418945,3.0833330154418945,3.125,1009200.0 1997-02-13,3.125,3.1666669845581055,3.0833330154418945,3.125,708600.0 1997-02-14,3.15625,3.1875,3.1458330154418945,3.1458330154418945,1417800.0 1997-02-18,3.0833330154418945,3.1875,3.0833330154418945,3.1875,536400.0 1997-02-19,3.0833330154418945,3.125,3.0833330154418945,3.125,443400.0 1997-02-20,3.0520830154418945,3.1041669845581055,3.0416669845581055,3.1041669845581055,885000.0 1997-02-21,3.0416669845581055,3.0729169845581055,2.9791669845581055,3.0416669845581055,2634000.0 1997-02-24,3.0520830154418945,3.0520830154418945,2.9791669845581055,3.0208330154418945,1372200.0 1997-02-25,2.9375,2.9791669845581055,2.8958330154418945,2.9583330154418945,2779200.0 1997-02-26,2.8958330154418945,2.9791669845581055,2.8958330154418945,2.9791669845581055,493800.0 1997-02-27,2.8958330154418945,2.9166669845581055,2.8541669845581055,2.9166669845581055,621000.0 1997-02-28,2.90625,2.9166669845581055,2.875,2.875,549600.0 1997-03-03,2.9791669845581055,2.9791669845581055,2.8958330154418945,2.8958330154418945,1390200.0 1997-03-04,2.9375,2.9791669845581055,2.9375,2.9791669845581055,1732800.0 1997-03-05,2.9791669845581055,2.9791669845581055,2.9166669845581055,2.9583330154418945,691200.0 1997-03-06,2.9791669845581055,3.0208330154418945,2.9583330154418945,2.9583330154418945,1662000.0 1997-03-07,2.9375,3.0208330154418945,2.9375,3.0,488400.0 1997-03-10,2.90625,2.9791669845581055,2.8958330154418945,2.9583330154418945,166200.0 1997-03-11,2.875,2.9375,2.8541669845581055,2.8958330154418945,441600.0 1997-03-12,2.8645830154418945,2.8958330154418945,2.8541669845581055,2.8958330154418945,1129800.0 1997-03-13,2.875,2.8958330154418945,2.8541669845581055,2.8541669845581055,288600.0 1997-03-14,2.9375,2.9375,2.875,2.8958330154418945,444600.0 1997-03-17,2.9166669845581055,2.9375,2.875,2.8958330154418945,418800.0 1997-03-18,2.9583330154418945,2.9791669845581055,2.9166669845581055,2.9375,1480800.0 1997-03-19,2.8541669845581055,3.0,2.8541669845581055,2.9791669845581055,3618000.0 1997-03-20,2.8541669845581055,2.875,2.8125,2.8541669845581055,751800.0 1997-03-21,2.7916669845581055,2.875,2.7916669845581055,2.875,764400.0 1997-03-24,2.8541669845581055,2.875,2.7708330154418945,2.8125,1339200.0 1997-03-25,2.8229169845581055,2.8541669845581055,2.7916669845581055,2.8541669845581055,573000.0 1997-03-26,2.8541669845581055,2.8541669845581055,2.8125,2.8125,1800600.0 1997-03-27,2.8125,2.8541669845581055,2.8125,2.8541669845581055,797400.0 1997-03-31,2.7291669845581055,2.8333330154418945,2.7083330154418945,2.8333330154418945,1939200.0 1997-04-01,2.6875,2.7708330154418945,2.6875,2.7291669845581055,3828000.0 1997-04-02,2.5625,2.7291669845581055,2.5625,2.6875,3801000.0 1997-04-03,2.5625,2.6041669845581055,2.5,2.6041669845581055,3201600.0 1997-04-04,2.5416669845581055,2.5833330154418945,2.5,2.5833330154418945,3576600.0 1997-04-07,2.5416669845581055,2.625,2.5208330154418945,2.5625,1632600.0 1997-04-08,2.6041669845581055,2.6041669845581055,2.5,2.5625,1010400.0 1997-04-09,2.5833330154418945,2.625,2.5833330154418945,2.625,548400.0 1997-04-10,2.5625,2.6041669845581055,2.5416669845581055,2.6041669845581055,225000.0 1997-04-11,2.4166669845581055,2.5625,2.4166669845581055,2.5208330154418945,1356600.0 1997-04-14,2.4479169845581055,2.4583330154418945,2.3958330154418945,2.3958330154418945,1867800.0 1997-04-15,2.4583330154418945,2.4791669845581055,2.4375,2.4583330154418945,2912400.0 1997-04-16,2.4791669845581055,2.5,2.4583330154418945,2.4583330154418945,5949000.0 1997-04-17,2.4791669845581055,2.5,2.4791669845581055,2.4791669845581055,9705600.0 1997-04-18,2.5,2.5,2.4375,2.5,5611800.0 1997-04-21,2.4375,2.4791669845581055,2.4166669845581055,2.4791669845581055,2324400.0 1997-04-22,2.4791669845581055,2.4791669845581055,2.4166669845581055,2.4166669845581055,4114800.0 1997-04-23,2.4791669845581055,2.4791669845581055,2.4583330154418945,2.4791669845581055,3140400.0 1997-04-24,2.4791669845581055,2.5,2.4583330154418945,2.4583330154418945,2289600.0 1997-04-25,2.4791669845581055,2.5,2.4583330154418945,2.5,823800.0 1997-04-28,2.5416669845581055,2.5625,2.4791669845581055,2.4791669845581055,1410600.0 1997-04-29,2.625,2.6666669845581055,2.5416669845581055,2.5416669845581055,2765400.0 1997-04-30,2.6458330154418945,2.65625,2.5833330154418945,2.6041669845581055,1966200.0 1997-05-01,2.6666669845581055,2.6666669845581055,2.6041669845581055,2.6458330154418945,1875600.0 1997-05-02,2.75,2.7708330154418945,2.6875,2.6875,3556800.0 1997-05-05,2.8020830154418945,2.8020830154418945,2.7083330154418945,2.7708330154418945,2019600.0 1997-05-06,2.7708330154418945,2.8125,2.75,2.8125,778800.0 1997-05-07,2.7708330154418945,2.7916669845581055,2.75,2.75,1314000.0 1997-05-08,2.75,2.7708330154418945,2.7291669845581055,2.75,2146200.0 1997-05-09,2.7291669845581055,2.7708330154418945,2.7083330154418945,2.75,997200.0 1997-05-12,2.7708330154418945,2.7916669845581055,2.7291669845581055,2.75,1886400.0 1997-05-13,2.7604169845581055,2.7916669845581055,2.6875,2.7708330154418945,2659800.0 1997-05-14,2.7916669845581055,2.8125,2.7291669845581055,2.75,2182200.0 1997-05-15,2.7291669845581055,2.7708330154418945,2.6666669845581055,2.75,2296800.0 1997-05-16,2.7395830154418945,2.75,2.7083330154418945,2.7083330154418945,657600.0 1997-05-19,2.75,2.7708330154418945,2.7083330154418945,2.7291669845581055,1202400.0 1997-05-20,2.7291669845581055,2.789062976837158,2.6875,2.75,1182600.0 1997-05-21,2.6875,2.75,2.6875,2.7083330154418945,1227600.0 1997-05-22,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.6875,531000.0 1997-05-23,2.7291669845581055,2.7291669845581055,2.6666669845581055,2.6666669845581055,2319600.0 1997-05-27,2.8125,2.8333330154418945,2.6875,2.7291669845581055,2462400.0 1997-05-28,2.8333330154418945,2.8541669845581055,2.75,2.8333330154418945,1079400.0 1997-05-29,2.8645830154418945,2.8645830154418945,2.8125,2.8541669845581055,1075800.0 1997-05-30,2.90625,2.9166669845581055,2.7916669845581055,2.7916669845581055,1560600.0 1997-06-02,3.0,3.0208330154418945,2.8958330154418945,2.9166669845581055,1305000.0 1997-06-03,2.9583330154418945,3.0,2.9375,2.96875,847800.0 1997-06-04,2.8958330154418945,2.9791669845581055,2.8854169845581055,2.9791669845581055,469800.0 1997-06-05,2.8854169845581055,2.9166669845581055,2.8541669845581055,2.9166669845581055,467400.0 1997-06-06,3.0416669845581055,3.0833330154418945,2.9166669845581055,2.9166669845581055,2939400.0 1997-06-09,3.5729169845581055,3.7291669845581055,3.4791669845581055,3.5208330154418945,18666600.0 1997-06-10,3.6979169845581055,3.8020830154418945,3.6041669845581055,3.625,15280800.0 1997-06-11,3.6354169845581055,3.7708330154418945,3.625,3.7083330154418945,7094400.0 1997-06-12,3.5625,3.6875,3.5625,3.6354169845581055,5907000.0 1997-06-13,3.6041669845581055,3.6666669845581055,3.5625,3.5833330154418945,3277800.0 1997-06-16,3.5833330154418945,3.6666669845581055,3.5416669845581055,3.625,2779800.0 1997-06-17,3.4166669845581055,3.6041669845581055,3.40625,3.5833330154418945,3860400.0 1997-06-18,3.4583330154418945,3.5208330154418945,3.375,3.4166669845581055,3445200.0 1997-06-19,3.625,3.6666669845581055,3.4583330154418945,3.4791669845581055,2146800.0 1997-06-20,3.5625,3.6666669845581055,3.5625,3.6666669845581055,1380000.0 1997-06-23,3.4583330154418945,3.5833330154418945,3.4375,3.5625,940800.0 1997-06-24,3.6041669845581055,3.625,3.40625,3.4791669845581055,1842600.0 1997-06-25,3.59375,3.625,3.5625,3.59375,1293000.0 1997-06-26,3.625,3.6354169845581055,3.5625,3.5729169845581055,1152600.0 1997-06-27,3.4791669845581055,3.6666669845581055,3.4791669845581055,3.625,2399400.0 1997-06-30,3.4895830154418945,3.53125,3.4583330154418945,3.4791669845581055,1188000.0 1997-07-01,3.5520830154418945,3.5833330154418945,3.5,3.5104169845581055,655800.0 1997-07-02,3.6458330154418945,3.6458330154418945,3.5208330154418945,3.5833330154418945,1390200.0 1997-07-03,3.625,3.65625,3.5729169845581055,3.65625,979800.0 1997-07-07,3.53125,3.625,3.4895830154418945,3.625,916800.0 1997-07-08,3.4166669845581055,3.4791669845581055,3.3645830154418945,3.40625,2326200.0 1997-07-09,3.3020830154418945,3.4375,3.2708330154418945,3.4375,2335800.0 1997-07-10,3.3854169845581055,3.3958330154418945,3.2708330154418945,3.2916669845581055,927600.0 1997-07-11,3.4583330154418945,3.5208330154418945,3.375,3.3958330154418945,1462800.0 1997-07-14,3.3333330154418945,3.46875,3.28125,3.4583330154418945,1567800.0 1997-07-15,3.53125,3.5416669845581055,3.3229169845581055,3.3541669845581055,2347800.0 1997-07-16,3.6041669845581055,3.6354169845581055,3.4791669845581055,3.5625,2089800.0 1997-07-17,3.65625,3.6770830154418945,3.59375,3.6041669845581055,2413800.0 1997-07-18,3.6979169845581055,3.6979169845581055,3.6354169845581055,3.65625,1993800.0 1997-07-21,3.625,3.6875,3.6145830154418945,3.6666669845581055,1123800.0 1997-07-22,3.7291669845581055,3.7291669845581055,3.625,3.625,1634400.0 1997-07-23,3.78125,3.8125,3.6979169845581055,3.7291669845581055,2833200.0 1997-07-24,3.6666669845581055,3.8020830154418945,3.6458330154418945,3.7916669845581055,2143800.0 1997-07-25,3.78125,3.7916669845581055,3.6458330154418945,3.6666669845581055,2049600.0 1997-07-28,3.75,3.8125,3.75,3.8125,738000.0 1997-07-29,3.7395830154418945,3.7708330154418945,3.71875,3.7604169845581055,1084800.0 1997-07-30,3.7604169845581055,3.7916669845581055,3.7291669845581055,3.7708330154418945,1581000.0 1997-07-31,3.75,3.7916669845581055,3.75,3.78125,915600.0 1997-08-01,3.7395830154418945,3.7916669845581055,3.6875,3.7604169845581055,1749000.0 1997-08-04,3.8020830154418945,3.875,3.7395830154418945,3.8333330154418945,1911000.0 1997-08-05,3.8958330154418945,3.9166669845581055,3.7708330154418945,3.7916669845581055,2104200.0 1997-08-06,4.03125,4.0833330154418945,3.875,3.9166669845581055,3927000.0 1997-08-07,3.8958330154418945,4.0625,3.8333330154418945,4.0625,2766000.0 1997-08-08,3.90625,3.9375,3.7083330154418945,3.8541669845581055,1972200.0 1997-08-11,3.875,4.0,3.8541669845581055,3.9166669845581055,2436600.0 1997-08-12,3.9166669845581055,3.9791669845581055,3.8541669845581055,3.875,922200.0 1997-08-13,3.90625,3.9375,3.8541669845581055,3.9375,1481400.0 1997-08-14,3.9895830154418945,4.0,3.8958330154418945,3.9270830154418945,762000.0 1997-08-15,3.9166669845581055,4.0,3.9166669845581055,4.0,1008000.0 1997-08-18,3.9270830154418945,3.9375,3.875,3.9375,1003200.0 1997-08-19,3.9166669845581055,3.9583330154418945,3.8958330154418945,3.9166669845581055,513000.0 1997-08-20,4.0104169845581055,4.0208330154418945,3.9166669845581055,3.9375,575400.0 1997-08-21,3.8958330154418945,4.03125,3.8958330154418945,4.0208330154418945,519000.0 1997-08-22,3.8958330154418945,3.9270830154418945,3.7916669845581055,3.8333330154418945,1000200.0 1997-08-25,3.9895830154418945,4.0,3.9270830154418945,3.9583330154418945,568800.0 1997-08-26,3.9375,4.0,3.9166669845581055,3.9791669845581055,309000.0 1997-08-27,3.9791669845581055,4.0,3.90625,3.9375,908400.0 1997-08-28,3.8854169845581055,4.0,3.875,3.9895830154418945,1020600.0 1997-08-29,3.875,3.9166669845581055,3.8541669845581055,3.875,389400.0 1997-09-02,3.9166669845581055,3.9375,3.875,3.90625,927600.0 1997-09-03,3.90625,3.9375,3.8958330154418945,3.90625,928800.0 1997-09-04,3.7708330154418945,3.9166669845581055,3.7604169845581055,3.8958330154418945,1395600.0 1997-09-05,3.8125,3.8489580154418945,3.7708330154418945,3.8125,1444800.0 1997-09-08,3.8541669845581055,3.875,3.8125,3.8125,972600.0 1997-09-09,3.8541669845581055,3.8854169845581055,3.8333330154418945,3.8541669845581055,543600.0 1997-09-10,3.96875,4.15625,3.8333330154418945,3.8541669845581055,4957800.0 1997-09-11,3.9895830154418945,4.0,3.9166669845581055,3.9583330154418945,1383000.0 1997-09-12,4.0208330154418945,4.03125,3.9583330154418945,4.0,1096800.0 1997-09-15,3.9375,4.03125,3.9375,4.0,688800.0 1997-09-16,4.0,4.0208330154418945,3.9479169845581055,3.9479169845581055,1120800.0 1997-09-17,4.0104169845581055,4.0416669845581055,4.0,4.0,173400.0 1997-09-18,4.0833330154418945,4.125,4.0104169845581055,4.0416669845581055,3537000.0 1997-09-19,4.0625,4.0833330154418945,4.0416669845581055,4.0625,1416600.0 1997-09-22,4.0208330154418945,4.0833330154418945,4.0208330154418945,4.065104007720947,697800.0 1997-09-23,3.9583330154418945,4.0416669845581055,3.9583330154418945,4.0104169845581055,588000.0 1997-09-24,4.0625,4.0833330154418945,3.9375,3.9583330154418945,1155600.0 1997-09-25,4.1041669845581055,4.1458330154418945,4.0416669845581055,4.0729169845581055,1494600.0 1997-09-26,4.1458330154418945,4.15625,4.0833330154418945,4.0833330154418945,734400.0 1997-09-29,4.2708330154418945,4.2708330154418945,4.125,4.125,2095200.0 1997-09-30,4.2708330154418945,4.34375,4.2291669845581055,4.2708330154418945,3310800.0 1997-10-01,4.3333330154418945,4.34375,4.2708330154418945,4.2916669845581055,1159200.0 1997-10-02,4.28125,4.375,4.28125,4.3229169845581055,6115800.0 1997-10-03,4.3125,4.3958330154418945,4.3020830154418945,4.3333330154418945,1358400.0 1997-10-06,4.34375,4.375,4.2916669845581055,4.34375,658200.0 1997-10-07,4.34375,4.3854169845581055,4.34375,4.3645830154418945,675600.0 1997-10-08,4.3333330154418945,4.375,4.3125,4.34375,345600.0 1997-10-09,4.3333330154418945,4.3541669845581055,4.3125,4.3333330154418945,394200.0 1997-10-10,4.3333330154418945,4.3541669845581055,4.2708330154418945,4.3333330154418945,870600.0 1997-10-13,4.3333330154418945,4.3541669845581055,4.3125,4.3541669845581055,436200.0 1997-10-14,4.375,4.4375,4.3125,4.3333330154418945,1792800.0 1997-10-15,4.4583330154418945,4.4583330154418945,4.3541669845581055,4.3958330154418945,982200.0 1997-10-16,4.4791669845581055,4.625,4.4166669845581055,4.46875,2389200.0 1997-10-17,4.46875,4.5,4.375,4.4583330154418945,1192200.0 1997-10-20,4.6145830154418945,4.6666669845581055,4.4583330154418945,4.46875,1730400.0 1997-10-21,4.5833330154418945,4.6666669845581055,4.5416669845581055,4.6666669845581055,1365000.0 1997-10-22,4.90625,4.9583330154418945,4.8333330154418945,4.8333330154418945,3790800.0 1997-10-23,4.8541669845581055,4.8645830154418945,4.6666669845581055,4.8125,3342600.0 1997-10-24,4.6875,4.9583330154418945,4.6875,4.8958330154418945,4623000.0 1997-10-27,4.669270992279053,4.6875,4.5,4.6666669845581055,2115000.0 1997-10-28,4.75,4.8020830154418945,4.3541669845581055,4.4583330154418945,4933200.0 1997-10-29,4.5833330154418945,4.75,4.5416669845581055,4.7395830154418945,2336400.0 1997-10-30,4.6666669845581055,4.7708330154418945,4.4583330154418945,4.5,1883400.0 1997-10-31,4.5416669845581055,4.7083330154418945,4.5416669845581055,4.6666669845581055,726000.0 1997-11-03,4.6770830154418945,4.6979169845581055,4.5416669845581055,4.5520830154418945,1326000.0 1997-11-04,4.625,4.6875,4.6041669845581055,4.6875,327600.0 1997-11-05,4.6666669845581055,4.7395830154418945,4.6458330154418945,4.6458330154418945,753000.0 1997-11-06,4.7083330154418945,4.7708330154418945,4.6458330154418945,4.6666669845581055,1240800.0 1997-11-07,4.6458330154418945,4.6875,4.6041669845581055,4.625,973200.0 1997-11-10,4.625,4.75,4.5833330154418945,4.6458330154418945,892200.0 1997-11-11,4.6875,4.75,4.5833330154418945,4.625,714600.0 1997-11-12,4.8333330154418945,4.8541669845581055,4.65625,4.65625,1690200.0 1997-11-13,4.7916669845581055,4.8854169845581055,4.7916669845581055,4.8333330154418945,782400.0 1997-11-14,4.8541669845581055,4.8958330154418945,4.7916669845581055,4.8333330154418945,1234800.0 1997-11-17,4.7916669845581055,4.8958330154418945,4.78125,4.8958330154418945,1521600.0 1997-11-18,4.5729169845581055,4.6875,4.5625,4.6875,1503000.0 1997-11-19,4.5625,4.640625,4.5208330154418945,4.5416669845581055,598800.0 1997-11-20,4.53125,4.625,4.53125,4.5520830154418945,622200.0 1997-11-21,4.5,4.6458330154418945,4.5,4.5625,611400.0 1997-11-24,4.375,4.5,4.3125,4.5,1383000.0 1997-11-25,4.6041669845581055,4.6041669845581055,4.375,4.4166669845581055,1018800.0 1997-11-26,4.625,4.65625,4.5833330154418945,4.625,498600.0 1997-11-28,4.6458330154418945,4.6979169845581055,4.5625,4.5833330154418945,402600.0 1997-12-01,4.7291669845581055,4.7291669845581055,4.6458330154418945,4.6875,501600.0 1997-12-02,4.5833330154418945,4.75,4.5520830154418945,4.75,906600.0 1997-12-03,4.6875,4.7083330154418945,4.5833330154418945,4.625,427200.0 1997-12-04,4.65625,4.7291669845581055,4.6458330154418945,4.7083330154418945,386400.0 1997-12-05,4.6354169845581055,4.6875,4.625,4.625,464400.0 1997-12-08,4.65625,4.6875,4.6145830154418945,4.6666669845581055,525600.0 1997-12-09,4.875,4.9479169845581055,4.6770830154418945,4.6770830154418945,3229800.0 1997-12-10,4.8958330154418945,4.9479169845581055,4.84375,4.8958330154418945,1269600.0 1997-12-11,4.8125,4.8958330154418945,4.7916669845581055,4.8125,831000.0 1997-12-12,5.1875,5.1875,4.8125,4.8125,2872800.0 1997-12-15,5.4270830154418945,5.5208330154418945,5.1458330154418945,5.2395830154418945,6029400.0 1997-12-16,5.4270830154418945,5.4270830154418945,5.2708330154418945,5.4270830154418945,2306400.0 1997-12-17,5.34375,5.4791669845581055,5.3125,5.4583330154418945,2133600.0 1997-12-18,5.2604169845581055,5.3958330154418945,5.1875,5.3958330154418945,3257400.0 1997-12-19,5.2083330154418945,5.3125,4.9583330154418945,5.2291669845581055,2773200.0 1997-12-22,5.4583330154418945,5.4895830154418945,5.25,5.2708330154418945,1933200.0 1997-12-23,5.1145830154418945,5.4791669845581055,5.1041669845581055,5.4270830154418945,1782000.0 1997-12-24,5.0729169845581055,5.1458330154418945,5.0625,5.1145830154418945,1027800.0 1997-12-26,5.0833330154418945,5.125,5.0625,5.0625,169200.0 1997-12-29,5.2291669845581055,5.25,5.0833330154418945,5.0833330154418945,1051800.0 1997-12-30,5.3020830154418945,5.3541669845581055,5.2083330154418945,5.2291669845581055,2098800.0 1997-12-31,5.3125,5.375,5.2291669845581055,5.2916669845581055,1593000.0 1998-01-02,5.3541669845581055,5.40625,5.1458330154418945,5.3020830154418945,1348800.0 1998-01-05,5.1666669845581055,5.5,5.1458330154418945,5.4375,2719200.0 1998-01-06,5.1041669845581055,5.1666669845581055,5.0625,5.1458330154418945,1935000.0 1998-01-07,5.09375,5.1666669845581055,4.9895830154418945,5.0833330154418945,2617200.0 1998-01-08,5.1614580154418945,5.2708330154418945,5.0833330154418945,5.1041669845581055,1363200.0 1998-01-09,5.0625,5.1875,4.9895830154418945,5.1666669845581055,1060800.0 1998-01-12,5.0208330154418945,5.0416669845581055,4.9166669845581055,5.0208330154418945,1974600.0 1998-01-13,5.1354169845581055,5.1666669845581055,5.0208330154418945,5.0208330154418945,931200.0 1998-01-14,5.4479169845581055,5.4479169845581055,5.1458330154418945,5.1458330154418945,6558600.0 1998-01-15,5.375,5.46875,5.25,5.4583330154418945,4205400.0 1998-01-16,5.5208330154418945,5.5625,5.375,5.3958330154418945,2682600.0 1998-01-20,5.46875,5.5625,5.3958330154418945,5.5208330154418945,2770200.0 1998-01-21,5.4166669845581055,5.5,5.4166669845581055,5.4375,501600.0 1998-01-22,5.4791669845581055,5.53125,5.375,5.375,917400.0 1998-01-23,5.5416669845581055,5.5833330154418945,5.1666669845581055,5.3333330154418945,3445800.0 1998-01-26,5.4270830154418945,5.5833330154418945,5.4166669845581055,5.5416669845581055,998400.0 1998-01-27,5.2916669845581055,5.4583330154418945,5.1666669845581055,5.4166669845581055,1727400.0 1998-01-28,5.0520830154418945,5.3125,5.0520830154418945,5.2916669845581055,1804200.0 1998-01-29,5.2916669845581055,5.3541669845581055,5.0625,5.0625,2300400.0 1998-01-30,5.1770830154418945,5.3541669845581055,5.1770830154418945,5.3125,813000.0 1998-02-02,5.1875,5.2708330154418945,5.1458330154418945,5.2083330154418945,785400.0 1998-02-03,5.125,5.2083330154418945,5.09375,5.1875,926400.0 1998-02-04,5.0625,5.15625,5.0208330154418945,5.125,1071000.0 1998-02-05,5.0520830154418945,5.3854169845581055,5.0416669845581055,5.1041669845581055,4534800.0 1998-02-06,5.2916669845581055,5.3333330154418945,5.0520830154418945,5.0520830154418945,1459200.0 1998-02-09,5.3958330154418945,5.40625,5.2916669845581055,5.34375,1053600.0 1998-02-10,5.5625,5.6041669845581055,5.3541669845581055,5.375,2260200.0 1998-02-11,5.625,5.6875,5.5416669845581055,5.5833330154418945,2067000.0 1998-02-12,5.6666669845581055,5.6875,5.5,5.625,1711200.0 1998-02-13,5.5520830154418945,5.6666669845581055,5.5520830154418945,5.6458330154418945,444000.0 1998-02-17,5.46875,5.59375,5.3645830154418945,5.59375,1355400.0 1998-02-18,5.40625,5.5208330154418945,5.3958330154418945,5.4375,1060800.0 1998-02-19,5.4583330154418945,5.4895830154418945,5.40625,5.4270830154418945,999600.0 1998-02-20,5.4375,5.5,5.3958330154418945,5.4375,691200.0 1998-02-23,5.3333330154418945,5.4583330154418945,5.2916669845581055,5.4166669845581055,754200.0 1998-02-24,5.53125,5.5833330154418945,5.3541669845581055,5.3541669845581055,1293600.0 1998-02-25,5.5833330154418945,5.625,5.5104169845581055,5.5208330154418945,1452000.0 1998-02-26,5.8020830154418945,5.84375,5.5833330154418945,5.5833330154418945,1908600.0 1998-02-27,5.8020830154418945,5.8333330154418945,5.7291669845581055,5.7916669845581055,2463600.0 1998-03-02,5.828125,5.8958330154418945,5.7708330154418945,5.7916669845581055,3136800.0 1998-03-03,5.9270830154418945,5.9270830154418945,5.75,5.7916669845581055,2635200.0 1998-03-04,6.0416669845581055,6.0520830154418945,5.9166669845581055,5.9375,2119200.0 1998-03-05,6.0208330154418945,6.0208330154418945,5.9375,5.9791669845581055,1482000.0 1998-03-06,6.0208330154418945,6.0625,5.9895830154418945,6.0208330154418945,607200.0 1998-03-09,6.0520830154418945,6.0833330154418945,5.9791669845581055,6.0,482400.0 1998-03-10,6.1458330154418945,6.1458330154418945,6.0520830154418945,6.0520830154418945,586800.0 1998-03-11,6.0833330154418945,6.1666669845581055,6.0833330154418945,6.1666669845581055,1103400.0 1998-03-12,6.0208330154418945,6.125,6.0,6.125,440400.0 1998-03-13,6.0729169845581055,6.0833330154418945,6.0,6.03125,490800.0 1998-03-16,6.0729169845581055,6.0833330154418945,6.0208330154418945,6.0833330154418945,332400.0 1998-03-17,6.0416669845581055,6.0833330154418945,6.0208330154418945,6.0833330154418945,1299600.0 1998-03-18,6.03125,6.0625,5.96875,6.0625,987600.0 1998-03-19,6.125,6.1458330154418945,6.03125,6.0416669845581055,2296200.0 1998-03-20,6.1041669845581055,6.2083330154418945,6.0833330154418945,6.1458330154418945,2085600.0 1998-03-23,6.0833330154418945,6.1458330154418945,6.0416669845581055,6.1145830154418945,1517400.0 1998-03-24,6.1041669845581055,6.125,6.0520830154418945,6.1145830154418945,1066200.0 1998-03-25,6.09375,6.1145830154418945,6.0729169845581055,6.1041669845581055,1101000.0 1998-03-26,6.0,6.1041669845581055,6.0,6.0729169845581055,3531000.0 1998-03-27,5.8854169845581055,6.03125,5.875,6.0,1901400.0 1998-03-30,5.6875,5.9166669845581055,5.6875,5.90625,2283600.0 1998-03-31,5.78125,5.8333330154418945,5.7291669845581055,5.7291669845581055,1332000.0 1998-04-01,5.7291669845581055,5.8333330154418945,5.6666669845581055,5.8020830154418945,2166000.0 1998-04-02,5.7291669845581055,5.75,5.6145830154418945,5.7291669845581055,1510800.0 1998-04-03,5.8645830154418945,5.875,5.6770830154418945,5.7395830154418945,1606800.0 1998-04-06,5.875,6.0729169845581055,5.8541669845581055,6.0208330154418945,2991000.0 1998-04-07,5.8125,5.9166669845581055,5.7291669845581055,5.875,857400.0 1998-04-08,5.78125,5.8333330154418945,5.75,5.75,499800.0 1998-04-09,5.7291669845581055,5.8125,5.7291669845581055,5.8125,257400.0 1998-04-13,5.6458330154418945,5.75,5.5625,5.75,1042200.0 1998-04-14,5.6458330154418945,5.6666669845581055,5.5833330154418945,5.65625,1297800.0 1998-04-15,5.6666669845581055,5.71875,5.6354169845581055,5.6354169845581055,407400.0 1998-04-16,6.03125,6.1458330154418945,5.7083330154418945,5.7291669845581055,3199200.0 1998-04-17,6.0208330154418945,6.03125,5.9375,6.03125,2483400.0 1998-04-20,6.0208330154418945,6.0416669845581055,5.9791669845581055,6.0104169845581055,552000.0 1998-04-21,6.0833330154418945,6.28125,6.0625,6.0833330154418945,1779600.0 1998-04-22,6.0625,6.1354169845581055,5.9791669845581055,6.09375,4611000.0 1998-04-23,5.8125,6.0833330154418945,5.8125,6.0833330154418945,1030800.0 1998-04-24,5.6458330154418945,5.8645830154418945,5.6041669845581055,5.8229169845581055,2020200.0 1998-04-27,5.4791669845581055,5.625,5.2916669845581055,5.5833330154418945,1993800.0 1998-04-28,5.6979169845581055,5.726562976837158,5.5208330154418945,5.5208330154418945,2897400.0 1998-04-29,5.6666669845581055,5.75,5.6041669845581055,5.6979169845581055,2575200.0 1998-04-30,5.8229169845581055,5.9375,5.7083330154418945,5.7083330154418945,1384200.0 1998-05-01,6.125,6.1458330154418945,5.8854169845581055,5.8854169845581055,4551000.0 1998-05-04,6.1979169845581055,6.2291669845581055,6.0416669845581055,6.1666669845581055,1671000.0 1998-05-05,5.9375,6.1458330154418945,5.875,6.125,1784400.0 1998-05-06,5.96875,5.9895830154418945,5.8958330154418945,5.9166669845581055,544800.0 1998-05-07,5.875,6.0,5.75,5.9583330154418945,978600.0 1998-05-08,5.84375,5.9583330154418945,5.71875,5.8541669845581055,1066800.0 1998-05-11,6.0,6.1041669845581055,5.8541669845581055,5.8541669845581055,1347600.0 1998-05-12,5.7916669845581055,6.125,5.7395830154418945,6.0625,1138800.0 1998-05-13,5.875,6.0416669845581055,5.7916669845581055,5.7916669845581055,1273800.0 1998-05-14,5.7291669845581055,5.875,5.65625,5.8333330154418945,1374600.0 1998-05-15,5.90625,5.9375,5.6666669845581055,5.7291669845581055,2421600.0 1998-05-18,6.0,6.0729169845581055,5.9375,5.9375,2155200.0 1998-05-19,5.9375,6.0729169845581055,5.875,6.0416669845581055,844800.0 1998-05-20,5.9791669845581055,6.0416669845581055,5.8854169845581055,5.9583330154418945,661200.0 1998-05-21,6.0677080154418945,6.09375,5.9895830154418945,6.0416669845581055,519000.0 1998-05-22,5.875,6.0833330154418945,5.8541669845581055,6.0625,562800.0 1998-05-26,5.9791669845581055,6.03125,5.8958330154418945,5.8958330154418945,809400.0 1998-05-27,5.7708330154418945,5.9166669845581055,5.65625,5.875,1011000.0 1998-05-28,5.78125,5.8229169845581055,5.7291669845581055,5.7708330154418945,318000.0 1998-05-29,5.625,5.8229169845581055,5.6041669845581055,5.7708330154418945,577800.0 1998-06-01,5.5833330154418945,5.6458330154418945,5.5416669845581055,5.5833330154418945,671400.0 1998-06-02,5.6354169845581055,5.6354169845581055,5.5208330154418945,5.6145830154418945,892800.0 1998-06-03,5.59375,5.7083330154418945,5.5625,5.6458330154418945,1897200.0 1998-06-04,5.6666669845581055,5.6666669845581055,5.5416669845581055,5.5625,731400.0 1998-06-05,5.6458330154418945,5.6979169845581055,5.5416669845581055,5.6666669845581055,579600.0 1998-06-08,5.6666669845581055,5.6979169845581055,5.5833330154418945,5.5833330154418945,565200.0 1998-06-09,5.6041669845581055,5.7083330154418945,5.5520830154418945,5.6458330154418945,583200.0 1998-06-10,5.6666669845581055,5.7291669845581055,5.4895830154418945,5.5208330154418945,911400.0 1998-06-11,5.5,5.6666669845581055,5.4791669845581055,5.6666669845581055,8666400.0 1998-06-12,5.5625,5.5625,5.4375,5.5208330154418945,2004600.0 1998-06-15,5.4791669845581055,5.5416669845581055,5.4791669845581055,5.4791669845581055,580800.0 1998-06-16,5.78125,5.7916669845581055,5.5208330154418945,5.5416669845581055,3064200.0 1998-06-17,5.8229169845581055,5.9270830154418945,5.7604169845581055,5.8333330154418945,1913400.0 1998-06-18,6.0520830154418945,6.1354169845581055,5.7916669845581055,5.7916669845581055,3085800.0 1998-06-19,6.2708330154418945,6.2708330154418945,6.03125,6.1041669845581055,2018400.0 1998-06-22,6.2291669845581055,6.2708330154418945,6.0625,6.25,2255400.0 1998-06-23,6.625,6.7291669845581055,6.21875,6.2291669845581055,6321600.0 1998-06-24,6.7395830154418945,7.2708330154418945,6.59375,7.125,10158000.0 1998-06-25,6.4375,6.9583330154418945,6.4166669845581055,6.71875,2412600.0 1998-06-26,6.4583330154418945,6.5416669845581055,6.2916669845581055,6.40625,2292600.0 1998-06-29,6.75,6.75,6.4479169845581055,6.4791669845581055,1290600.0 1998-06-30,6.625,6.8333330154418945,6.5833330154418945,6.7708330154418945,1608000.0 1998-07-01,7.0,7.0208330154418945,6.6458330154418945,6.6770830154418945,1693800.0 1998-07-02,6.9791669845581055,7.2916669845581055,6.9166669845581055,7.0,4590000.0 1998-07-06,6.96875,7.0,6.8541669845581055,7.0,1918800.0 1998-07-07,6.875,7.0,6.8020830154418945,6.9583330154418945,1674600.0 1998-07-08,6.9895830154418945,6.9895830154418945,6.8333330154418945,6.8958330154418945,1183800.0 1998-07-09,7.0625,7.1666669845581055,6.96875,7.0,2104200.0 1998-07-10,7.4479169845581055,7.625,7.125,7.1666669845581055,6237000.0 1998-07-13,7.5416669845581055,7.5833330154418945,7.3541669845581055,7.5208330154418945,2833800.0 1998-07-14,7.875,8.052083015441895,7.6041669845581055,7.6458330154418945,4141200.0 1998-07-15,8.010416984558105,8.104166984558105,7.8958330154418945,8.0,4612200.0 1998-07-16,7.8541669845581055,8.083333015441895,7.7916669845581055,8.083333015441895,4704000.0 1998-07-17,7.6979169845581055,7.875,7.625,7.875,1345800.0 1998-07-20,7.7916669845581055,7.875,7.6458330154418945,7.6458330154418945,1482000.0 1998-07-21,7.7083330154418945,7.8125,7.625,7.8125,1395000.0 1998-07-22,7.5520830154418945,7.7083330154418945,7.4375,7.6875,1492800.0 1998-07-23,7.3333330154418945,7.625,7.2916669845581055,7.5625,1970400.0 1998-07-24,7.3958330154418945,7.4270830154418945,7.3020830154418945,7.3541669845581055,2847600.0 1998-07-27,7.1770830154418945,7.3958330154418945,7.0833330154418945,7.375,2955000.0 1998-07-28,7.1770830154418945,7.3020830154418945,7.125,7.2083330154418945,2830800.0 1998-07-29,7.4791669845581055,7.5,7.1666669845581055,7.1666669845581055,2376000.0 1998-07-30,7.8020830154418945,7.875,7.5208330154418945,7.53125,4220400.0 1998-07-31,7.5416669845581055,8.041666984558105,7.5416669845581055,7.7916669845581055,4321800.0 1998-08-03,7.4479169845581055,7.59375,7.4166669845581055,7.5625,1434000.0 1998-08-04,7.2395830154418945,7.5208330154418945,7.2395830154418945,7.4583330154418945,1878000.0 1998-08-05,6.9583330154418945,7.2916669845581055,6.6875,7.2708330154418945,3381600.0 1998-08-06,7.3125,7.3333330154418945,6.8958330154418945,6.9375,1872600.0 1998-08-07,7.3333330154418945,7.5208330154418945,7.25,7.3541669845581055,1972200.0 1998-08-10,7.3854169845581055,7.5104169845581055,7.2916669845581055,7.3333330154418945,1079400.0 1998-08-11,7.3125,7.375,7.2291669845581055,7.25,944400.0 1998-08-12,7.75,7.8229169845581055,7.3541669845581055,7.375,4079400.0 1998-08-13,7.75,7.9479169845581055,7.6875,7.8125,1243800.0 1998-08-14,7.3645830154418945,7.8958330154418945,7.2291669845581055,7.8541669845581055,2210400.0 1998-08-17,7.5,7.6875,7.2708330154418945,7.3333330154418945,1893000.0 1998-08-18,7.4583330154418945,7.5520830154418945,7.3229169845581055,7.5416669845581055,1027200.0 1998-08-19,7.4166669845581055,7.5104169845581055,7.3958330154418945,7.46875,346200.0 1998-08-20,7.5416669845581055,7.5625,7.3854169845581055,7.4166669845581055,996600.0 1998-08-21,7.5729169845581055,7.625,7.3333330154418945,7.4375,796200.0 1998-08-24,7.4583330154418945,7.625,7.3958330154418945,7.5625,554400.0 1998-08-25,7.6458330154418945,7.65625,7.4479169845581055,7.5,3348600.0 1998-08-26,7.625,7.7395830154418945,7.5208330154418945,7.5208330154418945,1624200.0 1998-08-27,7.2604169845581055,7.6458330154418945,7.2395830154418945,7.625,1755000.0 1998-08-28,7.0208330154418945,7.3333330154418945,6.6979169845581055,7.3229169845581055,3203400.0 1998-08-31,6.25,7.0416669845581055,6.25,7.0208330154418945,1948200.0 1998-09-01,6.3125,6.3541669845581055,5.59375,6.2083330154418945,7046400.0 1998-09-02,6.625,6.7916669845581055,6.375,6.4166669845581055,2680200.0 1998-09-03,6.5208330154418945,6.6666669845581055,6.4479169845581055,6.5,971400.0 1998-09-04,6.5104169845581055,6.7291669845581055,6.4375,6.625,1520400.0 1998-09-08,7.0416669845581055,7.1041669845581055,6.6041669845581055,6.7083330154418945,1280400.0 1998-09-09,6.8958330154418945,7.0520830154418945,6.875,7.0520830154418945,706800.0 1998-09-10,6.6145830154418945,6.78125,6.6145830154418945,6.7291669845581055,847200.0 1998-09-11,6.6770830154418945,6.6875,6.5625,6.6770830154418945,1466400.0 1998-09-14,6.8333330154418945,6.90625,6.7604169845581055,6.7708330154418945,484200.0 1998-09-15,7.3333330154418945,7.3333330154418945,6.6875,6.7083330154418945,2097000.0 1998-09-16,7.125,7.3958330154418945,7.0416669845581055,7.3541669845581055,692400.0 1998-09-17,7.0,7.15625,6.8125,6.8333330154418945,1354800.0 1998-09-18,7.2916669845581055,7.34375,6.9583330154418945,6.9583330154418945,1848600.0 1998-09-21,7.625,7.625,7.0625,7.0833330154418945,1756800.0 1998-09-22,7.5833330154418945,7.8541669845581055,7.5416669845581055,7.7083330154418945,2310000.0 1998-09-23,7.7083330154418945,7.7708330154418945,7.5520830154418945,7.6354169845581055,1489200.0 1998-09-24,7.6458330154418945,7.7708330154418945,7.6354169845581055,7.6458330154418945,273600.0 1998-09-25,7.5833330154418945,7.7083330154418945,7.4895830154418945,7.5416669845581055,614400.0 1998-09-28,7.71875,7.75,7.4791669845581055,7.5729169845581055,1758000.0 1998-09-29,7.8645830154418945,7.9791669845581055,7.6875,7.6875,1901400.0 1998-09-30,7.7708330154418945,7.9583330154418945,7.625,7.625,2638200.0 1998-10-01,7.5,7.6875,7.375,7.65625,2054400.0 1998-10-02,7.75,7.78125,7.5,7.5,1554600.0 1998-10-05,7.8333330154418945,7.9375,7.5729169845581055,7.6875,1114800.0 1998-10-06,7.6666669845581055,7.9895830154418945,7.5729169845581055,7.9270830154418945,2192400.0 1998-10-07,7.3958330154418945,7.625,6.8229169845581055,7.6041669845581055,4027800.0 1998-10-08,6.7083330154418945,7.125,6.4583330154418945,7.125,4162200.0 1998-10-09,6.96875,7.0,6.6458330154418945,6.8020830154418945,1879800.0 1998-10-12,7.09375,7.2083330154418945,6.9791669845581055,7.0416669845581055,3331800.0 1998-10-13,7.0,7.125,7.0,7.0416669845581055,363000.0 1998-10-14,7.125,7.4166669845581055,6.9375,7.03125,2713800.0 1998-10-15,7.3958330154418945,7.4583330154418945,7.0208330154418945,7.1041669845581055,1107000.0 1998-10-16,7.6875,7.875,7.3958330154418945,7.4583330154418945,1383000.0 1998-10-19,8.03125,8.083333015441895,7.6666669845581055,7.7291669845581055,1508400.0 1998-10-20,8.0,8.5,8.0,8.208333015441895,2080800.0 1998-10-21,8.1875,8.34375,7.7083330154418945,8.114583015441895,5012400.0 1998-10-22,8.385416984558105,8.458333015441895,8.125,8.166666984558105,1601400.0 1998-10-23,8.0,8.1875,7.8333330154418945,8.166666984558105,1650000.0 1998-10-26,7.8020830154418945,8.130208015441895,7.78125,8.125,1131600.0 1998-10-27,7.8958330154418945,8.0625,7.7708330154418945,7.875,1620600.0 1998-10-28,8.197916984558105,8.28125,7.75,7.8541669845581055,2380800.0 1998-10-29,8.177083015441895,8.291666984558105,8.104166984558105,8.270833015441895,438000.0 1998-10-30,8.1875,8.3125,8.145833015441895,8.208333015441895,1993200.0 1998-11-02,8.177083015441895,8.21875,8.145833015441895,8.208333015441895,993000.0 1998-11-03,7.9166669845581055,8.145833015441895,7.84375,8.145833015441895,1368600.0 1998-11-04,7.6458330154418945,7.875,7.5,7.8333330154418945,2149800.0 1998-11-05,7.2916669845581055,7.6666669845581055,7.1770830154418945,7.6041669845581055,2008200.0 1998-11-06,7.4583330154418945,7.6145830154418945,7.2083330154418945,7.3229169845581055,2680200.0 1998-11-09,7.7083330154418945,7.8333330154418945,7.4583330154418945,7.6458330154418945,3133200.0 1998-11-10,7.7708330154418945,7.8125,7.5833330154418945,7.7291669845581055,3646200.0 1998-11-11,8.0,8.083333015441895,7.7708330154418945,7.8229169845581055,4000200.0 1998-11-12,7.75,7.9895830154418945,7.7291669845581055,7.9895830154418945,1875600.0 1998-11-13,7.6979169845581055,7.8333330154418945,7.6354169845581055,7.7708330154418945,1489200.0 1998-11-16,7.84375,7.8541669845581055,7.65625,7.6666669845581055,1453800.0 1998-11-17,8.0,8.0625,7.8125,7.8125,4190400.0 1998-11-18,8.177083015441895,8.177083015441895,7.9375,7.9791669845581055,2932200.0 1998-11-19,8.270833015441895,8.333333015441895,8.166666984558105,8.166666984558105,1090800.0 1998-11-20,8.15625,8.333333015441895,8.09375,8.322916984558105,1754400.0 1998-11-23,8.041666984558105,8.229166984558105,8.0,8.166666984558105,2343600.0 1998-11-24,7.8645830154418945,8.125,7.7708330154418945,8.0625,1791000.0 1998-11-25,8.125,8.125,7.8541669845581055,7.8541669845581055,836400.0 1998-11-27,8.114583015441895,8.166666984558105,8.0625,8.135416984558105,346800.0 1998-11-30,7.9270830154418945,8.333333015441895,7.9166669845581055,8.15625,1612200.0 1998-12-01,8.260416984558105,8.291666984558105,7.75,7.8854169845581055,2683800.0 1998-12-02,8.458333015441895,8.479166984558105,8.177083015441895,8.25,2874000.0 1998-12-03,8.416666984558105,8.520833015441895,8.375,8.479166984558105,1179600.0 1998-12-04,8.895833015441895,9.020833015441895,8.25,8.4375,2241600.0 1998-12-07,8.625,9.020833015441895,8.552083015441895,8.958333015441895,2632200.0 1998-12-08,8.6875,8.75,8.583333015441895,8.583333015441895,1611000.0 1998-12-09,8.729166984558105,8.770833015441895,8.5,8.708333015441895,1356600.0 1998-12-10,8.760416984558105,8.958333015441895,8.6875,8.729166984558105,2353200.0 1998-12-11,8.927083015441895,9.145833015441895,8.708333015441895,8.75,3298200.0 1998-12-14,9.03125,9.09375,8.895833015441895,8.9375,4104600.0 1998-12-15,9.270833015441895,9.3125,8.875,9.083333015441895,1834800.0 1998-12-16,9.0,9.270833015441895,8.9375,9.270833015441895,1469400.0 1998-12-17,9.104166984558105,9.15625,8.979166984558105,9.0625,346800.0 1998-12-18,9.145833015441895,9.364583015441895,9.072916984558105,9.145833015441895,838800.0 1998-12-21,9.4375,9.458333015441895,9.1875,9.25,706200.0 1998-12-22,9.520833015441895,9.604166984558105,9.3125,9.458333015441895,1186200.0 1998-12-23,9.5625,9.75,9.458333015441895,9.645833015441895,3346200.0 1998-12-24,9.645833015441895,9.65625,9.572916984558105,9.604166984558105,808200.0 1998-12-28,9.583333015441895,9.833333015441895,9.5,9.614583015441895,1489200.0 1998-12-29,9.583333015441895,9.677083015441895,9.4375,9.520833015441895,1144200.0 1998-12-30,9.520833015441895,9.6875,9.479166984558105,9.583333015441895,638400.0 1998-12-31,9.572916984558105,9.65625,9.427083015441895,9.541666984558105,528000.0 1999-01-04,9.645833015441895,9.854166984558105,9.5625,9.625,1562400.0 1999-01-05,9.677083015441895,9.729166984558105,9.5,9.625,1697400.0 1999-01-06,10.208333015441895,10.25,9.666666984558105,9.739583015441895,6319200.0 1999-01-07,10.041666984558105,10.1875,9.875,10.177083015441895,1497600.0 1999-01-08,9.885416984558105,10.166666984558105,9.791666984558105,10.041666984558105,2159400.0 1999-01-11,10.270833015441895,10.270833015441895,9.9375,9.979166984558105,1075200.0 1999-01-12,10.052083015441895,10.479166984558105,10.041666984558105,10.229166984558105,2180400.0 1999-01-13,10.083333015441895,10.09375,9.604166984558105,9.708333015441895,3810600.0 1999-01-14,10.208333015441895,10.5625,10.083333015441895,10.135416984558105,4026600.0 1999-01-15,10.270833015441895,10.333333015441895,10.145833015441895,10.291666984558105,3292200.0 1999-01-19,11.020833015441895,11.020833015441895,10.291666984558105,10.354166984558105,6307200.0 1999-01-20,11.052083015441895,11.541666984558105,10.739583015441895,11.416666984558105,6391800.0 1999-01-21,10.229166984558105,10.989583015441895,9.916666984558105,10.916666984558105,4210800.0 1999-01-22,10.5625,10.645833015441895,9.979166984558105,10.125,2579400.0 1999-01-25,10.458333015441895,10.625,10.239583015441895,10.625,1470600.0 1999-01-26,10.510416984558105,10.625,10.354166984558105,10.510416984558105,4787400.0 1999-01-27,10.53125,10.5625,10.302083015441895,10.520833015441895,2157000.0 1999-01-28,11.0,11.0,10.333333015441895,10.5625,4257000.0 1999-01-29,10.833333015441895,11.041666984558105,10.583333015441895,11.041666984558105,1557600.0 1999-02-01,10.6875,11.020833015441895,10.666666984558105,11.0,1333800.0 1999-02-02,10.333333015441895,10.6875,10.291666984558105,10.635416984558105,3214800.0 1999-02-03,10.8125,10.8125,10.229166984558105,10.291666984558105,2751000.0 1999-02-04,10.291666984558105,10.791666984558105,10.270833015441895,10.791666984558105,1497600.0 1999-02-05,10.041666984558105,10.385416984558105,9.9375,10.375,3090000.0 1999-02-08,10.239583015441895,10.333333015441895,10.072916984558105,10.072916984558105,3108000.0 1999-02-09,9.8125,10.4375,9.8125,10.270833015441895,3919800.0 1999-02-10,9.979166984558105,9.979166984558105,9.479166984558105,9.78125,3347400.0 1999-02-11,10.791666984558105,10.864583015441895,9.697916984558105,10.0,3963000.0 1999-02-12,10.072916984558105,10.583333015441895,9.916666984558105,10.541666984558105,3117000.0 1999-02-16,10.083333015441895,10.479166984558105,10.0,10.25,1341000.0 1999-02-17,10.489583015441895,10.739583015441895,10.0,10.072916984558105,2731800.0 1999-02-18,11.197916984558105,11.333333015441895,10.197916984558105,10.375,3072000.0 1999-02-19,11.208333015441895,11.416666984558105,11.083333015441895,11.322916984558105,2346000.0 1999-02-22,12.03125,12.416666984558105,11.208333015441895,11.229166984558105,3884400.0 1999-02-23,11.9375,12.1875,11.802083015441895,12.083333015441895,1331400.0 1999-02-24,11.479166984558105,12.0,11.479166984558105,11.916666984558105,628200.0 1999-02-25,10.947916984558105,11.489583015441895,10.885416984558105,11.489583015441895,2208000.0 1999-02-26,11.3125,11.458333015441895,10.958333015441895,11.041666984558105,1293000.0 1999-03-01,11.1875,11.4375,11.0625,11.416666984558105,1173000.0 1999-03-02,10.895833015441895,11.375,10.895833015441895,11.229166984558105,1219800.0 1999-03-03,10.96875,11.177083015441895,10.739583015441895,11.041666984558105,4330800.0 1999-03-04,11.479166984558105,11.479166984558105,11.0,11.104166984558105,2019000.0 1999-03-05,11.708333015441895,11.75,11.5625,11.583333015441895,2251200.0 1999-03-08,11.895833015441895,11.916666984558105,11.479166984558105,11.65625,2379000.0 1999-03-09,11.791666984558105,11.90625,11.708333015441895,11.833333015441895,1824000.0 1999-03-10,12.229166984558105,12.333333015441895,11.8125,11.875,2557800.0 1999-03-11,12.447916984558105,12.5,12.239583015441895,12.3125,2247600.0 1999-03-12,11.84375,12.46875,11.791666984558105,12.46875,1932600.0 1999-03-15,11.989583015441895,12.114583015441895,11.791666984558105,11.791666984558105,1648200.0 1999-03-16,11.947916984558105,12.041666984558105,11.895833015441895,12.020833015441895,2377200.0 1999-03-17,11.427083015441895,11.96875,11.416666984558105,11.96875,1195200.0 1999-03-18,11.71875,11.71875,11.302083015441895,11.46875,1508400.0 1999-03-19,11.6875,11.729166984558105,11.427083015441895,11.729166984558105,1127400.0 1999-03-22,10.791666984558105,11.28125,10.5625,11.28125,8491200.0 1999-03-23,10.791666984558105,11.020833015441895,10.677083015441895,10.9375,4760400.0 1999-03-24,10.708333015441895,10.916666984558105,10.645833015441895,10.916666984558105,1610400.0 1999-03-25,10.854166984558105,10.979166984558105,10.770833015441895,10.895833015441895,2650800.0 1999-03-26,10.489583015441895,10.833333015441895,10.479166984558105,10.822916984558105,1474800.0 1999-03-29,10.572916984558105,10.791666984558105,10.541666984558105,10.583333015441895,1226400.0 1999-03-30,10.354166984558105,10.65625,10.354166984558105,10.625,1936200.0 1999-03-31,10.25,10.520833015441895,10.125,10.354166984558105,2178000.0 1999-04-01,10.291666984558105,10.375,10.125,10.291666984558105,1330800.0 1999-04-05,10.572916984558105,10.59375,10.28125,10.40625,1285800.0 1999-04-06,10.583333015441895,10.666666984558105,10.447916984558105,10.625,1491600.0 1999-04-07,10.916666984558105,11.0625,10.666666984558105,10.71875,4210200.0 1999-04-08,10.791666984558105,11.0625,10.6875,11.0625,2735400.0 1999-04-09,10.822916984558105,10.875,10.75,10.875,2345400.0 1999-04-12,11.5,11.510416984558105,10.708333015441895,10.708333015441895,5437800.0 1999-04-13,11.3125,11.614583015441895,11.208333015441895,11.53125,2268600.0 1999-04-14,11.145833015441895,11.427083015441895,11.125,11.385416984558105,2071200.0 1999-04-15,10.541666984558105,11.239583015441895,10.322916984558105,11.229166984558105,2904000.0 1999-04-16,10.354166984558105,10.677083015441895,10.291666984558105,10.614583015441895,1180800.0 1999-04-19,9.458333015441895,10.364583015441895,9.354166984558105,10.364583015441895,3099600.0 1999-04-20,10.229166984558105,10.25,9.822916984558105,9.833333015441895,3994200.0 1999-04-21,10.604166984558105,10.666666984558105,10.208333015441895,10.3125,2421600.0 1999-04-22,11.03125,11.052083015441895,10.822916984558105,10.833333015441895,1173600.0 1999-04-23,10.96875,11.677083015441895,10.916666984558105,11.666666984558105,2992800.0 1999-04-26,10.708333015441895,11.0,10.666666984558105,11.0,1360800.0 1999-04-27,11.041666984558105,11.166666984558105,10.833333015441895,10.854166984558105,3846600.0 1999-04-28,10.541666984558105,11.083333015441895,10.479166984558105,11.083333015441895,1214400.0 1999-04-29,10.604166984558105,10.666666984558105,10.0625,10.583333015441895,2728200.0 1999-04-30,10.479166984558105,10.645833015441895,10.041666984558105,10.645833015441895,3031800.0 1999-05-03,10.989583015441895,11.020833015441895,10.4375,10.583333015441895,2944800.0 1999-05-04,10.6875,10.927083015441895,10.625,10.854166984558105,1996800.0 1999-05-05,12.21875,12.229166984558105,11.270833015441895,11.583333015441895,9361200.0 1999-05-06,12.229166984558105,12.541666984558105,11.8125,12.1875,3463200.0 1999-05-07,12.166666984558105,12.333333015441895,12.0,12.208333015441895,1477800.0 1999-05-10,12.625,12.875,12.291666984558105,12.625,1652400.0 1999-05-11,13.0,13.4375,12.75,12.75,1558200.0 1999-05-12,13.229166984558105,13.270833015441895,12.833333015441895,13.041666984558105,1207200.0 1999-05-13,12.791666984558105,13.291666984558105,12.520833015441895,13.291666984558105,753600.0 1999-05-14,12.270833015441895,12.958333015441895,12.020833015441895,12.625,1134900.0 1999-05-17,12.333333015441895,12.354166984558105,11.729166984558105,12.291666984558105,1035000.0 1999-05-18,11.979166984558105,12.479166984558105,11.875,12.416666984558105,795000.0 1999-05-19,12.8125,12.875,12.0,12.208333015441895,2652000.0 1999-05-20,12.729166984558105,13.0625,12.583333015441895,12.833333015441895,612900.0 1999-05-21,12.208333015441895,12.833333015441895,12.083333015441895,12.833333015441895,471300.0 1999-05-24,12.083333015441895,12.489583015441895,11.958333015441895,12.354166984558105,713700.0 1999-05-25,11.395833015441895,12.208333015441895,11.291666984558105,12.166666984558105,899400.0 1999-05-26,11.75,11.875,11.291666984558105,11.604166984558105,1717500.0 1999-05-27,11.8125,11.9375,11.541666984558105,11.791666984558105,649800.0 1999-05-28,12.020833015441895,12.041666984558105,11.708333015441895,11.875,515100.0 1999-06-01,12.125,12.375,11.75,11.958333015441895,790200.0 1999-06-02,11.666666984558105,12.208333015441895,11.208333015441895,12.208333015441895,1356600.0 1999-06-03,11.458333015441895,11.791666984558105,11.458333015441895,11.708333015441895,493500.0 1999-06-04,11.666666984558105,11.875,11.604166984558105,11.666666984558105,505800.0 1999-06-07,11.354166984558105,11.666666984558105,11.041666984558105,11.666666984558105,850200.0 1999-06-08,11.3125,11.75,11.083333015441895,11.208333015441895,1392900.0 1999-06-09,11.333333015441895,11.479166984558105,11.125,11.416666984558105,943200.0 1999-06-10,10.8125,11.354166984558105,10.666666984558105,11.354166984558105,933900.0 1999-06-11,10.145833015441895,11.083333015441895,10.083333015441895,11.083333015441895,1055400.0 1999-06-14,10.3125,10.5625,10.083333015441895,10.333333015441895,3049200.0 1999-06-15,10.958333015441895,11.1875,10.333333015441895,10.333333015441895,3255600.0 1999-06-16,11.458333015441895,11.8125,11.25,11.333333015441895,1668000.0 1999-06-17,12.083333015441895,12.208333015441895,11.333333015441895,11.416666984558105,957900.0 1999-06-18,11.625,11.958333015441895,11.395833015441895,11.875,606300.0 1999-06-21,11.541666984558105,11.958333015441895,11.5,11.791666984558105,596100.0 1999-06-22,11.458333015441895,11.833333015441895,11.458333015441895,11.479166984558105,614700.0 1999-06-23,11.895833015441895,11.895833015441895,11.333333015441895,11.458333015441895,968100.0 1999-06-24,11.479166984558105,11.625,11.208333015441895,11.583333015441895,909300.0 1999-06-25,11.354166984558105,11.75,11.1875,11.552083015441895,560100.0 1999-06-28,11.958333015441895,11.958333015441895,11.333333015441895,11.333333015441895,332100.0 1999-06-29,12.0,12.145833015441895,11.875,11.979166984558105,480900.0 1999-06-30,11.9375,12.416666984558105,11.666666984558105,12.0,525900.0 1999-07-01,12.333333015441895,12.375,11.833333015441895,11.96875,460800.0 1999-07-02,12.1875,12.75,12.166666984558105,12.5,947700.0 1999-07-06,11.8125,12.083333015441895,11.666666984558105,12.083333015441895,571200.0 1999-07-07,12.375,12.5,11.75,11.791666984558105,503400.0 1999-07-08,12.3125,12.333333015441895,11.958333015441895,12.208333015441895,500700.0 1999-07-09,12.416666984558105,12.458333015441895,12.166666984558105,12.3125,358200.0 1999-07-12,12.625,12.791666984558105,12.375,12.5,579000.0 1999-07-13,12.666666984558105,12.75,12.333333015441895,12.520833015441895,482100.0 1999-07-14,12.458333015441895,12.791666984558105,12.229166984558105,12.770833015441895,287400.0 1999-07-15,12.291666984558105,12.5,12.208333015441895,12.458333015441895,325500.0 1999-07-16,12.291666984558105,12.4375,12.166666984558105,12.354166984558105,572400.0 1999-07-19,12.583333015441895,12.625,12.291666984558105,12.333333015441895,837600.0 1999-07-20,12.458333015441895,12.75,12.4375,12.53125,454500.0 1999-07-21,12.854166984558105,12.958333015441895,12.458333015441895,12.479166984558105,632700.0 1999-07-22,12.083333015441895,12.791666984558105,12.083333015441895,12.78125,488700.0 1999-07-23,12.083333015441895,12.291666984558105,11.770833015441895,12.125,525600.0 1999-07-26,11.5625,11.833333015441895,11.541666984558105,11.791666984558105,1294500.0 1999-07-27,12.0625,12.125,11.645833015441895,11.760416984558105,666300.0 1999-07-28,12.166666984558105,12.270833015441895,11.895833015441895,12.114583015441895,788100.0 1999-07-29,11.75,11.958333015441895,11.625,11.895833015441895,382500.0 1999-07-30,11.895833015441895,12.0,11.729166984558105,11.822916984558105,282000.0 1999-08-02,11.625,11.875,11.541666984558105,11.770833015441895,440400.0 1999-08-03,11.145833015441895,11.666666984558105,11.041666984558105,11.583333015441895,557100.0 1999-08-04,11.125,11.375,11.083333015441895,11.145833015441895,369600.0 1999-08-05,10.958333015441895,11.166666984558105,10.604166984558105,11.125,678300.0 1999-08-06,10.979166984558105,11.020833015441895,10.541666984558105,10.8125,261300.0 1999-08-09,10.666666984558105,10.958333015441895,10.5625,10.895833015441895,1251300.0 1999-08-10,10.458333015441895,10.645833015441895,10.291666984558105,10.5,943800.0 1999-08-11,10.75,10.791666984558105,10.479166984558105,10.5,1127100.0 1999-08-12,10.041666984558105,10.854166984558105,10.0,10.75,831900.0 1999-08-13,10.479166984558105,10.583333015441895,10.270833015441895,10.291666984558105,935400.0 1999-08-16,10.625,10.875,10.4375,10.479166984558105,746100.0 1999-08-17,10.958333015441895,11.020833015441895,10.760416984558105,10.760416984558105,2055300.0 1999-08-18,11.125,11.270833015441895,10.979166984558105,10.979166984558105,928800.0 1999-08-19,10.9375,11.104166984558105,10.6875,11.104166984558105,506700.0 1999-08-20,10.666666984558105,11.083333015441895,10.5,11.0,965400.0 1999-08-23,10.583333015441895,10.791666984558105,10.375,10.75,916200.0 1999-08-24,10.333333015441895,10.625,10.166666984558105,10.604166984558105,2078100.0 1999-08-25,10.541666984558105,10.541666984558105,9.916666984558105,10.375,1447200.0 1999-08-26,10.229166984558105,10.5625,10.166666984558105,10.5625,960300.0 1999-08-27,10.0625,10.291666984558105,10.041666984558105,10.229166984558105,529500.0 1999-08-30,10.104166984558105,10.208333015441895,10.020833015441895,10.1875,662100.0 1999-08-31,9.8125,10.104166984558105,9.4375,10.041666984558105,1095000.0 1999-09-01,10.0,10.125,9.708333015441895,9.8125,826200.0 1999-09-02,10.145833015441895,10.3125,9.833333015441895,9.989583015441895,986700.0 1999-09-03,10.8125,10.833333015441895,10.270833015441895,10.333333015441895,741600.0 1999-09-07,10.895833015441895,11.1875,10.8125,10.833333015441895,774900.0 1999-09-08,10.979166984558105,10.979166984558105,10.75,10.833333015441895,906000.0 1999-09-09,11.083333015441895,11.125,10.791666984558105,10.9375,378900.0 1999-09-10,10.916666984558105,11.208333015441895,10.833333015441895,10.979166984558105,2377800.0 1999-09-13,10.875,11.020833015441895,10.708333015441895,10.875,1828800.0 1999-09-14,10.729166984558105,10.875,10.604166984558105,10.822916984558105,637800.0 1999-09-15,10.333333015441895,10.895833015441895,10.333333015441895,10.8125,601800.0 1999-09-16,10.625,10.666666984558105,10.4375,10.541666984558105,1856400.0 1999-09-17,11.3125,11.354166984558105,10.6875,10.708333015441895,1069800.0 1999-09-20,11.208333015441895,11.520833015441895,11.083333015441895,11.291666984558105,589500.0 1999-09-21,10.729166984558105,11.25,10.583333015441895,11.145833015441895,309900.0 1999-09-22,10.583333015441895,10.75,10.458333015441895,10.708333015441895,357900.0 1999-09-23,10.083333015441895,10.625,9.895833015441895,10.479166984558105,3282600.0 1999-09-24,10.229166984558105,10.416666984558105,10.0,10.072916984558105,1207200.0 1999-09-27,10.270833015441895,10.666666984558105,10.1875,10.458333015441895,959400.0 1999-09-28,10.541666984558105,10.5625,10.104166984558105,10.270833015441895,1726200.0 1999-09-29,11.083333015441895,11.104166984558105,10.604166984558105,10.604166984558105,828900.0 1999-09-30,12.020833015441895,12.125,11.145833015441895,11.145833015441895,1647300.0 1999-10-01,11.708333015441895,12.020833015441895,11.416666984558105,12.0,834300.0 1999-10-04,12.270833015441895,12.333333015441895,11.625,11.666666984558105,1137900.0 1999-10-05,12.020833015441895,12.541666984558105,11.875,12.3125,749100.0 1999-10-06,12.020833015441895,12.0625,11.854166984558105,11.854166984558105,848700.0 1999-10-07,11.916666984558105,12.166666984558105,11.729166984558105,12.0,1000500.0 1999-10-08,12.0625,12.104166984558105,11.875,11.875,467700.0 1999-10-11,12.166666984558105,12.291666984558105,12.0625,12.083333015441895,312900.0 1999-10-12,11.791666984558105,12.145833015441895,11.645833015441895,12.145833015441895,308400.0 1999-10-13,11.333333015441895,11.6875,11.25,11.6875,472800.0 1999-10-14,11.125,11.375,11.041666984558105,11.375,542400.0 1999-10-15,10.708333015441895,11.229166984558105,10.645833015441895,11.083333015441895,836700.0 1999-10-18,10.6875,10.9375,10.645833015441895,10.770833015441895,510300.0 1999-10-19,11.041666984558105,11.0625,10.8125,10.958333015441895,681600.0 1999-10-20,11.583333015441895,11.583333015441895,11.041666984558105,11.041666984558105,532200.0 1999-10-21,11.583333015441895,11.791666984558105,11.291666984558105,11.416666984558105,288300.0 1999-10-22,11.833333015441895,11.9375,11.666666984558105,11.666666984558105,1209300.0 1999-10-25,11.708333015441895,11.708333015441895,11.291666984558105,11.645833015441895,599400.0 1999-10-26,11.0625,11.6875,11.020833015441895,11.625,730800.0 1999-10-27,11.270833015441895,11.416666984558105,11.0,11.0625,1103100.0 1999-10-28,11.9375,11.958333015441895,11.3125,11.3125,1163700.0 1999-10-29,12.666666984558105,12.6875,12.020833015441895,12.041666984558105,1221900.0 1999-11-01,12.416666984558105,12.666666984558105,12.291666984558105,12.583333015441895,402600.0 1999-11-02,12.041666984558105,12.416666984558105,11.84375,12.416666984558105,902700.0 1999-11-03,11.729166984558105,12.083333015441895,11.708333015441895,12.041666984558105,1316100.0 1999-11-04,12.3125,12.333333015441895,11.75,11.770833015441895,548100.0 1999-11-05,12.291666984558105,12.875,12.229166984558105,12.447916984558105,578700.0 1999-11-08,13.416666984558105,13.5,12.354166984558105,12.375,916800.0 1999-11-09,13.479166984558105,14.0625,13.416666984558105,13.479166984558105,875100.0 1999-11-10,13.4375,13.666666984558105,13.125,13.479166984558105,1030500.0 1999-11-11,13.645833015441895,13.708333015441895,13.3125,13.520833015441895,2095800.0 1999-11-12,14.458333015441895,14.541666984558105,13.520833015441895,13.708333015441895,2802600.0 1999-11-15,13.770833015441895,14.541666984558105,13.708333015441895,14.541666984558105,322200.0 1999-11-16,14.666666984558105,14.708333015441895,13.833333015441895,13.875,1107900.0 1999-11-17,14.333333015441895,14.895833015441895,14.333333015441895,14.791666984558105,1474200.0 1999-11-18,14.625,14.708333015441895,14.354166984558105,14.354166984558105,987000.0 1999-11-19,14.458333015441895,15.125,14.416666984558105,14.708333015441895,1194600.0 1999-11-22,14.020833015441895,14.625,13.833333015441895,14.625,561600.0 1999-11-23,13.333333015441895,14.145833015441895,13.333333015441895,14.041666984558105,1091400.0 1999-11-24,14.1875,14.291666984558105,13.208333015441895,13.322916984558105,760800.0 1999-11-26,13.6875,14.291666984558105,13.666666984558105,14.291666984558105,175800.0 1999-11-29,13.958333015441895,14.479166984558105,13.458333015441895,13.729166984558105,777600.0 1999-11-30,14.041666984558105,14.458333015441895,13.776041984558105,13.916666984558105,789000.0 1999-12-01,13.583333015441895,14.166666984558105,13.1875,14.083333015441895,977700.0 1999-12-02,13.8125,13.854166984558105,13.479166984558105,13.604166984558105,372000.0 1999-12-03,14.458333015441895,14.520833015441895,13.895833015441895,13.895833015441895,754200.0 1999-12-06,14.208333015441895,14.958333015441895,14.0625,14.375,1185300.0 1999-12-07,14.270833015441895,14.625,14.0,14.270833015441895,945000.0 1999-12-08,14.458333015441895,14.5625,14.1875,14.25,901500.0 1999-12-09,16.229167938232422,16.395832061767578,14.5625,14.583333015441895,1854000.0 1999-12-10,15.583333015441895,16.3125,15.541666984558105,16.3125,753000.0 1999-12-13,15.666666984558105,16.229167938232422,15.583333015441895,15.6875,1018200.0 1999-12-14,15.0,15.916666984558105,15.0,15.645833015441895,921900.0 1999-12-15,14.979166984558105,15.791666984558105,14.833333015441895,14.979166984558105,678000.0 1999-12-16,15.770833015441895,15.770833015441895,15.041666984558105,15.208333015441895,581700.0 1999-12-17,16.25,16.375,15.791666984558105,15.854166984558105,793500.0 1999-12-20,15.604166984558105,16.239582061767578,15.583333015441895,16.239582061767578,580500.0 1999-12-21,15.958333015441895,15.979166984558105,15.5,15.6875,701400.0 1999-12-22,16.3125,16.666667938232422,15.479166984558105,15.6875,543300.0 1999-12-23,17.708332061767578,17.708332061767578,16.447917938232422,16.5,1119300.0 1999-12-27,17.395832061767578,18.208332061767578,16.791667938232422,17.958332061767578,788100.0 1999-12-28,16.708332061767578,17.5625,16.5,17.5,393600.0 1999-12-29,16.604167938232422,16.854167938232422,15.9375,16.583332061767578,1054800.0 1999-12-30,16.083332061767578,17.041667938232422,16.0625,16.572917938232422,480000.0 1999-12-31,15.958333015441895,16.166667938232422,15.708333015441895,16.166667938232422,785700.0 2000-01-03,15.583333015441895,16.333332061767578,15.0625,16.145832061767578,2333700.0 2000-01-04,14.416666984558105,15.708333015441895,14.0,15.208333015441895,1063500.0 2000-01-05,14.041666984558105,14.333333015441895,13.625,14.25,828900.0 2000-01-06,14.583333015441895,15.041666984558105,13.791666984558105,13.916666984558105,1103100.0 2000-01-07,14.125,14.625,13.875,14.625,738600.0 2000-01-10,15.9375,16.416667938232422,14.958333015441895,15.229166984558105,2340300.0 2000-01-11,14.479166984558105,16.25,14.333333015441895,16.166667938232422,2114100.0 2000-01-12,15.0625,15.625,14.291666984558105,14.625,1530000.0 2000-01-13,15.916666984558105,15.979166984558105,15.270833015441895,15.3125,723600.0 2000-01-14,16.270832061767578,16.541667938232422,16.0,16.1875,985800.0 2000-01-18,16.166667938232422,16.458332061767578,15.645833015441895,16.041667938232422,1712700.0 2000-01-19,17.145832061767578,17.333332061767578,16.291667938232422,16.333332061767578,1823100.0 2000-01-20,16.625,17.458332061767578,16.458332061767578,17.34375,841200.0 2000-01-21,16.541667938232422,16.916667938232422,16.270832061767578,16.791667938232422,815400.0 2000-01-24,16.166667938232422,16.8125,16.0625,16.666667938232422,607500.0 2000-01-25,15.229166984558105,16.0,14.875,15.916666984558105,748800.0 2000-01-26,15.520833015441895,15.666666984558105,14.958333015441895,15.1875,525000.0 2000-01-27,15.520833015441895,16.578125,15.4375,15.625,489000.0 2000-01-28,14.333333015441895,15.4375,14.291666984558105,15.4375,538500.0 2000-01-31,14.375,14.520833015441895,13.583333015441895,14.510416984558105,901800.0 2000-02-01,14.75,14.854166984558105,13.958333015441895,14.354166984558105,470400.0 2000-02-02,15.625,16.0,14.958333015441895,15.208333015441895,592200.0 2000-02-03,16.104167938232422,16.166667938232422,15.25,16.114582061767578,537600.0 2000-02-04,16.166667938232422,16.458332061767578,15.895833015441895,16.135417938232422,561600.0 2000-02-07,15.875,16.5,15.666666984558105,16.479167938232422,570900.0 2000-02-08,15.9375,16.125,15.708333015441895,16.125,324300.0 2000-02-09,15.125,16.020832061767578,15.125,16.0,300600.0 2000-02-10,15.541666984558105,15.541666984558105,15.0,15.166666984558105,316500.0 2000-02-11,15.5,15.666666984558105,15.354166984558105,15.541666984558105,427800.0 2000-02-14,14.8125,15.541666984558105,14.6875,15.458333015441895,360300.0 2000-02-15,15.25,15.572916984558105,14.651041984558105,14.822916984558105,260400.0 2000-02-16,14.416666984558105,15.125,14.333333015441895,15.125,394800.0 2000-02-17,14.354166984558105,14.729166984558105,13.770833015441895,14.625,504000.0 2000-02-18,13.166666984558105,14.375,13.166666984558105,14.354166984558105,390900.0 2000-02-22,13.333333015441895,13.666666984558105,13.125,13.28125,1121100.0 2000-02-23,14.104166984558105,14.291666984558105,13.25,13.458333015441895,564000.0 2000-02-24,13.208333015441895,14.270833015441895,12.958333015441895,14.270833015441895,366600.0 2000-02-25,13.916666984558105,14.125,13.166666984558105,13.208333015441895,602700.0 2000-02-28,13.791666984558105,14.270833015441895,13.625,14.083333015441895,1067100.0 2000-02-29,13.333333015441895,14.020833015441895,13.0625,14.020833015441895,819000.0 2000-03-01,13.541666984558105,13.770833015441895,12.416666984558105,13.322916984558105,1668600.0 2000-03-02,12.791666984558105,13.833333015441895,12.666666984558105,13.645833015441895,827100.0 2000-03-03,13.104166984558105,13.291666984558105,12.5,12.916666984558105,1003200.0 2000-03-06,13.041666984558105,13.333333015441895,12.916666984558105,13.270833015441895,695100.0 2000-03-07,12.8125,13.25,12.75,13.21875,472500.0 2000-03-08,13.083333015441895,13.166666984558105,12.770833015441895,12.833333015441895,387900.0 2000-03-09,13.270833015441895,13.270833015441895,12.6875,13.083333015441895,1018500.0 2000-03-10,12.708333015441895,13.4375,12.6875,13.1875,1361100.0 2000-03-13,12.083333015441895,12.770833015441895,11.833333015441895,12.770833015441895,2302200.0 2000-03-14,12.166666984558105,12.4375,11.520833015441895,12.270833015441895,1299600.0 2000-03-15,12.6875,12.916666984558105,12.333333015441895,12.583333015441895,1045200.0 2000-03-16,13.5625,13.5625,12.75,12.916666984558105,879600.0 2000-03-17,13.104166984558105,13.427083015441895,13.0,13.291666984558105,249300.0 2000-03-20,12.895833015441895,13.5625,12.875,13.291666984558105,705600.0 2000-03-21,12.770833015441895,13.166666984558105,12.520833015441895,13.0,865200.0 2000-03-22,12.5,12.770833015441895,12.270833015441895,12.75,1946100.0 2000-03-23,12.645833015441895,12.729166984558105,12.125,12.3125,1341900.0 2000-03-24,12.604166984558105,12.8125,12.291666984558105,12.75,1740600.0 2000-03-27,12.729166984558105,12.9375,12.041666984558105,12.541666984558105,1173600.0 2000-03-28,12.1875,12.75,12.125,12.75,797700.0 2000-03-29,12.291666984558105,12.395833015441895,12.0,12.166666984558105,779100.0 2000-03-30,12.458333015441895,12.791666984558105,12.208333015441895,12.25,635100.0 2000-03-31,13.75,13.75,12.541666984558105,12.541666984558105,699900.0 2000-04-03,13.916666984558105,14.25,13.333333015441895,13.375,861600.0 2000-04-04,13.645833015441895,14.416666984558105,12.75,13.833333015441895,966000.0 2000-04-05,12.979166984558105,13.8125,12.958333015441895,13.25,703200.0 2000-04-06,13.072916984558105,13.270833015441895,12.708333015441895,13.145833015441895,423600.0 2000-04-07,13.104166984558105,13.229166984558105,12.875,13.125,152400.0 2000-04-10,12.583333015441895,13.104166984558105,12.583333015441895,12.854166984558105,295200.0 2000-04-11,12.041666984558105,12.666666984558105,12.0,12.635416984558105,915900.0 2000-04-12,13.1875,13.4375,12.020833015441895,12.083333015441895,1201800.0 2000-04-13,12.3125,13.5,12.3125,13.1875,348000.0 2000-04-14,11.6875,12.375,11.666666984558105,12.166666984558105,1183800.0 2000-04-17,12.145833015441895,12.145833015441895,11.166666984558105,11.75,1301700.0 2000-04-18,11.9375,12.083333015441895,11.583333015441895,12.0,1161300.0 2000-04-19,12.041666984558105,12.166666984558105,11.8125,12.041666984558105,882600.0 2000-04-20,12.104166984558105,12.166666984558105,11.541666984558105,11.958333015441895,456900.0 2000-04-24,12.583333015441895,12.666666984558105,11.583333015441895,11.9375,754200.0 2000-04-25,13.5,13.5625,12.3125,12.625,759600.0 2000-04-26,13.104166984558105,13.5625,13.020833015441895,13.354166984558105,392100.0 2000-04-27,13.291666984558105,13.4375,12.666666984558105,12.854166984558105,631200.0 2000-04-28,13.0,13.25,12.583333015441895,13.229166984558105,284100.0 2000-05-01,12.791666984558105,13.0625,12.666666984558105,13.0625,204300.0 2000-05-02,11.916666984558105,12.6875,11.875,12.625,712500.0 2000-05-03,10.979166984558105,11.833333015441895,10.75,11.833333015441895,1968000.0 2000-05-04,11.75,12.041666984558105,10.708333015441895,11.104166984558105,808200.0 2000-05-05,11.458333015441895,11.916666984558105,11.458333015441895,11.6875,1178400.0 2000-05-08,11.25,11.541666984558105,11.229166984558105,11.416666984558105,1358700.0 2000-05-09,11.020833015441895,11.375,10.833333015441895,11.34375,1941300.0 2000-05-10,10.5,10.895833015441895,10.4375,10.770833015441895,2166300.0 2000-05-11,10.833333015441895,10.833333015441895,10.4375,10.75,1006200.0 2000-05-12,10.708333015441895,11.0625,10.708333015441895,11.041666984558105,353400.0 2000-05-15,10.875,11.041666984558105,10.604166984558105,11.03125,839100.0 2000-05-16,10.958333015441895,11.041666984558105,10.854166984558105,11.0,302700.0 2000-05-17,10.333333015441895,10.875,10.208333015441895,10.875,643200.0 2000-05-18,10.208333015441895,10.666666984558105,10.166666984558105,10.333333015441895,532800.0 2000-05-19,9.916666984558105,10.1875,9.875,10.166666984558105,247200.0 2000-05-22,9.979166984558105,10.041666984558105,9.3125,10.020833015441895,876000.0 2000-05-23,10.041666984558105,10.375,9.895833015441895,9.958333015441895,491700.0 2000-05-24,10.458333015441895,10.541666984558105,9.916666984558105,10.041666984558105,369600.0 2000-05-25,10.5,11.020833015441895,10.479166984558105,10.541666984558105,517500.0 2000-05-26,10.416666984558105,10.645833015441895,10.416666984558105,10.5,105900.0 2000-05-30,11.375,11.541666984558105,11.0625,11.0625,689700.0 2000-05-31,12.520833015441895,12.8125,11.125,11.322916984558105,1110900.0 2000-06-01,12.291666984558105,12.604166984558105,12.114583015441895,12.541666984558105,431400.0 2000-06-02,12.729166984558105,13.083333015441895,12.416666984558105,12.458333015441895,288600.0 2000-06-05,12.333333015441895,13.0,12.333333015441895,12.729166984558105,269100.0 2000-06-06,11.6875,12.0,11.541666984558105,11.541666984558105,293700.0 2000-06-07,11.729166984558105,11.895833015441895,11.604166984558105,11.75,601500.0 2000-06-08,11.5,11.833333015441895,11.5,11.8125,262800.0 2000-06-09,12.041666984558105,12.0625,11.666666984558105,11.770833015441895,168900.0 2000-06-12,11.9375,12.0625,11.854166984558105,11.916666984558105,124800.0 2000-06-13,11.770833015441895,11.875,11.583333015441895,11.875,314400.0 2000-06-14,11.791666984558105,11.979166984558105,11.666666984558105,11.75,642300.0 2000-06-15,12.1875,12.229166984558105,11.6875,11.916666984558105,781500.0 2000-06-16,11.875,12.333333015441895,11.59375,11.604166984558105,330900.0 2000-06-19,12.229166984558105,12.333333015441895,11.729166984558105,11.875,215700.0 2000-06-20,11.625,12.229166984558105,11.583333015441895,12.208333015441895,591300.0 2000-06-21,11.916666984558105,12.083333015441895,11.541666984558105,11.604166984558105,543900.0 2000-06-22,12.0625,12.479166984558105,11.75,12.0,343800.0 2000-06-23,11.729166984558105,12.104166984558105,11.729166984558105,12.041666984558105,149400.0 2000-06-26,12.0,12.0625,11.666666984558105,11.833333015441895,185100.0 2000-06-27,12.375,12.541666984558105,11.791666984558105,11.875,403800.0 2000-06-28,12.604166984558105,13.145833015441895,12.3125,12.520833015441895,490200.0 2000-06-29,12.291666984558105,12.666666984558105,11.833333015441895,12.614583015441895,273300.0 2000-06-30,12.958333015441895,13.25,12.25,12.416666984558105,452100.0 2000-07-03,13.041666984558105,13.083333015441895,12.416666984558105,13.0,500100.0 2000-07-05,12.75,13.25,12.5,13.083333015441895,860700.0 2000-07-06,12.666666984558105,12.75,12.3125,12.75,434700.0 2000-07-07,12.645833015441895,12.916666984558105,12.5,12.5,112500.0 2000-07-10,11.9375,12.645833015441895,11.833333015441895,12.635416984558105,347700.0 2000-07-11,11.875,11.958333015441895,11.625,11.916666984558105,193500.0 2000-07-12,11.625,12.104166984558105,11.583333015441895,12.0625,790200.0 2000-07-13,12.229166984558105,12.291666984558105,11.770833015441895,11.770833015441895,484800.0 2000-07-14,12.291666984558105,12.291666984558105,12.0,12.1875,146100.0 2000-07-17,12.354166984558105,12.375,12.083333015441895,12.291666984558105,225600.0 2000-07-18,12.0,12.375,11.875,12.333333015441895,218100.0 2000-07-19,11.916666984558105,12.041666984558105,11.708333015441895,12.041666984558105,240300.0 2000-07-20,12.083333015441895,12.145833015441895,11.8125,11.916666984558105,160200.0 2000-07-21,11.4375,12.020833015441895,11.416666984558105,11.854166984558105,273600.0 2000-07-24,11.020833015441895,11.708333015441895,11.020833015441895,11.416666984558105,1131900.0 2000-07-25,11.395833015441895,11.4375,11.0625,11.166666984558105,650700.0 2000-07-26,11.270833015441895,11.375,11.03125,11.375,1022700.0 2000-07-27,11.291666984558105,11.4375,11.166666984558105,11.166666984558105,227100.0 2000-07-28,10.25,11.166666984558105,10.166666984558105,11.166666984558105,2588100.0 2000-07-31,11.25,11.25,10.375,10.416666984558105,602700.0 2000-08-01,10.854166984558105,11.125,10.833333015441895,11.09375,225900.0 2000-08-02,10.833333015441895,10.958333015441895,10.583333015441895,10.8125,902700.0 2000-08-03,11.270833015441895,11.354166984558105,10.583333015441895,10.666666984558105,678900.0 2000-08-04,11.020833015441895,11.375,10.9375,11.333333015441895,539100.0 2000-08-07,10.791666984558105,11.166666984558105,10.75,11.125,326400.0 2000-08-08,10.583333015441895,11.416666984558105,10.416666984558105,11.375,1418700.0 2000-08-09,10.854166984558105,11.083333015441895,10.541666984558105,10.645833015441895,846300.0 2000-08-10,11.0,11.083333015441895,10.875,10.9375,333900.0 2000-08-11,10.916666984558105,11.0625,10.75,10.895833015441895,222600.0 2000-08-14,10.979166984558105,11.041666984558105,10.708333015441895,10.958333015441895,255000.0 2000-08-15,11.666666984558105,11.770833015441895,10.9375,11.010416984558105,420900.0 2000-08-16,11.958333015441895,12.291666984558105,11.6875,11.6875,334800.0 2000-08-17,12.729166984558105,12.916666984558105,12.125,12.1875,1580700.0 2000-08-18,12.666666984558105,13.041666984558105,12.463541984558105,12.666666984558105,709500.0 2000-08-21,12.416666984558105,12.708333015441895,12.3125,12.625,219900.0 2000-08-22,12.4375,12.666666984558105,12.395833015441895,12.447916984558105,161700.0 2000-08-23,12.369791984558105,12.375,12.145833015441895,12.260416984558105,311100.0 2000-08-24,12.458333015441895,12.5,12.270833015441895,12.291666984558105,270900.0 2000-08-25,12.520833015441895,12.708333015441895,12.354166984558105,12.354166984558105,202800.0 2000-08-28,12.291666984558105,12.6875,12.291666984558105,12.458333015441895,155400.0 2000-08-29,12.145833015441895,12.390625,12.041666984558105,12.375,345900.0 2000-08-30,12.333333015441895,12.333333015441895,11.979166984558105,12.270833015441895,210900.0 2000-08-31,12.229166984558105,12.3125,12.041666984558105,12.28125,190200.0 2000-09-01,12.458333015441895,12.604166984558105,12.229166984558105,12.239583015441895,193500.0 2000-09-05,11.854166984558105,12.4375,11.791666984558105,12.375,244200.0 2000-09-06,12.041666984558105,12.333333015441895,11.8125,11.833333015441895,252000.0 2000-09-07,12.0,12.166666984558105,11.875,12.166666984558105,94200.0 2000-09-08,11.854166984558105,12.0625,11.75,12.041666984558105,181800.0 2000-09-11,11.9375,12.1875,11.666666984558105,11.75,142800.0 2000-09-12,11.958333015441895,12.25,11.916666984558105,11.958333015441895,337800.0 2000-09-13,12.458333015441895,12.645833015441895,11.916666984558105,11.9375,318900.0 2000-09-14,12.510416984558105,12.791666984558105,12.354166984558105,12.5625,284400.0 2000-09-15,11.932291984558105,12.479166984558105,11.8125,12.458333015441895,347400.0 2000-09-18,12.104166984558105,12.166666984558105,11.770833015441895,11.9375,295800.0 2000-09-19,12.041666984558105,12.395833015441895,12.020833015441895,12.270833015441895,424200.0 2000-09-20,11.520833015441895,12.0,11.25,12.0,914100.0 2000-09-21,11.666666984558105,11.958333015441895,11.479166984558105,11.541666984558105,1129800.0 2000-09-22,12.041666984558105,12.083333015441895,11.458333015441895,11.583333015441895,668400.0 2000-09-25,12.375,12.645833015441895,12.166666984558105,12.166666984558105,446700.0 2000-09-26,12.541666984558105,12.708333015441895,12.416666984558105,12.541666984558105,418200.0 2000-09-27,12.5625,12.708333015441895,12.5,12.614583015441895,305100.0 2000-09-28,13.041666984558105,13.125,12.5625,12.5625,510600.0 2000-09-29,13.5625,13.666666984558105,13.041666984558105,13.125,906300.0 2000-10-02,14.333333015441895,14.333333015441895,13.583333015441895,13.739583015441895,1629000.0 2000-10-03,14.0,14.791666984558105,13.854166984558105,14.458333015441895,1303500.0 2000-10-04,13.791666984558105,14.520833015441895,13.75,13.833333015441895,663300.0 2000-10-05,14.645833015441895,14.75,13.916666984558105,14.083333015441895,446100.0 2000-10-06,14.1875,14.875,13.916666984558105,14.541666984558105,836400.0 2000-10-09,13.708333015441895,14.229166984558105,13.6875,14.145833015441895,235800.0 2000-10-10,14.083333015441895,14.25,13.666666984558105,13.708333015441895,187800.0 2000-10-11,13.6875,14.166666984558105,13.6875,13.791666984558105,440400.0 2000-10-12,13.083333015441895,13.6875,13.083333015441895,13.6875,485700.0 2000-10-13,13.354166984558105,13.666666984558105,13.104166984558105,13.229166984558105,764100.0 2000-10-16,12.75,13.333333015441895,12.708333015441895,13.333333015441895,270000.0 2000-10-17,12.520833015441895,12.895833015441895,12.104166984558105,12.75,333300.0 2000-10-18,12.479166984558105,12.875,12.041666984558105,12.083333015441895,451500.0 2000-10-19,13.458333015441895,13.458333015441895,12.5,12.708333015441895,924900.0 2000-10-20,13.958333015441895,14.270833015441895,13.333333015441895,13.375,853200.0 2000-10-23,14.0,14.3125,13.833333015441895,13.979166984558105,587100.0 2000-10-24,13.875,14.083333015441895,13.416666984558105,14.041666984558105,505500.0 2000-10-25,13.520833015441895,14.041666984558105,13.4375,13.708333015441895,213600.0 2000-10-26,13.354166984558105,13.708333015441895,13.125,13.541666984558105,253200.0 2000-10-27,13.8125,13.833333015441895,13.416666984558105,13.458333015441895,146700.0 2000-10-30,13.604166984558105,14.0,13.416666984558105,13.708333015441895,177600.0 2000-10-31,13.375,13.666666984558105,13.270833015441895,13.604166984558105,379500.0 2000-11-01,13.458333015441895,13.479166984558105,13.208333015441895,13.479166984558105,260400.0 2000-11-02,13.125,13.5,13.041666984558105,13.5,336000.0 2000-11-03,13.041666984558105,13.166666984558105,12.916666984558105,13.083333015441895,120300.0 2000-11-06,12.666666984558105,13.083333015441895,12.625,13.020833015441895,279000.0 2000-11-07,12.958333015441895,13.083333015441895,12.125,12.635416984558105,595500.0 2000-11-08,12.854166984558105,13.1875,12.8125,13.182291984558105,160200.0 2000-11-09,12.75,12.833333015441895,12.104166984558105,12.8125,288900.0 2000-11-10,12.4375,12.9375,12.375,12.708333015441895,240600.0 2000-11-13,12.270833015441895,12.6875,12.270833015441895,12.354166984558105,168600.0 2000-11-14,12.520833015441895,12.666666984558105,12.375,12.479166984558105,110700.0 2000-11-15,12.416666984558105,12.666666984558105,12.208333015441895,12.583333015441895,79200.0 2000-11-16,12.182291984558105,12.5,12.083333015441895,12.229166984558105,85200.0 2000-11-17,12.25,12.458333015441895,12.083333015441895,12.229166984558105,138300.0 2000-11-20,11.8125,12.291666984558105,11.8125,12.1875,197400.0 2000-11-21,11.8125,11.9375,11.458333015441895,11.8125,259500.0 2000-11-22,11.958333015441895,12.479166984558105,11.625,11.625,440700.0 2000-11-24,12.208333015441895,12.5,11.916666984558105,11.916666984558105,295800.0 2000-11-27,12.416666984558105,12.5625,12.104166984558105,12.333333015441895,301200.0 2000-11-28,12.5,12.791666984558105,12.416666984558105,12.416666984558105,415200.0 2000-11-29,12.708333015441895,12.833333015441895,12.4375,12.5,191100.0 2000-11-30,12.5,12.708333015441895,12.333333015441895,12.583333015441895,1137000.0 2000-12-01,12.416666984558105,12.708333015441895,12.3125,12.541666984558105,585900.0 2000-12-04,12.229166984558105,12.458333015441895,12.104166984558105,12.3125,180600.0 2000-12-05,12.229166984558105,12.833333015441895,12.125,12.8125,841800.0 2000-12-06,11.291666984558105,12.25,11.291666984558105,12.229166984558105,1589100.0 2000-12-07,11.4375,11.541666984558105,11.0,11.328125,929100.0 2000-12-08,11.458333015441895,11.723958015441895,11.291666984558105,11.625,570600.0 2000-12-11,12.145833015441895,12.1875,11.291666984558105,11.520833015441895,558600.0 2000-12-12,11.895833015441895,12.083333015441895,11.729166984558105,11.989583015441895,354300.0 2000-12-13,12.833333015441895,12.958333015441895,12.25,12.25,737700.0 2000-12-14,12.520833015441895,12.75,12.3125,12.5625,412500.0 2000-12-15,12.479166984558105,12.75,12.375,12.395833015441895,254400.0 2000-12-18,12.5,13.0,12.458333015441895,12.979166984558105,395400.0 2000-12-19,12.625,12.875,12.5,12.666666984558105,308400.0 2000-12-20,12.0625,12.458333015441895,12.0,12.458333015441895,306300.0 2000-12-21,12.458333015441895,12.875,12.0,12.0,488400.0 2000-12-22,13.229166984558105,13.333333015441895,12.5,12.5,301200.0 2000-12-26,13.041666984558105,13.479166984558105,12.979166984558105,13.3125,133200.0 2000-12-27,13.520833015441895,13.666666984558105,13.145833015441895,13.208333015441895,312900.0 2000-12-28,13.666666984558105,13.958333015441895,13.458333015441895,13.541666984558105,173400.0 2000-12-29,13.770833015441895,14.0,13.625,13.625,292200.0 2001-01-02,13.3125,13.75,13.25,13.645833015441895,353100.0 2001-01-03,13.875,13.979166984558105,13.25,13.354166984558105,488100.0 2001-01-04,13.666666984558105,14.020833015441895,13.666666984558105,13.833333015441895,421800.0 2001-01-05,13.5625,13.833333015441895,13.3125,13.697916984558105,256500.0 2001-01-08,13.5625,13.583333015441895,13.166666984558105,13.479166984558105,327000.0 2001-01-09,14.0625,14.354166984558105,13.5625,13.5625,545400.0 2001-01-10,13.875,14.125,13.666666984558105,14.083333015441895,187200.0 2001-01-11,14.1875,14.333333015441895,13.833333015441895,13.833333015441895,233400.0 2001-01-12,14.473958015441895,14.833333015441895,14.104166984558105,14.104166984558105,328500.0 2001-01-16,14.875,14.916666984558105,14.541666984558105,14.541666984558105,654900.0 2001-01-17,14.5,15.270833015441895,14.5,14.875,351900.0 2001-01-18,14.645833015441895,14.833333015441895,14.3125,14.541666984558105,210900.0 2001-01-19,14.770833015441895,14.916666984558105,14.416666984558105,14.875,357000.0 2001-01-22,14.541666984558105,14.916666984558105,14.520833015441895,14.875,215400.0 2001-01-23,14.166666984558105,14.59375,13.958333015441895,14.59375,232500.0 2001-01-24,14.041666984558105,14.458333015441895,13.770833015441895,14.354166984558105,412500.0 2001-01-25,13.770833015441895,14.0625,13.375,14.041666984558105,747000.0 2001-01-26,13.833333015441895,13.833333015441895,13.583333015441895,13.75,189300.0 2001-01-29,14.25,14.395833015441895,13.666666984558105,13.729166984558105,461100.0 2001-01-30,13.958333015441895,14.229166984558105,13.833333015441895,14.229166984558105,185100.0 2001-01-31,14.104166984558105,14.25,13.875,13.895833015441895,687300.0 2001-02-01,14.083333015441895,14.166666984558105,13.770833015441895,14.041666984558105,134400.0 2001-02-02,13.729166984558105,14.166666984558105,13.604166984558105,14.0,231000.0 2001-02-05,14.354166984558105,14.5625,13.8125,13.8125,280800.0 2001-02-06,14.395833015441895,14.708333015441895,14.291666984558105,14.333333015441895,225000.0 2001-02-07,14.541666984558105,14.708333015441895,14.291666984558105,14.291666984558105,181500.0 2001-02-08,14.645833015441895,14.875,14.645833015441895,14.645833015441895,237900.0 2001-02-09,14.458333015441895,14.666666984558105,14.416666984558105,14.65625,231000.0 2001-02-12,14.5,14.625,14.375,14.46875,337800.0 2001-02-13,14.458333015441895,14.791666984558105,14.458333015441895,14.583333015441895,112800.0 2001-02-14,14.104166984558105,14.666666984558105,13.9375,14.666666984558105,245400.0 2001-02-15,14.083333015441895,14.333333015441895,14.0625,14.104166984558105,121500.0 2001-02-16,14.020833015441895,14.125,13.854166984558105,13.958333015441895,162000.0 2001-02-20,14.166666984558105,14.458333015441895,14.020833015441895,14.020833015441895,144600.0 2001-02-21,14.0625,14.229166984558105,13.875,14.125,116100.0 2001-02-22,13.770833015441895,14.083333015441895,13.5,14.0625,214800.0 2001-02-23,13.854166984558105,13.958333015441895,13.395833015441895,13.739583015441895,279600.0 2001-02-26,14.4375,14.583333015441895,13.958333015441895,13.979166984558105,527400.0 2001-02-27,14.458333015441895,14.666666984558105,14.416666984558105,14.5,197700.0 2001-02-28,14.1875,14.583333015441895,14.083333015441895,14.5,898500.0 2001-03-01,14.197916984558105,14.416666984558105,14.166666984558105,14.166666984558105,3120900.0 2001-03-02,14.270833015441895,14.5,14.0625,14.1875,408300.0 2001-03-05,14.8125,14.875,14.291666984558105,14.291666984558105,526500.0 2001-03-06,15.0625,15.125,14.833333015441895,14.979166984558105,710400.0 2001-03-07,15.083333015441895,15.229166984558105,15.0,15.166666984558105,237000.0 2001-03-08,14.9375,15.083333015441895,14.75,15.041666984558105,239400.0 2001-03-09,14.875,14.9375,14.666666984558105,14.895833015441895,211200.0 2001-03-12,14.208333015441895,14.958333015441895,14.125,14.708333015441895,310500.0 2001-03-13,13.979166984558105,14.270833015441895,13.666666984558105,14.25,213300.0 2001-03-14,13.604166984558105,13.854166984558105,13.541666984558105,13.708333015441895,274500.0 2001-03-15,13.9375,14.125,13.75,13.791666984558105,242700.0 2001-03-16,14.020833015441895,14.1875,13.791666984558105,13.833333015441895,352500.0 2001-03-19,14.270833015441895,14.416666984558105,14.083333015441895,14.1875,141600.0 2001-03-20,13.895833015441895,14.395833015441895,13.770833015441895,14.291666984558105,190200.0 2001-03-21,13.708333015441895,13.958333015441895,13.645833015441895,13.8125,147000.0 2001-03-22,13.25,13.854166984558105,12.895833015441895,13.854166984558105,535200.0 2001-03-23,12.6875,13.354166984558105,12.5625,13.322916984558105,283500.0 2001-03-26,13.3125,13.3125,12.791666984558105,12.895833015441895,319800.0 2001-03-27,13.6875,13.854166984558105,13.208333015441895,13.260416984558105,417300.0 2001-03-28,13.666666984558105,13.833333015441895,13.458333015441895,13.53125,273600.0 2001-03-29,13.729166984558105,13.729166984558105,13.458333015441895,13.541666984558105,117600.0 2001-03-30,13.729166984558105,13.916666984558105,13.604166984558105,13.75,119400.0 2001-04-02,13.583333015441895,14.0625,13.416666984558105,13.75,242400.0 2001-04-03,13.0625,13.5625,12.791666984558105,13.5625,332100.0 2001-04-04,12.958333015441895,13.104166984558105,12.666666984558105,12.96875,246600.0 2001-04-05,13.354166984558105,13.354166984558105,12.958333015441895,13.041666984558105,333300.0 2001-04-06,13.395833015441895,13.541666984558105,13.083333015441895,13.208333015441895,375600.0 2001-04-09,13.180000305175781,13.483332633972168,13.133333206176758,13.479999542236328,69900.0 2001-04-10,13.166666984558105,13.399999618530273,13.166666984558105,13.199999809265137,572100.0 2001-04-11,13.403332710266113,13.433333396911621,13.0,13.183333396911621,475500.0 2001-04-12,13.550000190734863,13.633333206176758,13.199999809265137,13.199999809265137,170100.0 2001-04-16,13.579999923706055,13.766667366027832,13.483332633972168,13.5,159300.0 2001-04-17,13.91333293914795,14.0,13.5,13.520000457763672,195000.0 2001-04-18,14.013333320617676,14.263333320617676,13.916666984558105,13.993332862854004,941400.0 2001-04-19,14.229999542236328,14.229999542236328,13.666666984558105,13.966667175292969,242100.0 2001-04-20,14.083333015441895,14.199999809265137,13.983332633972168,14.033332824707031,154500.0 2001-04-23,13.899999618530273,14.233332633972168,13.866666793823242,14.183333396911621,638100.0 2001-04-24,13.833333015441895,14.116666793823242,13.833333015441895,14.0,197100.0 2001-04-25,13.946666717529297,14.036666870117188,13.816666603088379,13.816666603088379,97500.0 2001-04-26,14.40999984741211,14.483332633972168,13.936667442321777,14.066666603088379,338400.0 2001-04-27,14.350000381469727,14.5,14.25333309173584,14.5,153600.0 2001-04-30,14.383333206176758,14.583333015441895,14.289999961853027,14.333333015441895,123900.0 2001-05-01,14.596667289733887,14.606666564941406,14.316666603088379,14.333333015441895,276000.0 2001-05-02,14.683333396911621,14.75,14.566666603088379,14.566666603088379,246600.0 2001-05-03,14.546667098999023,14.683333396911621,14.333333015441895,14.649999618530273,201600.0 2001-05-04,14.800000190734863,14.866666793823242,14.199999809265137,14.296667098999023,627000.0 2001-05-07,14.916666984558105,14.916666984558105,14.666666984558105,14.683333396911621,594300.0 2001-05-08,14.550000190734863,15.016667366027832,14.433333396911621,14.983332633972168,373800.0 2001-05-09,14.300000190734863,14.550000190734863,14.25,14.550000190734863,212100.0 2001-05-10,13.920000076293945,14.433333396911621,13.916666984558105,14.33666706085205,192600.0 2001-05-11,13.876667022705078,14.013333320617676,13.686667442321777,13.886667251586914,1242300.0 2001-05-14,14.123332977294922,14.199999809265137,13.75,13.783332824707031,202800.0 2001-05-15,14.186667442321777,14.516667366027832,14.116666793823242,14.116666793823242,168900.0 2001-05-16,14.383333206176758,14.396666526794434,13.916666984558105,14.313332557678223,168300.0 2001-05-17,14.373332977294922,14.533332824707031,14.220000267028809,14.233332633972168,305100.0 2001-05-18,14.603333473205566,14.6899995803833,14.346667289733887,14.399999618530273,237300.0 2001-05-21,14.433333396911621,14.800000190734863,14.316666603088379,14.646666526794434,196200.0 2001-05-22,14.119999885559082,14.49666690826416,14.016667366027832,14.483332633972168,248100.0 2001-05-23,13.8100004196167,14.116666793823242,13.683333396911621,14.116666793823242,172800.0 2001-05-24,13.649999618530273,13.833333015441895,13.516667366027832,13.766667366027832,193500.0 2001-05-25,13.573332786560059,13.850000381469727,13.536666870117188,13.613332748413086,163800.0 2001-05-29,13.670000076293945,13.726667404174805,13.449999809265137,13.566666603088379,161700.0 2001-05-30,13.760000228881836,13.883333206176758,13.5,13.5,121200.0 2001-05-31,13.486666679382324,13.850000381469727,13.449999809265137,13.850000381469727,125100.0 2001-06-01,13.356666564941406,13.616666793823242,13.266667366027832,13.616666793823242,153900.0 2001-06-04,13.463333129882812,13.479999542236328,13.34000015258789,13.416666984558105,102900.0 2001-06-05,13.766667366027832,13.833333015441895,13.513333320617676,13.516667366027832,410400.0 2001-06-06,13.353333473205566,13.833333015441895,13.350000381469727,13.833333015441895,277500.0 2001-06-07,13.30666732788086,13.489999771118164,13.239999771118164,13.390000343322754,257700.0 2001-06-08,13.333333015441895,13.489999771118164,13.166666984558105,13.3100004196167,118200.0 2001-06-11,13.423333168029785,13.5,13.316666603088379,13.359999656677246,122700.0 2001-06-12,13.399999618530273,13.49666690826416,13.25,13.396666526794434,178500.0 2001-06-13,13.456666946411133,13.779999732971191,13.33666706085205,13.350000381469727,215100.0 2001-06-14,13.426667213439941,13.616666793823242,13.350000381469727,13.423333168029785,117000.0 2001-06-15,13.600000381469727,13.74666690826416,13.216667175292969,13.383333206176758,202200.0 2001-06-18,13.303333282470703,13.743332862854004,13.303333282470703,13.553333282470703,135900.0 2001-06-19,13.466667175292969,13.696666717529297,13.333333015441895,13.40999984741211,223500.0 2001-06-20,13.766667366027832,13.933333396911621,13.513333320617676,13.513333320617676,1087500.0 2001-06-21,14.083333015441895,14.083333015441895,13.5,13.853333473205566,333600.0 2001-06-22,13.933333396911621,14.123332977294922,13.8100004196167,14.0,276300.0 2001-06-25,13.863332748413086,14.066666603088379,13.800000190734863,13.893333435058594,263700.0 2001-06-26,13.920000076293945,14.023332595825195,13.466667175292969,13.826666831970215,303900.0 2001-06-27,13.986666679382324,14.013333320617676,13.80666732788086,13.883333206176758,99300.0 2001-06-28,14.023332595825195,14.466667175292969,13.976667404174805,14.069999694824219,232200.0 2001-06-29,14.316666603088379,14.333333015441895,13.880000114440918,14.170000076293945,236100.0 2001-07-02,14.126667022705078,14.329999923706055,14.126667022705078,14.266667366027832,141900.0 2001-07-03,14.233332633972168,14.316666603088379,14.123332977294922,14.123332977294922,98700.0 2001-07-05,14.0,14.166666984558105,14.0,14.133333206176758,96300.0 2001-07-06,13.949999809265137,14.029999732971191,13.819999694824219,14.029999732971191,162300.0 2001-07-09,12.983332633972168,13.020000457763672,12.350000381469727,12.920000076293945,1755000.0 2001-07-10,12.816666603088379,13.016667366027832,12.633333206176758,13.00333309173584,1246800.0 2001-07-11,12.666666984558105,12.970000267028809,12.636667251586914,12.80666732788086,271800.0 2001-07-12,12.430000305175781,12.736666679382324,12.30666732788086,12.736666679382324,542700.0 2001-07-13,12.396666526794434,12.630000114440918,12.300000190734863,12.5,550800.0 2001-07-16,12.609999656677246,12.816666603088379,12.386667251586914,12.5,464400.0 2001-07-17,12.329999923706055,12.813332557678223,12.300000190734863,12.583333015441895,175800.0 2001-07-18,12.30666732788086,12.366666793823242,12.206666946411133,12.333333015441895,206700.0 2001-07-19,12.100000381469727,12.633333206176758,11.916666984558105,12.433333396911621,212400.0 2001-07-20,12.183333396911621,12.24666690826416,12.016667366027832,12.020000457763672,110400.0 2001-07-23,11.833333015441895,12.266667366027832,11.773332595825195,12.236666679382324,234600.0 2001-07-24,11.553333282470703,11.953332901000977,11.5,11.949999809265137,771300.0 2001-07-25,11.856666564941406,11.983332633972168,11.5,11.739999771118164,260700.0 2001-07-26,12.100000381469727,12.333333015441895,11.83666706085205,11.893333435058594,159000.0 2001-07-27,12.229999542236328,12.24666690826416,11.856666564941406,12.103333473205566,192000.0 2001-07-30,12.260000228881836,12.5,12.183333396911621,12.183333396911621,385500.0 2001-07-31,12.433333396911621,12.613332748413086,12.279999732971191,12.346667289733887,487800.0 2001-08-01,12.516667366027832,12.603333473205566,12.266667366027832,12.433333396911621,400800.0 2001-08-02,12.613332748413086,13.0,12.543333053588867,12.670000076293945,397200.0 2001-08-03,12.493332862854004,12.666666984558105,12.493332862854004,12.600000381469727,76800.0 2001-08-06,12.633333206176758,12.800000190734863,12.596667289733887,12.596667289733887,479700.0 2001-08-07,12.649999618530273,12.743332862854004,12.576666831970215,12.65999984741211,111300.0 2001-08-08,12.55666732788086,12.733332633972168,12.489999771118164,12.66333293914795,92400.0 2001-08-09,12.536666870117188,12.716667175292969,12.453332901000977,12.513333320617676,63900.0 2001-08-10,12.550000190734863,12.649999618530273,12.16333293914795,12.516667366027832,93000.0 2001-08-13,12.583333015441895,12.666666984558105,12.329999923706055,12.470000267028809,117600.0 2001-08-14,12.403332710266113,12.729999542236328,12.396666526794434,12.456666946411133,212400.0 2001-08-15,12.380000114440918,12.596667289733887,12.326666831970215,12.386667251586914,105600.0 2001-08-16,12.206666946411133,12.319999694824219,12.106666564941406,12.319999694824219,75600.0 2001-08-17,12.149999618530273,12.30666732788086,12.066666603088379,12.15999984741211,96300.0 2001-08-20,12.350000381469727,12.463333129882812,12.33666706085205,12.34000015258789,217200.0 2001-08-21,12.369999885559082,12.673333168029785,12.34333324432373,12.350000381469727,248100.0 2001-08-22,12.463333129882812,12.579999923706055,12.283332824707031,12.460000038146973,159300.0 2001-08-23,12.3100004196167,12.66333293914795,12.276666641235352,12.463333129882812,159000.0 2001-08-24,12.65999984741211,12.65999984741211,12.286666870117188,12.286666870117188,209100.0 2001-08-27,12.566666603088379,12.69333267211914,12.536666870117188,12.59333324432373,112500.0 2001-08-28,12.166666984558105,12.649999618530273,12.166666984558105,12.649999618530273,98400.0 2001-08-29,12.313332557678223,12.383333206176758,12.020000457763672,12.223333358764648,145200.0 2001-08-30,12.066666603088379,12.436667442321777,11.99666690826416,12.323332786560059,171300.0 2001-08-31,12.16333293914795,12.243332862854004,12.046667098999023,12.046667098999023,267600.0 2001-09-04,12.229999542236328,12.600000381469727,12.083333015441895,12.170000076293945,138000.0 2001-09-05,12.25333309173584,12.390000343322754,12.123332977294922,12.25,129900.0 2001-09-06,11.966667175292969,12.333333015441895,11.903332710266113,12.233332633972168,545100.0 2001-09-07,11.75,12.116666793823242,11.630000114440918,11.916666984558105,442200.0 2001-09-10,11.5600004196167,11.816666603088379,11.433333396911621,11.643333435058594,299700.0 2001-09-17,11.40666675567627,11.743332862854004,11.133333206176758,11.55666732788086,768300.0 2001-09-18,11.520000457763672,11.640000343322754,11.329999923706055,11.383333206176758,298800.0 2001-09-19,11.300000190734863,11.583333015441895,11.103333473205566,11.5,247500.0 2001-09-20,11.243332862854004,11.300000190734863,11.039999961853027,11.083333015441895,490800.0 2001-09-21,10.930000305175781,10.989999771118164,10.616666793823242,10.916666984558105,3131700.0 2001-09-24,10.986666679382324,11.203332901000977,10.816666603088379,10.816666603088379,311700.0 2001-09-25,11.633333206176758,11.633333206176758,10.94333267211914,10.973333358764648,409200.0 2001-09-26,11.399999618530273,11.850000381469727,11.399999618530273,11.646666526794434,263100.0 2001-09-27,11.683333396911621,11.683333396911621,11.41333293914795,11.41333293914795,468900.0 2001-09-28,11.850000381469727,11.923333168029785,11.516667366027832,11.696666717529297,648600.0 2001-10-01,11.716667175292969,11.930000305175781,11.603333473205566,11.766667366027832,171900.0 2001-10-02,11.993332862854004,12.113332748413086,11.75333309173584,11.946666717529297,273300.0 2001-10-03,12.396666526794434,12.533332824707031,11.916666984558105,11.916666984558105,157200.0 2001-10-04,12.5,12.733332633972168,12.416666984558105,12.543333053588867,248700.0 2001-10-05,12.5,12.583333015441895,12.333333015441895,12.399999618530273,88800.0 2001-10-08,12.266667366027832,12.566666603088379,12.223333358764648,12.526666641235352,107700.0 2001-10-09,12.283332824707031,12.399999618530273,12.233332633972168,12.359999656677246,75300.0 2001-10-10,12.123332977294922,12.399999618530273,11.983332633972168,12.279999732971191,321300.0 2001-10-11,12.149999618530273,12.319999694824219,11.933333396911621,12.15999984741211,250200.0 2001-10-12,12.116666793823242,12.166666984558105,11.733332633972168,12.116666793823242,335700.0 2001-10-15,12.116666793823242,12.133333206176758,11.883333206176758,12.126667022705078,117600.0 2001-10-16,12.226667404174805,12.300000190734863,12.036666870117188,12.133333206176758,136200.0 2001-10-17,12.063332557678223,12.449999809265137,12.063332557678223,12.449999809265137,137400.0 2001-10-18,11.933333396911621,12.25,11.926667213439941,12.05666732788086,196800.0 2001-10-19,11.766667366027832,12.016667366027832,11.383333206176758,12.016667366027832,237900.0 2001-10-22,12.140000343322754,12.146666526794434,11.729999542236328,11.766667366027832,151500.0 2001-10-23,12.273332595825195,12.40666675567627,12.066666603088379,12.126667022705078,189900.0 2001-10-24,12.013333320617676,12.283332824707031,11.90999984741211,12.276666641235352,167700.0 2001-10-25,11.956666946411133,12.043333053588867,11.696666717529297,12.043333053588867,192600.0 2001-10-26,12.260000228881836,12.276666641235352,11.953332901000977,11.953332901000977,152100.0 2001-10-29,11.966667175292969,12.229999542236328,11.899999618530273,12.173333168029785,168900.0 2001-10-30,11.74666690826416,11.94333267211914,11.616666793823242,11.9399995803833,172800.0 2001-10-31,11.890000343322754,12.09000015258789,11.800000190734863,11.916666984558105,237000.0 2001-11-01,11.720000267028809,11.933333396911621,11.600000381469727,11.91333293914795,254400.0 2001-11-02,12.119999885559082,12.216667175292969,11.683333396911621,11.763333320617676,180000.0 2001-11-05,12.0,12.366666793823242,12.0,12.153332710266113,152100.0 2001-11-06,12.366666793823242,12.366666793823242,12.013333320617676,12.023332595825195,180300.0 2001-11-07,12.466667175292969,12.600000381469727,12.333333015441895,12.366666793823242,140700.0 2001-11-08,12.233332633972168,12.583333015441895,12.199999809265137,12.476667404174805,226200.0 2001-11-09,12.116666793823242,12.25,12.053333282470703,12.233332633972168,67800.0 2001-11-12,12.15999984741211,12.270000457763672,11.953332901000977,12.166666984558105,118200.0 2001-11-13,12.359999656677246,12.463333129882812,12.233332633972168,12.233332633972168,149400.0 2001-11-14,12.569999694824219,12.633333206176758,12.350000381469727,12.433333396911621,205800.0 2001-11-15,12.783332824707031,12.796667098999023,12.546667098999023,12.633333206176758,132300.0 2001-11-16,12.686667442321777,12.9399995803833,12.566666603088379,12.766667366027832,804000.0 2001-11-19,12.896666526794434,12.956666946411133,12.756667137145996,12.813332557678223,355200.0 2001-11-20,12.933333396911621,12.989999771118164,12.846667289733887,12.873332977294922,173100.0 2001-11-21,12.933333396911621,12.9399995803833,12.686667442321777,12.866666793823242,129300.0 2001-11-23,12.869999885559082,12.949999809265137,12.733332633972168,12.949999809265137,108900.0 2001-11-26,12.979999542236328,13.133333206176758,12.819999694824219,12.866666793823242,402600.0 2001-11-27,13.006667137145996,13.096667289733887,12.83666706085205,13.020000457763672,254700.0 2001-11-28,12.823332786560059,13.0,12.783332824707031,12.960000038146973,305100.0 2001-11-29,12.883333206176758,12.893333435058594,12.55666732788086,12.819999694824219,1229700.0 2001-11-30,12.616666793823242,12.883333206176758,12.563332557678223,12.816666603088379,279300.0 2001-12-03,12.75333309173584,12.816666603088379,12.426667213439941,12.619999885559082,204900.0 2001-12-04,12.949999809265137,13.00333309173584,12.643333435058594,12.789999961853027,291900.0 2001-12-05,13.30666732788086,13.366666793823242,12.989999771118164,13.0,477900.0 2001-12-06,13.353333473205566,13.460000038146973,13.19333267211914,13.34333324432373,180600.0 2001-12-07,13.316666603088379,13.520000457763672,13.233332633972168,13.326666831970215,340500.0 2001-12-10,13.350000381469727,13.453332901000977,13.286666870117188,13.286666870117188,201600.0 2001-12-11,13.289999961853027,13.479999542236328,13.266667366027832,13.436667442321777,128100.0 2001-12-12,13.293333053588867,13.366666793823242,13.199999809265137,13.346667289733887,157200.0 2001-12-13,13.199999809265137,13.329999923706055,13.199999809265137,13.270000457763672,220800.0 2001-12-14,12.91333293914795,13.483332633972168,12.859999656677246,13.279999732971191,361800.0 2001-12-17,13.016667366027832,13.016667366027832,12.666666984558105,12.993332862854004,377100.0 2001-12-18,13.010000228881836,13.166666984558105,12.880000114440918,12.99666690826416,172200.0 2001-12-19,12.696666717529297,13.043333053588867,12.600000381469727,12.99666690826416,438600.0 2001-12-20,11.883333206176758,12.0,11.583333015441895,11.813332557678223,1665900.0 2001-12-21,11.649999618530273,11.933333396911621,11.550000190734863,11.883333206176758,825900.0 2001-12-24,11.739999771118164,11.786666870117188,11.633333206176758,11.646666526794434,831300.0 2001-12-26,11.869999885559082,11.930000305175781,11.733332633972168,11.793333053588867,263700.0 2001-12-27,11.953332901000977,11.953332901000977,11.800000190734863,11.863332748413086,390600.0 2001-12-28,12.103333473205566,12.183333396911621,11.886667251586914,11.933333396911621,480900.0 2001-12-31,12.0,12.183333396911621,11.923333168029785,12.16333293914795,575400.0 2002-01-02,11.970000267028809,12.013333320617676,11.796667098999023,12.010000228881836,970200.0 2002-01-03,11.869999885559082,12.063332557678223,11.733332633972168,11.966667175292969,471300.0 2002-01-04,11.633333206176758,11.926667213439941,11.603333473205566,11.873332977294922,887100.0 2002-01-07,11.789999961853027,11.833333015441895,11.613332748413086,11.630000114440918,418200.0 2002-01-08,12.25,12.25,11.733332633972168,11.853333473205566,742200.0 2002-01-09,12.186667442321777,12.300000190734863,12.153332710266113,12.263333320617676,367800.0 2002-01-10,12.329999923706055,12.346667289733887,12.066666603088379,12.213333129882812,338700.0 2002-01-11,12.376667022705078,12.516667366027832,12.333333015441895,12.333333015441895,297000.0 2002-01-14,12.223333358764648,12.41333293914795,12.170000076293945,12.41333293914795,746400.0 2002-01-15,12.216667175292969,12.356666564941406,12.133333206176758,12.229999542236328,242400.0 2002-01-16,12.126667022705078,12.226667404174805,12.0,12.15999984741211,724200.0 2002-01-17,12.073332786560059,12.16333293914795,12.006667137145996,12.146666526794434,281400.0 2002-01-18,12.149999618530273,12.183333396911621,11.916666984558105,12.08666706085205,552300.0 2002-01-22,11.869999885559082,12.199999809265137,11.833333015441895,12.183333396911621,840300.0 2002-01-23,11.866666793823242,12.0,11.736666679382324,11.916666984558105,563400.0 2002-01-24,12.0,12.183333396911621,11.899999618530273,11.899999618530273,348000.0 2002-01-25,11.949999809265137,12.069999694824219,11.920000076293945,11.986666679382324,277500.0 2002-01-28,12.083333015441895,12.083333015441895,11.920000076293945,12.00333309173584,532800.0 2002-01-29,11.956666946411133,12.130000114440918,11.90999984741211,12.109999656677246,525300.0 2002-01-30,11.903332710266113,11.936667442321777,11.170000076293945,11.930000305175781,894900.0 2002-01-31,11.933333396911621,12.149999618530273,11.75,11.930000305175781,546600.0 2002-02-01,11.75,12.116666793823242,11.729999542236328,11.966667175292969,637800.0 2002-02-04,11.326666831970215,11.789999961853027,11.300000190734863,11.729999542236328,510000.0 2002-02-05,11.616666793823242,11.65666675567627,11.236666679382324,11.3100004196167,540000.0 2002-02-06,10.779999732971191,11.603333473205566,10.726667404174805,11.59333324432373,969000.0 2002-02-07,11.113332748413086,11.170000076293945,10.779999732971191,10.800000190734863,484500.0 2002-02-08,11.276666641235352,11.346667289733887,11.083333015441895,11.133333206176758,337200.0 2002-02-11,11.176667213439941,11.40999984741211,11.123332977294922,11.333333015441895,438000.0 2002-02-12,11.020000457763672,11.143333435058594,11.006667137145996,11.106666564941406,306000.0 2002-02-13,11.366666793823242,11.449999809265137,11.069999694824219,11.079999923706055,325500.0 2002-02-14,10.963333129882812,11.423333168029785,10.9399995803833,11.393333435058594,474600.0 2002-02-15,10.59000015258789,11.0,10.25,10.966667175292969,682500.0 2002-02-19,10.033332824707031,10.569999694824219,9.916666984558105,10.569999694824219,853200.0 2002-02-20,10.180000305175781,10.279999732971191,9.883333206176758,10.073332786560059,397200.0 2002-02-21,10.369999885559082,10.739999771118164,10.176667213439941,10.176667213439941,336600.0 2002-02-22,10.850000381469727,10.850000381469727,10.446666717529297,10.513333320617676,1620300.0 2002-02-25,11.489999771118164,11.5,10.899999618530273,10.90999984741211,587100.0 2002-02-26,11.08666706085205,11.516667366027832,10.983332633972168,11.456666946411133,2387100.0 2002-02-27,11.333333015441895,11.516667366027832,10.989999771118164,11.123332977294922,2400300.0 2002-02-28,11.579999923706055,11.686667442321777,11.329999923706055,11.329999923706055,530700.0 2002-03-01,11.800000190734863,11.979999542236328,11.619999885559082,11.646666526794434,778800.0 2002-03-04,11.703332901000977,11.9399995803833,11.58666706085205,11.896666526794434,334800.0 2002-03-05,12.033332824707031,12.166666984558105,11.583333015441895,11.636667251586914,941100.0 2002-03-06,12.106666564941406,12.106666564941406,11.763333320617676,11.956666946411133,315300.0 2002-03-07,11.716667175292969,12.183333396911621,11.596667289733887,12.113332748413086,778200.0 2002-03-08,11.926667213439941,12.016667366027832,11.793333053588867,11.813332557678223,815100.0 2002-03-11,11.59333324432373,11.926667213439941,11.520000457763672,11.91333293914795,878400.0 2002-03-12,11.619999885559082,11.626667022705078,11.263333320617676,11.529999732971191,521100.0 2002-03-13,11.5,11.616666793823242,11.369999885559082,11.583333015441895,219300.0 2002-03-14,11.380000114440918,11.533332824707031,11.260000228881836,11.460000038146973,373500.0 2002-03-15,11.44333267211914,11.800000190734863,11.366666793823242,11.380000114440918,566100.0 2002-03-18,11.630000114440918,11.733332633972168,11.430000305175781,11.489999771118164,387600.0 2002-03-19,11.486666679382324,11.6899995803833,11.4399995803833,11.626667022705078,695100.0 2002-03-20,11.130000114440918,11.433333396911621,10.989999771118164,11.333333015441895,768300.0 2002-03-21,11.366666793823242,11.390000343322754,10.916666984558105,11.15999984741211,340800.0 2002-03-22,11.266667366027832,11.396666526794434,11.19333267211914,11.396666526794434,553800.0 2002-03-25,11.100000381469727,11.426667213439941,11.073332786560059,11.296667098999023,982800.0 2002-03-26,10.933333396911621,11.166666984558105,10.833333015441895,11.09333324432373,783900.0 2002-03-27,11.066666603088379,11.199999809265137,10.899999618530273,10.899999618530273,1124400.0 2002-03-28,11.149999618530273,11.276666641235352,11.033332824707031,11.033332824707031,727200.0 2002-04-01,11.223333358764648,11.25,11.016667366027832,11.140000343322754,611400.0 2002-04-02,10.816666603088379,11.24666690826416,10.816666603088379,11.223333358764648,485400.0 2002-04-03,10.666666984558105,10.893333435058594,10.483332633972168,10.83666706085205,550200.0 2002-04-04,10.583333015441895,10.760000228881836,10.553333282470703,10.670000076293945,505500.0 2002-04-05,10.666666984558105,10.756667137145996,10.183333396911621,10.58666706085205,740400.0 2002-04-08,10.696666717529297,10.699999809265137,10.473333358764648,10.653332710266113,406200.0 2002-04-09,10.683333396911621,10.90666675567627,10.616666793823242,10.683333396911621,342600.0 2002-04-10,10.313332557678223,10.726667404174805,10.279999732971191,10.726667404174805,570000.0 2002-04-11,9.649999618530273,10.300000190734863,9.600000381469727,10.293333053588867,1477200.0 2002-04-12,9.979999542236328,10.146666526794434,9.74666690826416,9.75,1734300.0 2002-04-15,9.933333396911621,10.113332748413086,9.846667289733887,10.013333320617676,571800.0 2002-04-16,10.4399995803833,10.463333129882812,9.936667442321777,9.936667442321777,1952400.0 2002-04-17,10.283332824707031,10.520000457763672,10.183333396911621,10.466667175292969,1362900.0 2002-04-18,10.40666675567627,10.506667137145996,10.239999771118164,10.260000228881836,810000.0 2002-04-19,10.3100004196167,10.4399995803833,10.239999771118164,10.420000076293945,545100.0 2002-04-22,10.0,10.233332633972168,9.736666679382324,10.173333168029785,1140300.0 2002-04-23,9.863332748413086,10.233332633972168,9.83666706085205,10.016667366027832,2355600.0 2002-04-24,9.876667022705078,10.100000381469727,9.8100004196167,9.873332977294922,1013100.0 2002-04-25,9.533332824707031,9.903332710266113,9.41333293914795,9.866666793823242,526200.0 2002-04-26,9.466667175292969,9.583333015441895,9.186667442321777,9.5600004196167,654300.0 2002-04-29,9.133333206176758,9.563332557678223,9.100000381469727,9.466667175292969,417600.0 2002-04-30,9.396666526794434,9.5,9.046667098999023,9.16333293914795,960900.0 2002-05-01,10.383333206176758,10.4399995803833,9.283332824707031,9.40666675567627,2256000.0 2002-05-02,10.100000381469727,10.4399995803833,10.083333015441895,10.350000381469727,1845900.0 2002-05-03,10.263333320617676,10.366666793823242,9.859999656677246,10.08666706085205,798000.0 2002-05-06,10.083333015441895,10.476667404174805,10.083333015441895,10.266667366027832,271800.0 2002-05-07,10.033332824707031,10.300000190734863,10.033332824707031,10.266667366027832,609300.0 2002-05-08,10.449999809265137,10.473333358764648,10.063332557678223,10.076666831970215,1043100.0 2002-05-09,10.266667366027832,10.453332901000977,10.239999771118164,10.399999618530273,399000.0 2002-05-10,10.069999694824219,10.289999961853027,9.966667175292969,10.266667366027832,242100.0 2002-05-13,10.34333324432373,10.353333473205566,10.100000381469727,10.116666793823242,394500.0 2002-05-14,10.453332901000977,10.506667137145996,10.383333206176758,10.403332710266113,340500.0 2002-05-15,10.683333396911621,10.816666603088379,10.34333324432373,10.44333267211914,1598400.0 2002-05-16,10.300000190734863,10.683333396911621,10.25,10.649999618530273,1383900.0 2002-05-17,10.50333309173584,10.50333309173584,10.289999961853027,10.329999923706055,366900.0 2002-05-20,10.763333320617676,10.833333015441895,10.399999618530273,10.5,678300.0 2002-05-21,10.670000076293945,11.013333320617676,10.533332824707031,10.823332786560059,749100.0 2002-05-22,10.5,10.680000305175781,10.416666984558105,10.483332633972168,959700.0 2002-05-23,10.676667213439941,10.680000305175781,10.390000343322754,10.5,926400.0 2002-05-24,10.520000457763672,10.666666984558105,10.453332901000977,10.66333293914795,417000.0 2002-05-28,10.233332633972168,10.463333129882812,10.083333015441895,10.463333129882812,597900.0 2002-05-29,9.933333396911621,10.243332862854004,9.869999885559082,10.203332901000977,543900.0 2002-05-30,9.960000038146973,10.106666564941406,9.876667022705078,9.899999618530273,660600.0 2002-05-31,9.886667251586914,9.989999771118164,9.80666732788086,9.899999618530273,1097700.0 2002-06-03,9.616666793823242,9.893333435058594,9.543333053588867,9.826666831970215,1345800.0 2002-06-04,9.333333015441895,9.733332633972168,9.283332824707031,9.5600004196167,1324200.0 2002-06-05,9.033332824707031,9.396666526794434,9.020000457763672,9.34333324432373,1173900.0 2002-06-06,9.013333320617676,9.149999618530273,8.873332977294922,9.043333053588867,978900.0 2002-06-07,8.883333206176758,9.133333206176758,8.829999923706055,8.936667442321777,793500.0 2002-06-10,8.449999809265137,8.899999618530273,8.396666526794434,8.876667022705078,1333500.0 2002-06-11,8.270000457763672,8.683333396911621,8.1899995803833,8.483332633972168,907800.0 2002-06-12,8.399999618530273,8.463333129882812,8.09333324432373,8.313332557678223,1147200.0 2002-06-13,8.75,8.90666675567627,8.356666564941406,8.373332977294922,834000.0 2002-06-14,8.963333129882812,8.966667175292969,8.4399995803833,8.733332633972168,727800.0 2002-06-17,9.243332862854004,9.300000190734863,8.933333396911621,8.949999809265137,411000.0 2002-06-18,9.350000381469727,9.433333396911621,9.213333129882812,9.243332862854004,932400.0 2002-06-19,9.079999923706055,9.300000190734863,9.053333282470703,9.300000190734863,727800.0 2002-06-20,8.493332862854004,9.096667289733887,8.15666675567627,9.033332824707031,1689300.0 2002-06-21,8.303333282470703,8.600000381469727,8.25,8.44333267211914,480300.0 2002-06-24,8.59333324432373,8.84000015258789,8.140000343322754,8.416666984558105,1056900.0 2002-06-25,8.363332748413086,8.826666831970215,8.350000381469727,8.609999656677246,650700.0 2002-06-26,7.926667213439941,8.276666641235352,7.673333168029785,8.116666793823242,1236900.0 2002-06-27,7.783332824707031,8.063332557678223,7.170000076293945,8.039999961853027,1128600.0 2002-06-28,8.066666603088379,8.369999885559082,7.699999809265137,7.72333288192749,733500.0 2002-07-01,7.936666965484619,8.433333396911621,7.889999866485596,8.199999809265137,714600.0 2002-07-02,7.6533331871032715,7.949999809265137,7.616666793823242,7.946667194366455,454500.0 2002-07-03,7.553332805633545,7.716667175292969,7.3933329582214355,7.623332977294922,360600.0 2002-07-05,8.043333053588867,8.043333053588867,7.616666793823242,7.616666793823242,134400.0 2002-07-08,7.909999847412109,8.149999618530273,7.783332824707031,7.983333110809326,544200.0 2002-07-09,7.730000019073486,8.05666732788086,7.72333288192749,7.853332996368408,602400.0 2002-07-10,7.4766669273376465,7.913332939147949,7.433332920074463,7.829999923706055,1488900.0 2002-07-11,7.756667137145996,7.796667098999023,7.266666889190674,7.513332843780518,521700.0 2002-07-12,8.083333015441895,8.149999618530273,7.743332862854004,7.789999961853027,583500.0 2002-07-15,8.233332633972168,8.233332633972168,7.769999980926514,8.116666793823242,1037100.0 2002-07-16,7.783332824707031,8.399999618530273,7.633333206176758,8.229999542236328,591900.0 2002-07-17,8.026666641235352,8.116666793823242,7.769999980926514,7.7866668701171875,624300.0 2002-07-18,7.873332977294922,8.033332824707031,7.736667156219482,8.029999732971191,284100.0 2002-07-19,7.5,7.96999979019165,7.449999809265137,7.96999979019165,354900.0 2002-07-22,7.309999942779541,7.626667022705078,7.136666774749756,7.4766669273376465,983700.0 2002-07-23,6.373332977294922,7.4766669273376465,6.373332977294922,7.2866668701171875,762900.0 2002-07-24,6.493332862854004,6.506667137145996,5.7133331298828125,6.373332977294922,1204800.0 2002-07-25,6.2866668701171875,6.623332977294922,5.889999866485596,6.506667137145996,1274100.0 2002-07-26,6.3933329582214355,6.4766669273376465,6.25,6.406667232513428,674700.0 2002-07-29,7.033332824707031,7.156667232513428,6.420000076293945,6.443333148956299,1021500.0 2002-07-30,7.283332824707031,7.373332977294922,6.77666711807251,7.033332824707031,1030200.0 2002-07-31,7.239999771118164,7.313333034515381,6.953332901000977,7.256667137145996,267600.0 2002-08-01,6.619999885559082,7.316667079925537,6.579999923706055,7.25,792000.0 2002-08-02,6.72333288192749,6.760000228881836,6.260000228881836,6.623332977294922,500700.0 2002-08-05,5.8566670417785645,6.75,5.75,6.7133331298828125,848400.0 2002-08-06,6.366666793823242,6.516666889190674,5.920000076293945,5.920000076293945,586800.0 2002-08-07,6.376667022705078,6.5833330154418945,6.116666793823242,6.436666965484619,573600.0 2002-08-08,6.733333110809326,6.733333110809326,6.156667232513428,6.309999942779541,499500.0 2002-08-09,6.650000095367432,6.769999980926514,6.4633331298828125,6.736667156219482,411300.0 2002-08-12,6.656667232513428,6.699999809265137,6.429999828338623,6.686666965484619,655800.0 2002-08-13,6.429999828338623,6.760000228881836,6.383333206176758,6.6666669845581055,378300.0 2002-08-14,6.559999942779541,6.6533331871032715,5.9633331298828125,6.539999961853027,1020900.0 2002-08-15,7.00333309173584,7.00333309173584,6.50333309173584,6.563333034515381,582000.0 2002-08-16,6.926667213439941,7.086667060852051,6.703332901000977,6.943333148956299,939000.0 2002-08-19,7.173333168029785,7.2866668701171875,6.949999809265137,6.960000038146973,362700.0 2002-08-20,7.25333309173584,7.486667156219482,7.183332920074463,7.203332901000977,543900.0 2002-08-21,8.359999656677246,8.40666675567627,7.373332977294922,7.376667022705078,1029600.0 2002-08-22,8.600000381469727,8.65666675567627,8.416666984558105,8.433333396911621,566700.0 2002-08-23,8.283332824707031,8.600000381469727,8.076666831970215,8.533332824707031,729300.0 2002-08-26,8.623332977294922,8.716667175292969,8.220000267028809,8.289999961853027,363900.0 2002-08-27,8.103333473205566,8.816666603088379,7.99666690826416,8.640000343322754,731100.0 2002-08-28,8.063332557678223,8.180000305175781,7.876667022705078,8.039999961853027,370800.0 2002-08-29,8.420000076293945,8.510000228881836,7.986667156219482,7.986667156219482,367500.0 2002-08-30,8.186667442321777,8.513333320617676,8.113332748413086,8.386667251586914,422400.0 2002-09-03,7.400000095367432,8.146666526794434,7.363333225250244,8.146666526794434,752100.0 2002-09-04,7.7866668701171875,7.7866668701171875,7.4033331871032715,7.4033331871032715,343200.0 2002-09-05,7.599999904632568,7.823332786560059,7.366666793823242,7.656667232513428,482100.0 2002-09-06,8.149999618530273,8.180000305175781,7.613333225250244,7.613333225250244,844200.0 2002-09-09,8.223333358764648,8.346667289733887,7.766666889190674,8.09000015258789,417300.0 2002-09-10,8.40666675567627,8.40666675567627,8.020000457763672,8.24666690826416,366900.0 2002-09-11,8.319999694824219,8.523332595825195,8.266667366027832,8.40999984741211,289800.0 2002-09-12,8.126667022705078,8.303333282470703,8.069999694824219,8.303333282470703,256800.0 2002-09-13,8.149999618530273,8.199999809265137,7.826666831970215,8.09333324432373,434700.0 2002-09-16,7.940000057220459,8.173333168029785,7.793333053588867,8.173333168029785,201000.0 2002-09-17,8.100000381469727,8.24666690826416,7.97333288192749,7.980000019073486,915300.0 2002-09-18,8.079999923706055,8.149999618530273,7.8933329582214355,8.083333015441895,1099800.0 2002-09-19,7.566667079925537,8.050000190734863,7.533332824707031,8.013333320617676,1353900.0 2002-09-20,7.836667060852051,7.8933329582214355,7.4766669273376465,7.676667213439941,636000.0 2002-09-23,7.506667137145996,7.820000171661377,7.443333148956299,7.820000171661377,601800.0 2002-09-24,7.099999904632568,7.53000020980835,7.066667079925537,7.480000019073486,680700.0 2002-09-25,7.210000038146973,7.3333330154418945,6.906667232513428,7.203332901000977,1038900.0 2002-09-26,7.74666690826416,7.866666793823242,7.156667232513428,7.206666946411133,1192500.0 2002-09-27,7.6666669845581055,7.763332843780518,7.480000019073486,7.679999828338623,1424400.0 2002-09-30,7.110000133514404,7.5833330154418945,7.0833330154418945,7.5833330154418945,1546800.0 2002-10-01,7.593332767486572,7.690000057220459,7.216667175292969,7.25,1195800.0 2002-10-02,7.066667079925537,7.570000171661377,6.986667156219482,7.570000171661377,911100.0 2002-10-03,6.483333110809326,7.066667079925537,6.2733330726623535,7.056666851043701,1376700.0 2002-10-04,6.650000095367432,6.77666711807251,6.4166669845581055,6.706666946411133,1111500.0 2002-10-07,6.179999828338623,6.710000038146973,6.1666669845581055,6.650000095367432,629100.0 2002-10-08,5.953332901000977,6.296667098999023,5.763332843780518,6.193333148956299,1233600.0 2002-10-09,5.800000190734863,6.079999923706055,5.75,5.953332901000977,1409400.0 2002-10-10,6.316667079925537,6.349999904632568,5.683332920074463,5.836667060852051,842400.0 2002-10-11,6.840000152587891,6.966667175292969,6.383333206176758,6.389999866485596,1313100.0 2002-10-14,6.766666889190674,6.816667079925537,6.6066670417785645,6.800000190734863,723000.0 2002-10-15,7.323332786560059,7.323332786560059,6.823332786560059,6.823332786560059,832500.0 2002-10-16,7.0,7.303332805633545,6.866666793823242,7.303332805633545,1258200.0 2002-10-17,7.25333309173584,7.519999980926514,7.02666711807251,7.02666711807251,653100.0 2002-10-18,7.269999980926514,7.380000114440918,7.0233330726623535,7.146667003631592,818100.0 2002-10-21,7.353332996368408,7.400000095367432,7.056666851043701,7.199999809265137,655200.0 2002-10-22,7.869999885559082,7.9166669845581055,7.183332920074463,7.256667137145996,1594800.0 2002-10-23,8.173333168029785,8.25,7.766666889190674,7.986667156219482,2400600.0 2002-10-24,7.900000095367432,8.333333015441895,7.849999904632568,8.333333015441895,765600.0 2002-10-25,8.116666793823242,8.130000114440918,7.869999885559082,7.8933329582214355,1131300.0 2002-10-28,8.226667404174805,8.516667366027832,7.966667175292969,8.266667366027832,2530200.0 2002-10-29,8.033332824707031,8.333333015441895,7.7866668701171875,8.25,2856300.0 2002-10-30,7.946667194366455,8.149999618530273,7.876667022705078,8.016667366027832,2217600.0 2002-10-31,7.813333034515381,8.116666793823242,7.703332901000977,8.013333320617676,2175300.0 2002-11-01,8.066666603088379,8.149999618530273,7.633333206176758,7.800000190734863,2706900.0 2002-11-04,8.550000190734863,8.609999656677246,8.183333396911621,8.19333267211914,4022700.0 2002-11-05,8.926667213439941,8.933333396911621,8.393333435058594,8.396666526794434,5666400.0 2002-11-06,8.736666679382324,9.050000190734863,8.516667366027832,8.953332901000977,5682600.0 2002-11-07,8.233332633972168,8.710000038146973,8.19333267211914,8.710000038146973,4465800.0 2002-11-08,8.186667442321777,8.40999984741211,8.05666732788086,8.25333309173584,2618100.0 2002-11-11,7.906667232513428,8.183333396911621,7.716667175292969,8.183333396911621,1576800.0 2002-11-12,8.140000343322754,8.25,7.9033331871032715,7.9166669845581055,3788400.0 2002-11-13,7.866666793823242,8.130000114440918,7.703332901000977,8.066666603088379,2845800.0 2002-11-14,8.25333309173584,8.316666603088379,7.866666793823242,7.946667194366455,6324900.0 2002-11-15,8.539999961853027,8.619999885559082,8.146666526794434,8.196666717529297,12110100.0 2002-11-18,8.743332862854004,9.046667098999023,8.116666793823242,8.696666717529297,115453800.0 2002-11-19,8.333333015441895,8.583333015441895,8.226667404174805,8.533332824707031,151511400.0 2002-11-20,7.980000019073486,8.166666984558105,7.820000171661377,8.133333206176758,89973600.0 2002-11-21,8.15666675567627,8.239999771118164,7.873332977294922,7.986667156219482,65409600.0 2002-11-22,8.666666984558105,8.823332786560059,8.116666793823242,8.130000114440918,53556900.0 2002-11-25,8.609999656677246,8.686667442321777,8.386667251586914,8.65666675567627,53027100.0 2002-11-26,8.029999732971191,8.666666984558105,7.953332901000977,8.5,62253900.0 2002-11-27,8.140000343322754,8.260000228881836,7.946667194366455,8.133333206176758,54711600.0 2002-11-29,7.813333034515381,8.173333168029785,7.783332824707031,8.126667022705078,23539500.0 2002-12-02,8.066666603088379,8.096667289733887,7.849999904632568,7.876667022705078,35978400.0 2002-12-03,7.836667060852051,8.029999732971191,7.686666965484619,8.029999732971191,36306600.0 2002-12-04,7.763332843780518,7.853332996368408,7.673333168029785,7.760000228881836,26621700.0 2002-12-05,7.920000076293945,8.066666603088379,7.796667098999023,7.883333206176758,31895100.0 2002-12-06,8.216667175292969,8.243332862854004,7.686666965484619,7.75,26607900.0 2002-12-09,7.769999980926514,8.063332557678223,7.756667137145996,8.010000228881836,26354700.0 2002-12-10,7.75333309173584,7.906667232513428,7.559999942779541,7.816667079925537,44002500.0 2002-12-11,7.800000190734863,7.926667213439941,7.506667137145996,7.516666889190674,32800500.0 2002-12-12,7.866666793823242,7.920000076293945,7.6533331871032715,7.75,33789600.0 2002-12-13,7.613333225250244,7.9033331871032715,7.590000152587891,7.760000228881836,31671900.0 2002-12-16,8.133333206176758,8.203332901000977,7.513332843780518,7.52666711807251,30660300.0 2002-12-17,8.073332786560059,8.3100004196167,8.0,8.013333320617676,40481100.0 2002-12-18,7.876667022705078,8.103333473205566,7.5966668128967285,8.0600004196167,29853000.0 2002-12-19,7.933332920074463,8.186667442321777,7.783332824707031,7.7866668701171875,30623700.0 2002-12-20,7.74666690826416,8.333333015441895,7.283332824707031,8.116666793823242,67311000.0 2002-12-23,8.069999694824219,8.09000015258789,7.7266669273376465,7.74666690826416,26602800.0 2002-12-24,7.989999771118164,8.050000190734863,7.920000076293945,8.0,5997000.0 2002-12-26,8.033332824707031,8.260000228881836,7.896667003631592,7.896667003631592,12633900.0 2002-12-27,7.7733330726623535,8.036666870117188,7.706666946411133,7.983333110809326,14639100.0 2002-12-30,7.906667232513428,7.923333168029785,7.699999809265137,7.7733330726623535,16536300.0 2002-12-31,7.8566670417785645,7.960000038146973,7.766666889190674,7.7866668701171875,22039800.0 2003-01-02,8.266667366027832,8.376667022705078,7.806666851043701,7.809999942779541,28982400.0 2003-01-03,8.166666984558105,8.25,8.033332824707031,8.210000038146973,23007900.0 2003-01-06,8.65666675567627,8.763333320617676,8.186667442321777,8.236666679382324,33302700.0 2003-01-07,8.630000114440918,8.743332862854004,8.449999809265137,8.5,28080900.0 2003-01-08,8.463333129882812,8.683333396911621,8.383333206176758,8.573332786560059,28153500.0 2003-01-09,8.896666526794434,9.0,8.486666679382324,8.49666690826416,24083400.0 2003-01-10,9.15999984741211,9.289999961853027,8.683333396911621,8.733332633972168,25983900.0 2003-01-13,9.180000305175781,9.34333324432373,8.983332633972168,9.206666946411133,30106200.0 2003-01-14,9.460000038146973,9.476667404174805,9.116666793823242,9.170000076293945,29385000.0 2003-01-15,9.463333129882812,9.470000267028809,9.283332824707031,9.393333435058594,41669400.0 2003-01-16,9.30666732788086,9.516667366027832,9.226667404174805,9.430000305175781,28207200.0 2003-01-17,8.979999542236328,9.220000267028809,8.953332901000977,9.166666984558105,24560700.0 2003-01-21,8.676667213439941,9.066666603088379,8.66333293914795,8.946666717529297,23865300.0 2003-01-22,8.686667442321777,8.90999984741211,8.483332633972168,8.49666690826416,20688000.0 2003-01-23,9.09000015258789,9.206666946411133,8.646666526794434,8.65666675567627,21993300.0 2003-01-24,8.699999809265137,9.096667289733887,8.623332977294922,9.09333324432373,22333500.0 2003-01-27,8.613332748413086,8.916666984558105,8.493332862854004,8.619999885559082,20661300.0 2003-01-28,8.816666603088379,8.953332901000977,8.600000381469727,8.680000305175781,24278700.0 2003-01-29,9.170000076293945,9.3100004196167,8.5600004196167,8.680000305175781,37730400.0 2003-01-30,8.716667175292969,9.033332824707031,8.69333267211914,9.029999732971191,36637800.0 2003-01-31,8.876667022705078,9.066666603088379,8.58666706085205,8.59000015258789,25255800.0 2003-02-03,8.683333396911621,8.91333293914795,8.643333435058594,8.883333206176758,29117100.0 2003-02-04,8.329999923706055,8.65999984741211,8.25,8.640000343322754,25943700.0 2003-02-05,8.470000267028809,8.773332595825195,8.256667137145996,8.41333293914795,23066100.0 2003-02-06,8.800000190734863,8.826666831970215,8.329999923706055,8.383333206176758,26405700.0 2003-02-07,8.44333267211914,8.923333168029785,8.40999984741211,8.823332786560059,20067300.0 2003-02-10,8.479999542236328,8.666666984558105,8.353333473205566,8.49666690826416,21188700.0 2003-02-11,8.430000305175781,8.91333293914795,8.380000114440918,8.533332824707031,25502100.0 2003-02-12,8.15666675567627,8.446666717529297,8.149999618530273,8.380000114440918,26681100.0 2003-02-13,8.276666641235352,8.420000076293945,8.109999656677246,8.1899995803833,22837500.0 2003-02-14,8.686667442321777,8.686667442321777,8.133333206176758,8.303333282470703,25210500.0 2003-02-18,8.99666690826416,9.013333320617676,8.699999809265137,8.733332633972168,19641900.0 2003-02-19,8.743332862854004,8.933333396911621,8.59000015258789,8.930000305175781,17550000.0 2003-02-20,8.66333293914795,8.966667175292969,8.623332977294922,8.8100004196167,20186700.0 2003-02-21,8.926667213439941,9.020000457763672,8.563332557678223,8.773332595825195,22690500.0 2003-02-24,8.489999771118164,9.113332748413086,8.479999542236328,8.983332633972168,33023100.0 2003-02-25,9.039999961853027,9.15999984741211,8.286666870117188,8.366666793823242,38476500.0 2003-02-26,8.833333015441895,9.053333282470703,8.706666946411133,9.046667098999023,26092800.0 2003-02-27,9.456666946411133,9.566666603088379,8.883333206176758,8.956666946411133,42825300.0 2003-02-28,9.739999771118164,9.793333053588867,9.40666675567627,9.420000076293945,35600100.0 2003-03-03,9.479999542236328,9.733332633972168,9.373332977294922,9.65666675567627,28290900.0 2003-03-04,9.346667289733887,9.579999923706055,9.329999923706055,9.4399995803833,20717100.0 2003-03-05,9.533332824707031,9.583333015441895,9.316666603088379,9.383333206176758,34621500.0 2003-03-06,9.199999809265137,9.476667404174805,9.166666984558105,9.390000343322754,23012400.0 2003-03-07,9.380000114440918,9.473333358764648,8.989999771118164,9.0,24233700.0 2003-03-10,9.106666564941406,9.399999618530273,9.083333015441895,9.333333015441895,23421300.0 2003-03-11,8.963333129882812,9.293333053588867,8.933333396911621,9.023332595825195,32878500.0 2003-03-12,8.91333293914795,9.043333053588867,8.739999771118164,8.863332748413086,42238500.0 2003-03-13,9.416666984558105,9.449999809265137,8.930000305175781,9.069999694824219,33164700.0 2003-03-14,9.50333309173584,9.536666870117188,9.300000190734863,9.40999984741211,30716700.0 2003-03-17,9.793333053588867,9.993332862854004,9.353333473205566,9.513333320617676,56440800.0 2003-03-18,9.739999771118164,9.873332977294922,9.5,9.84333324432373,38975400.0 2003-03-19,9.970000267028809,10.006667137145996,9.763333320617676,9.779999732971191,39495000.0 2003-03-20,9.953332901000977,10.023332595825195,9.633333206176758,9.813332557678223,25017900.0 2003-03-21,10.266667366027832,10.296667098999023,9.890000343322754,10.170000076293945,35201700.0 2003-03-24,9.539999961853027,10.043333053588867,9.516667366027832,10.0,29151300.0 2003-03-25,9.770000457763672,10.0600004196167,9.566666603088379,9.58666706085205,29008200.0 2003-03-26,9.696666717529297,9.933333396911621,9.600000381469727,9.8100004196167,25586400.0 2003-03-27,9.856666564941406,9.949999809265137,9.550000190734863,9.616666793823242,22444200.0 2003-03-28,9.756667137145996,9.899999618530273,9.696666717529297,9.776666641235352,20086500.0 2003-03-31,9.529999732971191,9.770000457763672,9.393333435058594,9.59000015258789,28764600.0 2003-04-01,9.75,9.80666732788086,9.533332824707031,9.626667022705078,23672700.0 2003-04-02,9.876667022705078,9.94333267211914,9.716667175292969,9.873332977294922,35703600.0 2003-04-03,9.74666690826416,9.993332862854004,9.643333435058594,9.94333267211914,18724800.0 2003-04-04,9.960000038146973,9.99666690826416,9.536666870117188,9.756667137145996,29600400.0 2003-04-07,9.853333473205566,10.326666831970215,9.833333015441895,10.243332862854004,27727500.0 2003-04-08,9.883333206176758,9.976667404174805,9.763333320617676,9.846667289733887,19337100.0 2003-04-09,9.69333267211914,10.029999732971191,9.686667442321777,9.966667175292969,20475900.0 2003-04-10,9.91333293914795,9.926667213439941,9.653332710266113,9.703332901000977,19408800.0 2003-04-11,9.550000190734863,10.166666984558105,9.539999961853027,10.069999694824219,27936900.0 2003-04-14,9.863332748413086,9.90666675567627,9.550000190734863,9.576666831970215,25657800.0 2003-04-15,10.026666641235352,10.053333282470703,9.826666831970215,9.833333015441895,24512400.0 2003-04-16,9.920000076293945,10.149999618530273,9.866666793823242,10.053333282470703,24784800.0 2003-04-17,10.15666675567627,10.166666984558105,9.886667251586914,9.886667251586914,23912700.0 2003-04-21,10.166666984558105,10.220000267028809,9.963333129882812,10.113332748413086,16164900.0 2003-04-22,10.583333015441895,10.666666984558105,10.08666706085205,10.149999618530273,36067800.0 2003-04-23,10.706666946411133,10.723333358764648,10.470000267028809,10.596667289733887,26413500.0 2003-04-24,10.65999984741211,10.763333320617676,10.476667404174805,10.523332595825195,23950200.0 2003-04-25,10.576666831970215,10.723333358764648,10.506667137145996,10.670000076293945,23028600.0 2003-04-28,10.563332557678223,10.583333015441895,10.453332901000977,10.486666679382324,24436800.0 2003-04-29,10.483332633972168,10.666666984558105,10.41333293914795,10.600000381469727,29073600.0 2003-04-30,10.633333206176758,10.703332901000977,10.449999809265137,10.533332824707031,33635400.0 2003-05-01,10.616666793823242,10.683333396911621,10.430000305175781,10.543333053588867,25262700.0 2003-05-02,10.16333293914795,10.520000457763672,10.106666564941406,10.486666679382324,52714200.0 2003-05-05,9.84000015258789,10.8100004196167,9.653332710266113,10.186667442321777,51574500.0 2003-05-06,10.0,10.08666706085205,9.823332786560059,9.823332786560059,25462200.0 2003-05-07,10.140000343322754,10.346667289733887,9.846667289733887,9.856666564941406,23169300.0 2003-05-08,10.073332786560059,10.25,9.933333396911621,9.960000038146973,28631400.0 2003-05-09,10.369999885559082,10.40999984741211,10.123332977294922,10.206666946411133,24340500.0 2003-05-12,10.286666870117188,10.430000305175781,10.069999694824219,10.276666641235352,23818200.0 2003-05-13,10.103333473205566,10.369999885559082,9.956666946411133,10.353333473205566,20788800.0 2003-05-14,9.960000038146973,10.173333168029785,9.813332557678223,10.116666793823242,29992800.0 2003-05-15,10.283332824707031,10.286666870117188,9.966667175292969,9.99666690826416,20143800.0 2003-05-16,10.420000076293945,10.666666984558105,10.216667175292969,10.223333358764648,30941100.0 2003-05-19,10.08666706085205,10.5600004196167,10.08666706085205,10.399999618530273,30402000.0 2003-05-20,10.09000015258789,10.25,9.936667442321777,10.119999885559082,21572700.0 2003-05-21,10.266667366027832,10.279999732971191,10.016667366027832,10.033332824707031,16815300.0 2003-05-22,10.313332557678223,10.433333396911621,10.183333396911621,10.220000267028809,25245600.0 2003-05-23,10.010000228881836,10.263333320617676,9.993332862854004,10.25,21095100.0 2003-05-27,10.050000190734863,10.183333396911621,9.75,9.91333293914795,30006000.0 2003-05-28,9.936667442321777,10.146666526794434,9.833333015441895,9.993332862854004,28851300.0 2003-05-29,10.133333206176758,10.279999732971191,9.966667175292969,9.979999542236328,24584700.0 2003-05-30,10.00333309173584,10.1899995803833,9.90999984741211,10.16333293914795,25992600.0 2003-06-02,10.1899995803833,10.380000114440918,10.00333309173584,10.083333015441895,23529600.0 2003-06-03,10.149999618530273,10.350000381469727,10.029999732971191,10.270000457763672,18080400.0 2003-06-04,10.483332633972168,10.550000190734863,10.053333282470703,10.143333435058594,23382300.0 2003-06-05,10.683333396911621,10.710000038146973,10.326666831970215,10.523332595825195,23349000.0 2003-06-06,10.353333473205566,10.853333473205566,10.316666603088379,10.756667137145996,31282500.0 2003-06-09,10.373332977294922,10.446666717529297,10.16333293914795,10.256667137145996,16839300.0 2003-06-10,10.523332595825195,10.613332748413086,10.266667366027832,10.573332786560059,16989600.0 2003-06-11,10.949999809265137,10.953332901000977,10.393333435058594,10.483332633972168,26202900.0 2003-06-12,11.296667098999023,11.403332710266113,10.930000305175781,10.960000038146973,36162600.0 2003-06-13,11.210000038146973,11.4399995803833,11.15666675567627,11.276666641235352,24440100.0 2003-06-16,11.513333320617676,11.616666793823242,11.109999656677246,11.173333168029785,23235300.0 2003-06-17,11.196666717529297,11.436667442321777,11.146666526794434,11.399999618530273,28190700.0 2003-06-18,10.936667442321777,11.133333206176758,10.859999656677246,11.100000381469727,27606900.0 2003-06-19,10.4399995803833,10.90666675567627,10.399999618530273,10.899999618530273,39762000.0 2003-06-20,10.489999771118164,10.75,10.30666732788086,10.366666793823242,62853600.0 2003-06-23,10.313332557678223,10.489999771118164,10.176667213439941,10.449999809265137,22544400.0 2003-06-24,10.15999984741211,10.40999984741211,10.116666793823242,10.350000381469727,19674900.0 2003-06-25,10.140000343322754,10.416666984558105,10.073332786560059,10.16333293914795,23854200.0 2003-06-26,10.34333324432373,10.366666793823242,10.143333435058594,10.143333435058594,29991900.0 2003-06-27,10.16333293914795,10.470000267028809,9.989999771118164,10.356666564941406,27378900.0 2003-06-30,10.0600004196167,10.350000381469727,10.036666870117188,10.186667442321777,68813100.0 2003-07-01,10.15999984741211,10.170000076293945,9.953332901000977,10.00333309173584,29597100.0 2003-07-02,10.1899995803833,10.263333320617676,9.986666679382324,10.146666526794434,28046100.0 2003-07-03,10.34000015258789,10.4399995803833,10.123332977294922,10.123332977294922,19617300.0 2003-07-07,10.983332633972168,11.09000015258789,10.616666793823242,10.733332633972168,44197200.0 2003-07-08,10.979999542236328,11.006667137145996,10.80666732788086,10.973333358764648,29318400.0 2003-07-09,10.803333282470703,10.963333129882812,10.713333129882812,10.933333396911621,19600500.0 2003-07-10,10.573332786560059,10.779999732971191,10.489999771118164,10.65666675567627,25769700.0 2003-07-11,10.65666675567627,10.69333267211914,10.543333053588867,10.613332748413086,15405300.0 2003-07-14,10.896666526794434,11.213333129882812,10.710000038146973,10.8100004196167,22678500.0 2003-07-15,10.789999961853027,11.1899995803833,10.706666946411133,10.976667404174805,19268700.0 2003-07-16,10.569999694824219,10.90666675567627,10.50333309173584,10.903332710266113,19663800.0 2003-07-17,10.256667137145996,10.550000190734863,10.213333129882812,10.449999809265137,19111800.0 2003-07-18,10.380000114440918,10.489999771118164,10.036666870117188,10.366666793823242,24188700.0 2003-07-21,10.106666564941406,10.369999885559082,9.986666679382324,10.363332748413086,30840900.0 2003-07-22,10.153332710266113,10.303333282470703,9.983332633972168,10.08666706085205,21156300.0 2003-07-23,10.109999656677246,10.203332901000977,9.723333358764648,10.09333324432373,38474100.0 2003-07-24,9.816666603088379,10.15666675567627,9.793333053588867,10.143333435058594,28281000.0 2003-07-25,10.136667251586914,10.186667442321777,9.573332786560059,9.800000190734863,32719800.0 2003-07-28,10.066666603088379,10.226667404174805,9.9399995803833,10.173333168029785,17887500.0 2003-07-29,10.313332557678223,10.433333396911621,10.170000076293945,10.356666564941406,31547400.0 2003-07-30,10.273332595825195,10.516667366027832,10.24666690826416,10.399999618530273,26678700.0 2003-07-31,10.15999984741211,10.483332633972168,10.069999694824219,10.223333358764648,40943100.0 2003-08-01,10.133333206176758,10.24666690826416,10.026666641235352,10.15666675567627,19033500.0 2003-08-04,10.069999694824219,10.263333320617676,9.91333293914795,10.013333320617676,18990300.0 2003-08-05,9.729999542236328,10.050000190734863,9.69333267211914,9.99666690826416,19437000.0 2003-08-06,9.670000076293945,9.866666793823242,9.65999984741211,9.696666717529297,19819500.0 2003-08-07,9.756667137145996,9.856666564941406,9.600000381469727,9.673333168029785,15741000.0 2003-08-08,9.760000228881836,9.9399995803833,9.710000038146973,9.80666732788086,11126400.0 2003-08-11,9.883333206176758,10.006667137145996,9.733332633972168,9.75,12959400.0 2003-08-12,10.039999961853027,10.069999694824219,9.783332824707031,9.903332710266113,15150900.0 2003-08-13,9.91333293914795,10.196666717529297,9.833333015441895,10.126667022705078,15449100.0 2003-08-14,9.920000076293945,10.203332901000977,9.80666732788086,9.976667404174805,25980900.0 2003-08-15,9.826666831970215,9.973333358764648,9.729999542236328,9.960000038146973,12718800.0 2003-08-18,9.803333282470703,9.920000076293945,9.716667175292969,9.899999618530273,16595700.0 2003-08-19,9.770000457763672,9.859999656677246,9.66333293914795,9.8100004196167,18977700.0 2003-08-20,9.716667175292969,9.803333282470703,9.680000305175781,9.729999542236328,16797300.0 2003-08-21,9.766667366027832,9.813332557678223,9.649999618530273,9.736666679382324,21551700.0 2003-08-22,9.506667137145996,9.883333206176758,9.470000267028809,9.80666732788086,23772600.0 2003-08-25,9.633333206176758,9.646666526794434,9.393333435058594,9.433333396911621,19917600.0 2003-08-26,9.710000038146973,9.75,9.466667175292969,9.633333206176758,22431900.0 2003-08-27,9.770000457763672,9.816666603088379,9.630000114440918,9.666666984558105,18100800.0 2003-08-28,9.779999732971191,9.823332786560059,9.616666793823242,9.616666793823242,21867000.0 2003-08-29,9.920000076293945,9.973333358764648,9.723333358764648,9.793333053588867,15918600.0 2003-09-02,9.846667289733887,9.933333396911621,9.720000267028809,9.863332748413086,24559500.0 2003-09-03,9.893333435058594,9.983332633972168,9.826666831970215,9.890000343322754,21175500.0 2003-09-04,10.220000267028809,10.236666679382324,9.770000457763672,9.783332824707031,25463100.0 2003-09-05,10.010000228881836,10.239999771118164,9.926667213439941,10.226667404174805,27091200.0 2003-09-08,10.196666717529297,10.24666690826416,10.063332557678223,10.069999694824219,22800900.0 2003-09-09,10.313332557678223,10.383333206176758,10.133333206176758,10.140000343322754,24002100.0 2003-09-10,10.119999885559082,10.3100004196167,10.096667289733887,10.236666679382324,21022500.0 2003-09-11,10.176667213439941,10.216667175292969,9.973333358764648,10.149999618530273,20696100.0 2003-09-12,10.146666526794434,10.180000305175781,9.94333267211914,10.133333206176758,17730900.0 2003-09-15,9.989999771118164,10.153332710266113,9.966667175292969,10.109999656677246,16189200.0 2003-09-16,10.396666526794434,10.416666984558105,10.010000228881836,10.013333320617676,20844600.0 2003-09-17,10.476667404174805,10.576666831970215,10.293333053588867,10.359999656677246,25541700.0 2003-09-18,10.489999771118164,10.633333206176758,10.416666984558105,10.539999961853027,21033000.0 2003-09-19,10.399999618530273,10.703332901000977,10.276666641235352,10.446666717529297,20210400.0 2003-09-22,10.186667442321777,10.300000190734863,9.99666690826416,10.216667175292969,33869100.0 2003-09-23,10.533332824707031,10.569999694824219,10.233332633972168,10.25333309173584,21759900.0 2003-09-24,10.1899995803833,10.539999961853027,10.166666984558105,10.493332862854004,26314500.0 2003-09-25,10.119999885559082,10.399999618530273,10.05666732788086,10.33666706085205,16739400.0 2003-09-26,9.953332901000977,10.126667022705078,9.933333396911621,10.043333053588867,27555600.0 2003-09-29,10.286666870117188,10.30666732788086,9.90666675567627,9.989999771118164,17464500.0 2003-09-30,10.273332595825195,10.300000190734863,10.079999923706055,10.210000038146973,36757200.0 2003-10-01,10.596667289733887,10.619999885559082,10.25,10.289999961853027,26819100.0 2003-10-02,10.643333435058594,10.653332710266113,10.433333396911621,10.569999694824219,23307900.0 2003-10-03,10.8100004196167,10.946666717529297,10.666666984558105,10.733332633972168,24304500.0 2003-10-06,10.8100004196167,10.983332633972168,10.706666946411133,10.756667137145996,18779100.0 2003-10-07,10.743332862854004,10.813332557678223,10.506667137145996,10.569999694824219,29876400.0 2003-10-08,10.426667213439941,10.829999923706055,10.41333293914795,10.80666732788086,21097500.0 2003-10-09,10.476667404174805,10.713333129882812,10.416666984558105,10.59333324432373,21408300.0 2003-10-10,10.6899995803833,10.75333309173584,10.399999618530273,10.436667442321777,10866600.0 2003-10-13,10.683333396911621,10.853333473205566,10.626667022705078,10.760000228881836,12977700.0 2003-10-14,10.8100004196167,10.826666831970215,10.636667251586914,10.683333396911621,10840200.0 2003-10-15,10.816666603088379,10.863332748413086,10.723333358764648,10.84333324432373,19388100.0 2003-10-16,11.046667098999023,11.109999656677246,10.766667366027832,10.789999961853027,18050700.0 2003-10-17,10.743332862854004,11.203332901000977,10.710000038146973,11.026666641235352,27152100.0 2003-10-20,10.736666679382324,10.819999694824219,10.616666793823242,10.786666870117188,18320100.0 2003-10-21,10.856666564941406,10.916666984558105,10.680000305175781,10.739999771118164,13170300.0 2003-10-22,10.630000114440918,10.846667289733887,10.553333282470703,10.829999923706055,11849100.0 2003-10-23,10.683333396911621,10.699999809265137,10.466667175292969,10.633333206176758,16279800.0 2003-10-24,10.716667175292969,10.739999771118164,10.44333267211914,10.543333053588867,14975100.0 2003-10-27,10.803333282470703,10.899999618530273,10.713333129882812,10.803333282470703,11454600.0 2003-10-28,11.206666946411133,11.24666690826416,10.883333206176758,10.926667213439941,19580700.0 2003-10-29,11.206666946411133,11.373332977294922,11.076666831970215,11.203332901000977,18943200.0 2003-10-30,11.133333206176758,11.263333320617676,10.726667404174805,11.180000305175781,32367000.0 2003-10-31,11.289999961853027,11.366666793823242,11.09000015258789,11.183333396911621,20354100.0 2003-11-03,11.143333435058594,11.346667289733887,11.079999923706055,11.296667098999023,14702400.0 2003-11-04,10.916666984558105,11.069999694824219,10.863332748413086,11.046667098999023,19306500.0 2003-11-05,10.90666675567627,11.016667366027832,10.819999694824219,10.883333206176758,20798100.0 2003-11-06,10.949999809265137,11.039999961853027,10.756667137145996,10.979999542236328,17324700.0 2003-11-07,11.106666564941406,11.183333396911621,11.023332595825195,11.0600004196167,36112800.0 2003-11-10,10.899999618530273,11.106666564941406,10.883333206176758,11.100000381469727,14295000.0 2003-11-11,10.609999656677246,10.869999885559082,10.59000015258789,10.84000015258789,16318200.0 2003-11-12,10.630000114440918,10.670000076293945,10.436667442321777,10.583333015441895,20001300.0 2003-11-13,10.606666564941406,10.673333168029785,10.483332633972168,10.583333015441895,17884500.0 2003-11-14,10.573332786560059,10.779999732971191,10.533332824707031,10.583333015441895,18909300.0 2003-11-17,10.566666603088379,10.609999656677246,10.446666717529297,10.453332901000977,15087300.0 2003-11-18,10.25333309173584,10.630000114440918,10.226667404174805,10.58666706085205,26719500.0 2003-11-19,10.430000305175781,10.449999809265137,10.140000343322754,10.166666984558105,17590200.0 2003-11-20,10.283332824707031,10.479999542236328,10.233332633972168,10.33666706085205,16313100.0 2003-11-21,10.526666641235352,10.566666603088379,10.25333309173584,10.386667251586914,20763900.0 2003-11-24,10.729999542236328,10.773332595825195,10.550000190734863,10.643333435058594,22319400.0 2003-11-25,10.600000381469727,10.75,10.566666603088379,10.703332901000977,19136700.0 2003-11-26,10.579999923706055,10.666666984558105,10.416666984558105,10.603333473205566,17850900.0 2003-11-28,10.533332824707031,10.59000015258789,10.449999809265137,10.566666603088379,6297300.0 2003-12-01,10.543333053588867,10.566666603088379,10.376667022705078,10.466667175292969,21210900.0 2003-12-02,10.520000457763672,10.526666641235352,10.369999885559082,10.420000076293945,26916000.0 2003-12-03,10.539999961853027,10.710000038146973,10.536666870117188,10.666666984558105,24492600.0 2003-12-04,10.633333206176758,10.680000305175781,10.483332633972168,10.5,19373700.0 2003-12-05,10.523332595825195,10.653332710266113,10.430000305175781,10.529999732971191,16635000.0 2003-12-08,10.563332557678223,10.583333015441895,10.4399995803833,10.460000038146973,15292800.0 2003-12-09,10.486666679382324,10.630000114440918,10.390000343322754,10.606666564941406,19748100.0 2003-12-10,10.426667213439941,10.58666706085205,10.33666706085205,10.476667404174805,15696600.0 2003-12-11,10.526666641235352,10.539999961853027,10.356666564941406,10.433333396911621,20722200.0 2003-12-12,10.583333015441895,10.59000015258789,10.420000076293945,10.550000190734863,14678700.0 2003-12-15,10.573332786560059,10.75,10.506667137145996,10.59333324432373,24637200.0 2003-12-16,10.65666675567627,10.65666675567627,10.483332633972168,10.5,28782600.0 2003-12-17,10.516667366027832,10.666666984558105,10.416666984558105,10.576666831970215,19223400.0 2003-12-18,10.640000343322754,10.666666984558105,10.313332557678223,10.416666984558105,37721400.0 2003-12-19,10.640000343322754,10.726667404174805,10.479999542236328,10.716667175292969,33132300.0 2003-12-22,10.743332862854004,10.75333309173584,10.579999923706055,10.640000343322754,18411000.0 2003-12-23,10.649999618530273,10.760000228881836,10.59333324432373,10.75333309173584,18846600.0 2003-12-24,10.616666793823242,10.680000305175781,10.533332824707031,10.573332786560059,6137100.0 2003-12-26,10.676667213439941,10.75,10.640000343322754,10.676667213439941,3482100.0 2003-12-29,10.816666603088379,10.819999694824219,10.606666564941406,10.666666984558105,16062000.0 2003-12-30,10.75,10.800000190734863,10.66333293914795,10.776666641235352,12462000.0 2003-12-31,10.930000305175781,10.960000038146973,10.786666870117188,10.796667098999023,13854600.0 2004-01-02,10.986666679382324,11.140000343322754,10.880000114440918,10.970000267028809,17215800.0 2004-01-05,11.08666706085205,11.133333206176758,10.899999618530273,11.033332824707031,22867800.0 2004-01-06,11.100000381469727,11.16333293914795,10.899999618530273,10.91333293914795,20053500.0 2004-01-07,11.396666526794434,11.430000305175781,11.006667137145996,11.066666603088379,24715800.0 2004-01-08,11.66333293914795,11.66333293914795,11.300000190734863,11.376667022705078,23189400.0 2004-01-09,11.720000267028809,11.873332977294922,11.513333320617676,11.550000190734863,24809400.0 2004-01-12,11.786666870117188,11.829999923706055,11.550000190734863,11.766667366027832,17377800.0 2004-01-13,11.84000015258789,11.949999809265137,11.710000038146973,11.8100004196167,23891700.0 2004-01-14,11.946666717529297,11.983332633972168,11.776666641235352,11.91333293914795,17119500.0 2004-01-15,11.91333293914795,12.126667022705078,11.833333015441895,11.979999542236328,22385100.0 2004-01-16,11.960000038146973,12.166666984558105,11.866666793823242,12.16333293914795,19139700.0 2004-01-20,11.876667022705078,12.006667137145996,11.75,11.989999771118164,17764800.0 2004-01-21,12.043333053588867,12.149999618530273,11.756667137145996,11.933333396911621,19566600.0 2004-01-22,11.966667175292969,12.116666793823242,11.859999656677246,11.989999771118164,25884900.0 2004-01-23,11.819999694824219,12.123332977294922,11.716667175292969,12.020000457763672,26857500.0 2004-01-26,12.016667366027832,12.039999961853027,11.720000267028809,11.75333309173584,21025500.0 2004-01-27,11.736666679382324,12.043333053588867,11.680000305175781,11.949999809265137,19249800.0 2004-01-28,11.316666603088379,11.826666831970215,11.273332595825195,11.706666946411133,27839400.0 2004-01-29,11.533332824707031,11.553333282470703,11.199999809265137,11.376667022705078,23442900.0 2004-01-30,11.366666793823242,11.729999542236328,11.323332786560059,11.416666984558105,23749500.0 2004-02-02,11.363332748413086,11.573332786560059,11.239999771118164,11.40666675567627,27461400.0 2004-02-03,11.263333320617676,11.5,11.233332633972168,11.416666984558105,19735500.0 2004-02-04,11.173333168029785,11.396666526794434,11.153332710266113,11.229999542236328,18790800.0 2004-02-05,11.103333473205566,11.236666679382324,11.006667137145996,11.170000076293945,15669600.0 2004-02-06,11.126667022705078,11.170000076293945,11.029999732971191,11.15999984741211,17338800.0 2004-02-09,11.083333015441895,11.210000038146973,11.036666870117188,11.166666984558105,16670400.0 2004-02-10,11.3100004196167,11.420000076293945,11.066666603088379,11.133333206176758,18972600.0 2004-02-11,10.40999984741211,10.653332710266113,10.16333293914795,10.456666946411133,221536500.0 2004-02-12,10.020000457763672,10.523332595825195,9.989999771118164,10.483332633972168,128834700.0 2004-02-13,9.966667175292969,10.08666706085205,9.916666984558105,10.066666603088379,70832700.0 2004-02-17,10.25,10.303333282470703,9.966667175292969,10.073332786560059,73687800.0 2004-02-18,10.266667366027832,10.286666870117188,10.149999618530273,10.283332824707031,30753000.0 2004-02-19,10.083333015441895,10.333333015441895,10.073332786560059,10.316666603088379,34815000.0 2004-02-20,10.0600004196167,10.316666603088379,9.979999542236328,10.30666732788086,33266700.0 2004-02-23,9.83666706085205,10.073332786560059,9.789999961853027,10.0600004196167,46143900.0 2004-02-24,9.9399995803833,10.039999961853027,9.786666870117188,9.899999618530273,45549000.0 2004-02-25,9.976667404174805,10.036666870117188,9.94333267211914,10.0,30519300.0 2004-02-26,9.983332633972168,10.153332710266113,9.883333206176758,9.933333396911621,25530000.0 2004-02-27,9.983332633972168,10.050000190734863,9.90666675567627,9.989999771118164,23400000.0 2004-03-01,10.100000381469727,10.143333435058594,9.976667404174805,10.09333324432373,22806900.0 2004-03-02,9.976667404174805,10.199999809265137,9.966667175292969,10.170000076293945,23668500.0 2004-03-03,10.133333206176758,10.1899995803833,9.986666679382324,10.00333309173584,26118600.0 2004-03-04,10.236666679382324,10.256667137145996,10.153332710266113,10.196666717529297,18918000.0 2004-03-05,10.146666526794434,10.300000190734863,10.083333015441895,10.103333473205566,25073700.0 2004-03-08,10.0,10.25,9.946666717529297,10.126667022705078,20139300.0 2004-03-09,9.960000038146973,10.073332786560059,9.916666984558105,9.970000267028809,21941700.0 2004-03-10,9.933333396911621,10.119999885559082,9.923333168029785,9.970000267028809,30907500.0 2004-03-11,9.683333396911621,9.946666717529297,9.666666984558105,9.90666675567627,29648400.0 2004-03-12,9.829999923706055,9.833333015441895,9.670000076293945,9.729999542236328,22489200.0 2004-03-15,9.65999984741211,9.869999885559082,9.640000343322754,9.793333053588867,22270200.0 2004-03-16,9.666666984558105,9.796667098999023,9.643333435058594,9.75,19382100.0 2004-03-17,9.676667213439941,9.853333473205566,9.516667366027832,9.850000381469727,16636500.0 2004-03-18,9.643333435058594,9.766667366027832,9.616666793823242,9.633333206176758,17585400.0 2004-03-19,9.553333282470703,9.710000038146973,9.516667366027832,9.633333206176758,27759900.0 2004-03-22,9.516667366027832,9.59000015258789,9.41333293914795,9.516667366027832,22764000.0 2004-03-23,9.386667251586914,9.636667251586914,9.366666793823242,9.569999694824219,19704600.0 2004-03-24,9.333333015441895,9.489999771118164,9.25333309173584,9.390000343322754,20501400.0 2004-03-25,9.489999771118164,9.523332595825195,9.34333324432373,9.356666564941406,30901200.0 2004-03-26,9.74666690826416,9.946666717529297,9.399999618530273,9.463333129882812,26351400.0 2004-03-29,9.66333293914795,9.783332824707031,9.603333473205566,9.75,23207700.0 2004-03-30,9.653332710266113,9.673333168029785,9.59000015258789,9.626667022705078,15964800.0 2004-03-31,9.58666706085205,9.716667175292969,9.546667098999023,9.6899995803833,21537300.0 2004-04-01,9.723333358764648,9.829999923706055,9.486666679382324,9.569999694824219,24056700.0 2004-04-02,9.696666717529297,9.890000343322754,9.65999984741211,9.873332977294922,20356200.0 2004-04-05,9.923333168029785,9.9399995803833,9.65999984741211,9.696666717529297,18490800.0 2004-04-06,9.936667442321777,9.99666690826416,9.80666732788086,9.813332557678223,15862500.0 2004-04-07,9.766667366027832,9.963333129882812,9.720000267028809,9.883333206176758,21335700.0 2004-04-08,9.74666690826416,9.893333435058594,9.69333267211914,9.863332748413086,15009900.0 2004-04-12,10.113332748413086,10.176667213439941,9.856666564941406,9.920000076293945,27536700.0 2004-04-13,9.99666690826416,10.183333396911621,9.923333168029785,10.183333396911621,21580800.0 2004-04-14,10.216667175292969,10.263333320617676,9.916666984558105,9.930000305175781,27648600.0 2004-04-15,10.066666603088379,10.279999732971191,9.993332862854004,10.273332595825195,26725800.0 2004-04-16,10.079999923706055,10.233332633972168,9.983332633972168,10.210000038146973,18439200.0 2004-04-19,10.220000267028809,10.270000457763672,9.99666690826416,10.036666870117188,16480800.0 2004-04-20,9.993332862854004,10.216667175292969,9.966667175292969,10.140000343322754,18245400.0 2004-04-21,9.8100004196167,10.026666641235352,9.773332595825195,9.960000038146973,24936000.0 2004-04-22,9.699999809265137,9.890000343322754,9.686667442321777,9.816666603088379,30048300.0 2004-04-23,9.640000343322754,9.706666946411133,9.563332557678223,9.65666675567627,28071000.0 2004-04-26,9.949999809265137,9.960000038146973,9.733332633972168,9.779999732971191,28443600.0 2004-04-27,9.989999771118164,10.223333358764648,9.916666984558105,9.979999542236328,32088000.0 2004-04-28,10.066666603088379,10.55666732788086,9.956666946411133,10.550000190734863,90155100.0 2004-04-29,10.1899995803833,10.356666564941406,10.103333473205566,10.133333206176758,45852300.0 2004-04-30,10.053333282470703,10.303333282470703,10.016667366027832,10.25,23940600.0 2004-05-03,9.976667404174805,10.116666793823242,9.953332901000977,10.046667098999023,25838700.0 2004-05-04,9.890000343322754,10.010000228881836,9.80666732788086,9.953332901000977,26766600.0 2004-05-05,9.75333309173584,9.916666984558105,9.733332633972168,9.903332710266113,24022500.0 2004-05-06,9.5,9.723333358764648,9.453332901000977,9.699999809265137,29675700.0 2004-05-07,9.59000015258789,9.623332977294922,9.373332977294922,9.433333396911621,29850000.0 2004-05-10,9.350000381469727,9.533332824707031,9.300000190734863,9.470000267028809,37241700.0 2004-05-11,9.493332862854004,9.609999656677246,9.363332748413086,9.366666793823242,22642500.0 2004-05-12,9.423333168029785,9.55666732788086,9.286666870117188,9.463333129882812,25870500.0 2004-05-13,9.3100004196167,9.453332901000977,9.273332595825195,9.386667251586914,34364400.0 2004-05-14,9.449999809265137,9.5,9.25333309173584,9.303333282470703,26361900.0 2004-05-17,9.210000038146973,9.333333015441895,9.166666984558105,9.293333053588867,24645900.0 2004-05-18,9.376667022705078,9.416666984558105,9.236666679382324,9.319999694824219,28463100.0 2004-05-19,9.373332977294922,9.573332786560059,9.333333015441895,9.506667137145996,21759900.0 2004-05-20,9.489999771118164,9.526666641235352,9.363332748413086,9.420000076293945,16086900.0 2004-05-21,9.533332824707031,9.646666526794434,9.476667404174805,9.626667022705078,16377300.0 2004-05-24,9.59333324432373,9.75,9.526666641235352,9.706666946411133,15614100.0 2004-05-25,9.856666564941406,9.90999984741211,9.553333282470703,9.649999618530273,19757700.0 2004-05-26,9.896666526794434,9.963333129882812,9.789999961853027,9.916666984558105,27660000.0 2004-05-27,9.793333053588867,9.983332633972168,9.733332633972168,9.979999542236328,25624200.0 2004-05-28,9.649999618530273,9.859999656677246,9.633333206176758,9.826666831970215,15436800.0 2004-06-01,9.643333435058594,9.716667175292969,9.553333282470703,9.649999618530273,21435000.0 2004-06-02,9.59333324432373,9.723333358764648,9.483332633972168,9.699999809265137,19671600.0 2004-06-03,9.466667175292969,9.613332748413086,9.433333396911621,9.529999732971191,21142500.0 2004-06-04,9.600000381469727,9.680000305175781,9.453332901000977,9.456666946411133,30668400.0 2004-06-07,9.789999961853027,9.80666732788086,9.613332748413086,9.673333168029785,23360100.0 2004-06-08,9.90999984741211,9.90999984741211,9.710000038146973,9.723333358764648,21665700.0 2004-06-09,9.829999923706055,9.920000076293945,9.783332824707031,9.8100004196167,15450600.0 2004-06-10,9.869999885559082,9.880000114440918,9.786666870117188,9.876667022705078,9658200.0 2004-06-14,9.606666564941406,9.823332786560059,9.573332786560059,9.783332824707031,18843300.0 2004-06-15,9.819999694824219,9.91333293914795,9.646666526794434,9.670000076293945,21847200.0 2004-06-16,9.866666793823242,9.90666675567627,9.75333309173584,9.813332557678223,13209300.0 2004-06-17,9.803333282470703,9.869999885559082,9.696666717529297,9.819999694824219,14470200.0 2004-06-18,9.893333435058594,10.0,9.579999923706055,9.686667442321777,23631300.0 2004-06-21,9.566666603088379,9.863332748413086,9.363332748413086,9.84000015258789,19017300.0 2004-06-22,9.426667213439941,9.58666706085205,9.273332595825195,9.563332557678223,28565100.0 2004-06-23,9.40666675567627,9.460000038146973,9.296667098999023,9.420000076293945,18843000.0 2004-06-24,9.303333282470703,9.460000038146973,9.293333053588867,9.353333473205566,24396600.0 2004-06-25,9.34000015258789,9.456666946411133,8.90999984741211,9.393333435058594,33384900.0 2004-06-28,9.223333358764648,9.523332595825195,9.216667175292969,9.34000015258789,23454900.0 2004-06-29,9.283332824707031,9.376667022705078,9.1899995803833,9.24666690826416,17160000.0 2004-06-30,9.366666793823242,9.426667213439941,9.276666641235352,9.286666870117188,23270700.0 2004-07-01,9.276666641235352,9.40666675567627,9.226667404174805,9.390000343322754,23154900.0 2004-07-02,9.319999694824219,9.386667251586914,9.223333358764648,9.279999732971191,16055700.0 2004-07-06,9.08666706085205,9.3100004196167,9.076666831970215,9.296667098999023,33718500.0 2004-07-07,9.096667289733887,9.173333168029785,9.069999694824219,9.133333206176758,20097900.0 2004-07-08,9.206666946411133,9.316666603088379,9.096667289733887,9.170000076293945,23597700.0 2004-07-09,9.196666717529297,9.34000015258789,9.15666675567627,9.286666870117188,17040300.0 2004-07-12,9.289999961853027,9.293333053588867,9.119999885559082,9.176667213439941,15484200.0 2004-07-13,9.266667366027832,9.326666831970215,9.210000038146973,9.283332824707031,14993100.0 2004-07-14,9.333333015441895,9.373332977294922,9.16333293914795,9.1899995803833,15837900.0 2004-07-15,9.399999618530273,9.456666946411133,9.276666641235352,9.296667098999023,17906100.0 2004-07-16,9.300000190734863,9.55666732788086,9.239999771118164,9.550000190734863,26025300.0 2004-07-19,9.33666706085205,9.383333206176758,9.25,9.34000015258789,18629700.0 2004-07-20,9.449999809265137,9.466667175292969,9.283332824707031,9.300000190734863,17894100.0 2004-07-21,9.296667098999023,9.5,9.293333053588867,9.433333396911621,17015100.0 2004-07-22,9.40666675567627,9.420000076293945,9.25333309173584,9.289999961853027,18093300.0 2004-07-23,9.329999923706055,9.366666793823242,9.276666641235352,9.316666603088379,13326600.0 2004-07-26,9.369999885559082,9.380000114440918,9.199999809265137,9.350000381469727,17312700.0 2004-07-27,9.579999923706055,9.583333015441895,9.399999618530273,9.493332862854004,27174900.0 2004-07-28,9.186667442321777,9.466667175292969,9.020000457763672,9.369999885559082,49655100.0 2004-07-29,9.180000305175781,9.353333473205566,9.153332710266113,9.33666706085205,26356200.0 2004-07-30,9.133333206176758,9.19333267211914,8.963333129882812,9.100000381469727,29393400.0 2004-08-02,9.583333015441895,9.633333206176758,9.383333206176758,9.460000038146973,41019600.0 2004-08-03,9.523332595825195,9.640000343322754,9.506667137145996,9.516667366027832,19894500.0 2004-08-04,9.346667289733887,9.523332595825195,9.303333282470703,9.489999771118164,21187800.0 2004-08-05,9.1899995803833,9.41333293914795,9.170000076293945,9.326666831970215,28049400.0 2004-08-06,9.036666870117188,9.34333324432373,9.020000457763672,9.133333206176758,20595900.0 2004-08-09,9.006667137145996,9.166666984558105,8.960000038146973,9.020000457763672,17084100.0 2004-08-10,9.063332557678223,9.126667022705078,8.94333267211914,9.010000228881836,30983100.0 2004-08-11,9.029999732971191,9.143333435058594,8.966667175292969,8.99666690826416,19482000.0 2004-08-12,8.83666706085205,9.006667137145996,8.813332557678223,8.91333293914795,20673600.0 2004-08-13,8.826666831970215,8.956666946411133,8.779999732971191,8.84333324432373,25836000.0 2004-08-16,8.953332901000977,9.033332824707031,8.75,8.816666603088379,20161200.0 2004-08-17,9.140000343322754,9.243332862854004,8.890000343322754,8.899999618530273,49815000.0 2004-08-18,9.286666870117188,9.329999923706055,9.033332824707031,9.133333206176758,17599800.0 2004-08-19,9.229999542236328,9.359999656677246,9.176667213439941,9.229999542236328,17762400.0 2004-08-20,9.279999732971191,9.333333015441895,9.16333293914795,9.19333267211914,13200600.0 2004-08-23,9.273332595825195,9.326666831970215,9.213333129882812,9.25333309173584,10837800.0 2004-08-24,9.283332824707031,9.329999923706055,9.216667175292969,9.329999923706055,11887200.0 2004-08-25,9.430000305175781,9.436667442321777,9.266667366027832,9.286666870117188,16413900.0 2004-08-26,9.44333267211914,9.479999542236328,9.34000015258789,9.359999656677246,13098600.0 2004-08-27,9.390000343322754,9.5,9.350000381469727,9.463333129882812,16100400.0 2004-08-30,9.30666732788086,9.403332710266113,9.286666870117188,9.376667022705078,9980100.0 2004-08-31,9.390000343322754,9.396666526794434,9.286666870117188,9.333333015441895,15982500.0 2004-09-01,9.300000190734863,9.403332710266113,9.206666946411133,9.373332977294922,19451100.0 2004-09-02,9.293333053588867,9.333333015441895,9.183333396911621,9.263333320617676,14662200.0 2004-09-03,9.223333358764648,9.353333473205566,9.220000267028809,9.323332786560059,9173100.0 2004-09-07,9.34333324432373,9.390000343322754,9.25,9.296667098999023,15858600.0 2004-09-08,9.41333293914795,9.466667175292969,9.283332824707031,9.300000190734863,15493500.0 2004-09-09,9.319999694824219,9.449999809265137,9.283332824707031,9.423333168029785,15124500.0 2004-09-10,9.333333015441895,9.33666706085205,9.223333358764648,9.303333282470703,15272700.0 2004-09-13,9.373332977294922,9.393333435058594,9.15999984741211,9.346667289733887,16958100.0 2004-09-14,9.356666564941406,9.403332710266113,9.313332557678223,9.376667022705078,13172100.0 2004-09-15,9.346667289733887,9.393333435058594,9.216667175292969,9.329999923706055,15780300.0 2004-09-16,9.479999542236328,9.493332862854004,9.323332786560059,9.34000015258789,13186200.0 2004-09-17,9.453332901000977,9.576666831970215,9.44333267211914,9.516667366027832,21870600.0 2004-09-20,9.473333358764648,9.50333309173584,9.359999656677246,9.453332901000977,20826600.0 2004-09-21,9.420000076293945,9.483332633972168,9.266667366027832,9.44333267211914,14787600.0 2004-09-22,9.3100004196167,9.363332748413086,9.283332824707031,9.333333015441895,21555000.0 2004-09-23,9.3100004196167,9.403332710266113,9.296667098999023,9.303333282470703,14394300.0 2004-09-24,9.380000114440918,9.423333168029785,9.303333282470703,9.34333324432373,13203300.0 2004-09-27,9.289999961853027,9.366666793823242,9.270000457763672,9.350000381469727,14324100.0 2004-09-28,9.226667404174805,9.346667289733887,9.226667404174805,9.276666641235352,16714200.0 2004-09-29,9.396666526794434,9.396666526794434,9.15666675567627,9.203332901000977,17647200.0 2004-09-30,9.41333293914795,9.476667404174805,9.3100004196167,9.313332557678223,21775500.0 2004-10-01,9.703332901000977,9.723333358764648,9.40666675567627,9.453332901000977,29511300.0 2004-10-04,9.720000267028809,9.8100004196167,9.65999984741211,9.65999984741211,27891000.0 2004-10-05,9.803333282470703,9.83666706085205,9.65999984741211,9.666666984558105,19671300.0 2004-10-06,9.923333168029785,9.953332901000977,9.696666717529297,9.696666717529297,19452300.0 2004-10-07,9.823332786560059,9.989999771118164,9.8100004196167,9.90999984741211,19277700.0 2004-10-08,9.713333129882812,9.970000267028809,9.653332710266113,9.80666732788086,19048500.0 2004-10-11,9.75,9.776666641235352,9.649999618530273,9.75333309173584,9115800.0 2004-10-12,9.75333309173584,9.819999694824219,9.646666526794434,9.69333267211914,15078600.0 2004-10-13,9.789999961853027,9.850000381469727,9.733332633972168,9.8100004196167,15971400.0 2004-10-14,9.583333015441895,9.8100004196167,9.566666603088379,9.776666641235352,20800200.0 2004-10-15,9.566666603088379,9.66333293914795,9.550000190734863,9.640000343322754,19292400.0 2004-10-18,9.59000015258789,9.606666564941406,9.446666717529297,9.546667098999023,18555000.0 2004-10-19,9.479999542236328,9.603333473205566,9.416666984558105,9.5600004196167,23501100.0 2004-10-20,9.453332901000977,9.526666641235352,9.353333473205566,9.526666641235352,17479500.0 2004-10-21,9.353333473205566,9.420000076293945,9.24666690826416,9.373332977294922,20482800.0 2004-10-22,9.279999732971191,9.433333396911621,9.276666641235352,9.369999885559082,17582100.0 2004-10-25,9.346667289733887,9.40999984741211,9.220000267028809,9.229999542236328,15689400.0 2004-10-26,9.640000343322754,9.640000343322754,9.346667289733887,9.383333206176758,29613000.0 2004-10-27,9.823332786560059,9.866666793823242,9.526666641235352,9.733332633972168,55841100.0 2004-10-28,9.846667289733887,9.933333396911621,9.739999771118164,9.829999923706055,22542900.0 2004-10-29,9.833333015441895,9.893333435058594,9.770000457763672,9.880000114440918,18120300.0 2004-11-01,9.779999732971191,9.890000343322754,9.69333267211914,9.890000343322754,20721900.0 2004-11-02,9.763333320617676,9.90999984741211,9.75,9.826666831970215,16491300.0 2004-11-03,9.683333396911621,9.91333293914795,9.609999656677246,9.856666564941406,24593100.0 2004-11-04,9.869999885559082,9.966667175292969,9.6899995803833,9.716667175292969,25427100.0 2004-11-05,9.886667251586914,9.973333358764648,9.826666831970215,9.883333206176758,21165900.0 2004-11-08,9.866666793823242,9.94333267211914,9.8100004196167,9.846667289733887,15538800.0 2004-11-09,9.866666793823242,9.933333396911621,9.83666706085205,9.893333435058594,16172400.0 2004-11-10,9.766667366027832,9.94333267211914,9.763333320617676,9.923333168029785,21795000.0 2004-11-11,9.869999885559082,9.953332901000977,9.786666870117188,9.819999694824219,25188600.0 2004-11-12,9.94333267211914,10.036666870117188,9.813332557678223,9.846667289733887,31377900.0 2004-11-15,9.989999771118164,9.989999771118164,9.83666706085205,9.923333168029785,19626300.0 2004-11-16,9.90666675567627,10.016667366027832,9.856666564941406,9.986666679382324,20689500.0 2004-11-17,9.90666675567627,9.970000267028809,9.84333324432373,9.90999984741211,19249200.0 2004-11-18,10.173333168029785,10.213333129882812,9.94333267211914,9.970000267028809,50502300.0 2004-11-19,10.116666793823242,10.210000038146973,10.106666564941406,10.210000038146973,23610300.0 2004-11-22,10.239999771118164,10.333333015441895,10.136667251586914,10.173333168029785,25715700.0 2004-11-23,10.263333320617676,10.326666831970215,10.109999656677246,10.270000457763672,27313200.0 2004-11-24,10.19333267211914,10.356666564941406,10.166666984558105,10.296667098999023,18428400.0 2004-11-26,10.183333396911621,10.313332557678223,10.176667213439941,10.256667137145996,5203800.0 2004-11-29,10.076666831970215,10.270000457763672,10.010000228881836,10.210000038146973,19579200.0 2004-11-30,10.013333320617676,10.166666984558105,10.013333320617676,10.043333053588867,20522100.0 2004-12-01,10.08666706085205,10.153332710266113,10.033332824707031,10.039999961853027,22296300.0 2004-12-02,9.960000038146973,10.05666732788086,9.903332710266113,10.039999961853027,24889800.0 2004-12-03,9.859999656677246,9.99666690826416,9.833333015441895,9.953332901000977,22053300.0 2004-12-06,9.800000190734863,9.876667022705078,9.763333320617676,9.856666564941406,16350300.0 2004-12-07,9.833333015441895,9.973333358764648,9.800000190734863,9.819999694824219,21072300.0 2004-12-08,9.966667175292969,10.0,9.803333282470703,9.816666603088379,25819500.0 2004-12-09,10.206666946411133,10.283332824707031,9.833333015441895,9.899999618530273,31228500.0 2004-12-10,10.25,10.313332557678223,10.096667289733887,10.109999656677246,17709600.0 2004-12-13,10.233332633972168,10.333333015441895,10.176667213439941,10.24666690826416,18935700.0 2004-12-14,10.323332786560059,10.333333015441895,10.140000343322754,10.166666984558105,15048000.0 2004-12-15,10.383333206176758,10.44333267211914,10.300000190734863,10.33666706085205,25204800.0 2004-12-16,10.373332977294922,10.433333396911621,10.319999694824219,10.366666793823242,18169800.0 2004-12-17,10.216667175292969,10.486666679382324,10.216667175292969,10.233332633972168,40866000.0 2004-12-20,10.376667022705078,10.446666717529297,10.233332633972168,10.256667137145996,18563400.0 2004-12-21,10.460000038146973,10.543333053588867,10.353333473205566,10.376667022705078,19598100.0 2004-12-22,10.553333282470703,10.583333015441895,10.416666984558105,10.526666641235352,19672800.0 2004-12-23,10.516667366027832,10.616666793823242,10.5,10.55666732788086,13070700.0 2004-12-27,10.796667098999023,10.833333015441895,10.666666984558105,10.75333309173584,29661300.0 2004-12-28,11.0,11.050000190734863,10.763333320617676,10.80666732788086,24103200.0 2004-12-29,10.94333267211914,11.0,10.84000015258789,10.946666717529297,14782200.0 2004-12-30,11.020000457763672,11.109999656677246,10.886667251586914,10.976667404174805,13991700.0 2004-12-31,11.09333324432373,11.109999656677246,11.010000228881836,11.010000228881836,11898900.0 2005-01-03,10.956666946411133,11.149999618530273,10.873332977294922,11.09000015258789,27797100.0 2005-01-04,10.676667213439941,11.016667366027832,10.65999984741211,11.010000228881836,29807100.0 2005-01-05,10.776666641235352,10.903332710266113,10.603333473205566,10.710000038146973,30863400.0 2005-01-06,10.760000228881836,10.933333396911621,10.703332901000977,10.726667404174805,22386000.0 2005-01-07,10.856666564941406,10.886667251586914,10.743332862854004,10.766667366027832,20868900.0 2005-01-10,11.076666831970215,11.133333206176758,10.856666564941406,10.856666564941406,33701400.0 2005-01-11,11.073332786560059,11.166666984558105,10.90666675567627,11.109999656677246,30153600.0 2005-01-12,11.066666603088379,11.133333206176758,10.956666946411133,11.08666706085205,25532100.0 2005-01-13,11.053333282470703,11.149999618530273,11.0,11.066666603088379,29403300.0 2005-01-14,11.1899995803833,11.216667175292969,11.053333282470703,11.069999694824219,28153800.0 2005-01-18,11.186667442321777,11.220000267028809,11.036666870117188,11.143333435058594,20910000.0 2005-01-19,11.006667137145996,11.15999984741211,11.0,11.119999885559082,17381400.0 2005-01-20,10.91333293914795,11.083333015441895,10.883333206176758,11.053333282470703,23052000.0 2005-01-21,10.983332633972168,11.119999885559082,10.903332710266113,10.9399995803833,28421400.0 2005-01-24,11.0,11.146666526794434,10.953332901000977,10.989999771118164,23723700.0 2005-01-25,11.050000190734863,11.149999618530273,11.033332824707031,11.043333053588867,23372400.0 2005-01-26,11.039999961853027,11.130000114440918,10.883333206176758,11.046667098999023,19527300.0 2005-01-27,10.896666526794434,11.069999694824219,10.856666564941406,11.0600004196167,26741100.0 2005-01-28,10.75333309173584,10.989999771118164,10.673333168029785,10.970000267028809,27354300.0 2005-01-31,10.729999542236328,10.923333168029785,10.630000114440918,10.84000015258789,24266400.0 2005-02-01,10.533332824707031,10.703332901000977,10.529999732971191,10.65666675567627,28087500.0 2005-02-02,10.653332710266113,10.786666870117188,10.533332824707031,10.546667098999023,24893100.0 2005-02-03,10.703332901000977,10.716667175292969,10.420000076293945,10.449999809265137,36625800.0 2005-02-04,10.710000038146973,10.726667404174805,10.630000114440918,10.686667442321777,21493200.0 2005-02-07,10.600000381469727,10.729999542236328,10.55666732788086,10.696666717529297,15770700.0 2005-02-08,10.553333282470703,10.680000305175781,10.513333320617676,10.553333282470703,16629300.0 2005-02-09,10.473333358764648,10.583333015441895,10.430000305175781,10.533332824707031,17391900.0 2005-02-10,10.563332557678223,10.733332633972168,10.49666690826416,10.543333053588867,19346100.0 2005-02-11,10.510000228881836,10.636667251586914,10.460000038146973,10.58666706085205,23373900.0 2005-02-14,10.436667442321777,10.520000457763672,10.346667289733887,10.5,25358100.0 2005-02-15,10.786666870117188,10.876667022705078,10.619999885559082,10.670000076293945,40959000.0 2005-02-16,10.979999542236328,11.0,10.816666603088379,10.846667289733887,32556600.0 2005-02-17,10.880000114440918,11.0600004196167,10.869999885559082,10.979999542236328,23187900.0 2005-02-18,10.923333168029785,10.979999542236328,10.796667098999023,10.896666526794434,21101400.0 2005-02-22,10.783332824707031,10.933333396911621,10.776666641235352,10.903332710266113,23376000.0 2005-02-23,10.94333267211914,11.010000228881836,10.83666706085205,10.83666706085205,18435000.0 2005-02-24,10.963333129882812,11.053333282470703,10.920000076293945,11.010000228881836,24647400.0 2005-02-25,10.873332977294922,10.956666946411133,10.83666706085205,10.946666717529297,17588700.0 2005-02-28,10.819999694824219,10.99666690826416,10.789999961853027,10.923333168029785,19958100.0 2005-03-01,10.960000038146973,10.976667404174805,10.8100004196167,10.819999694824219,19422300.0 2005-03-02,10.956666946411133,11.036666870117188,10.893333435058594,10.903332710266113,17647500.0 2005-03-03,10.84000015258789,10.973333358764648,10.8100004196167,10.9399995803833,22627800.0 2005-03-04,10.930000305175781,11.00333309173584,10.890000343322754,10.946666717529297,19982100.0 2005-03-07,11.143333435058594,11.186667442321777,10.9399995803833,10.963333129882812,25507500.0 2005-03-08,11.216667175292969,11.296667098999023,11.123332977294922,11.133333206176758,28812600.0 2005-03-09,11.223333358764648,11.333333015441895,11.15666675567627,11.176667213439941,30524700.0 2005-03-10,11.210000038146973,11.363332748413086,11.133333206176758,11.223333358764648,25811400.0 2005-03-11,11.09000015258789,11.260000228881836,11.063332557678223,11.19333267211914,21807900.0 2005-03-14,11.329999923706055,11.333333015441895,11.083333015441895,11.109999656677246,22032000.0 2005-03-15,11.303333282470703,11.416666984558105,11.270000457763672,11.333333015441895,25285200.0 2005-03-16,11.203332901000977,11.313332557678223,11.15666675567627,11.199999809265137,24078600.0 2005-03-17,11.16333293914795,11.286666870117188,11.08666706085205,11.196666717529297,19131900.0 2005-03-18,11.276666641235352,11.313332557678223,11.16333293914795,11.166666984558105,43046700.0 2005-03-21,11.326666831970215,11.436667442321777,11.166666984558105,11.243332862854004,25790100.0 2005-03-22,11.239999771118164,11.453332901000977,11.210000038146973,11.350000381469727,27207000.0 2005-03-23,11.183333396911621,11.316666603088379,11.136667251586914,11.24666690826416,22810800.0 2005-03-24,11.046667098999023,11.25333309173584,11.033332824707031,11.176667213439941,21006600.0 2005-03-28,11.289999961853027,11.423333168029785,11.096667289733887,11.100000381469727,25139100.0 2005-03-29,11.433333396911621,11.433333396911621,11.25,11.296667098999023,40348500.0 2005-03-30,11.433333396911621,11.5,11.333333015441895,11.4399995803833,36075000.0 2005-03-31,11.260000228881836,11.49666690826416,11.226667404174805,11.476667404174805,34170600.0 2005-04-01,11.130000114440918,11.34333324432373,11.119999885559082,11.300000190734863,42888000.0 2005-04-04,11.079999923706055,11.180000305175781,10.99666690826416,11.143333435058594,33658800.0 2005-04-05,11.09000015258789,11.126667022705078,11.013333320617676,11.123332977294922,23062500.0 2005-04-06,11.0,11.170000076293945,10.933333396911621,11.15999984741211,24874200.0 2005-04-07,11.09333324432373,11.176667213439941,10.936667442321777,10.99666690826416,26851800.0 2005-04-08,11.023332595825195,11.25333309173584,11.0,11.149999618530273,29362500.0 2005-04-11,11.039999961853027,11.136667251586914,10.989999771118164,11.016667366027832,19516200.0 2005-04-12,11.176667213439941,11.270000457763672,10.926667213439941,10.970000267028809,28836300.0 2005-04-13,11.15666675567627,11.266667366027832,11.133333206176758,11.173333168029785,18583800.0 2005-04-14,11.016667366027832,11.223333358764648,10.983332633972168,11.173333168029785,23477400.0 2005-04-15,10.816666603088379,11.050000190734863,10.789999961853027,11.0,34137000.0 2005-04-18,10.710000038146973,10.903332710266113,10.646666526794434,10.756667137145996,30436500.0 2005-04-19,10.619999885559082,10.739999771118164,10.563332557678223,10.703332901000977,26331600.0 2005-04-20,10.49666690826416,10.619999885559082,10.449999809265137,10.55666732788086,30614100.0 2005-04-21,10.75,10.8100004196167,10.623332977294922,10.666666984558105,28376100.0 2005-04-22,10.603333473205566,10.800000190734863,10.516667366027832,10.69333267211914,25931100.0 2005-04-25,10.796667098999023,10.829999923706055,10.563332557678223,10.696666717529297,26917500.0 2005-04-26,10.536666870117188,10.800000190734863,10.516667366027832,10.733332633972168,27244200.0 2005-04-27,10.640000343322754,10.676667213439941,10.423333168029785,10.5,25552200.0 2005-04-28,10.626667022705078,10.720000267028809,10.5600004196167,10.710000038146973,37432500.0 2005-04-29,10.699999809265137,10.766667366027832,10.536666870117188,10.766667366027832,26885700.0 2005-05-02,10.716667175292969,10.83666706085205,10.630000114440918,10.720000267028809,30377400.0 2005-05-03,10.723333358764648,10.776666641235352,10.649999618530273,10.666666984558105,57627600.0 2005-05-04,10.869999885559082,10.896666526794434,10.699999809265137,10.713333129882812,34684800.0 2005-05-05,10.75,10.886667251586914,10.683333396911621,10.873332977294922,25941300.0 2005-05-06,10.710000038146973,10.853333473205566,10.670000076293945,10.823332786560059,17393100.0 2005-05-09,10.773332595825195,10.793333053588867,10.666666984558105,10.666666984558105,23522400.0 2005-05-10,10.696666717529297,10.763333320617676,10.646666526794434,10.710000038146973,23516700.0 2005-05-11,10.65666675567627,10.736666679382324,10.539999961853027,10.706666946411133,21649200.0 2005-05-12,10.630000114440918,10.706666946411133,10.576666831970215,10.649999618530273,18855300.0 2005-05-13,10.626667022705078,10.713333129882812,10.579999923706055,10.666666984558105,27958500.0 2005-05-16,10.569999694824219,10.706666946411133,10.486666679382324,10.613332748413086,30792300.0 2005-05-17,10.569999694824219,10.66333293914795,10.489999771118164,10.5,25251900.0 2005-05-18,10.479999542236328,10.649999618530273,10.476667404174805,10.640000343322754,27299400.0 2005-05-19,10.666666984558105,10.670000076293945,10.520000457763672,10.539999961853027,35071500.0 2005-05-20,10.630000114440918,10.699999809265137,10.603333473205566,10.696666717529297,21448800.0 2005-05-23,10.69333267211914,10.763333320617676,10.576666831970215,10.596667289733887,25815600.0 2005-05-24,10.75,10.783332824707031,10.640000343322754,10.69333267211914,24774900.0 2005-05-25,10.736666679382324,10.8100004196167,10.6899995803833,10.710000038146973,25644900.0 2005-05-26,10.680000305175781,10.816666603088379,10.640000343322754,10.770000457763672,21407700.0 2005-05-27,10.676667213439941,10.710000038146973,10.566666603088379,10.643333435058594,10189200.0 2005-05-31,10.733332633972168,10.773332595825195,10.613332748413086,10.676667213439941,24196200.0 2005-06-01,10.523332595825195,10.75,10.510000228881836,10.666666984558105,36848400.0 2005-06-02,10.640000343322754,10.649999618530273,10.553333282470703,10.616666793823242,20158800.0 2005-06-03,10.59000015258789,10.680000305175781,10.563332557678223,10.66333293914795,12624300.0 2005-06-06,10.609999656677246,10.683333396911621,10.543333053588867,10.55666732788086,16848600.0 2005-06-07,10.579999923706055,10.729999542236328,10.536666870117188,10.583333015441895,26872800.0 2005-06-08,10.546667098999023,10.626667022705078,10.516667366027832,10.606666564941406,21282300.0 2005-06-09,10.616666793823242,10.683333396911621,10.533332824707031,10.533332824707031,37458900.0 2005-06-10,10.576666831970215,10.65666675567627,10.529999732971191,10.606666564941406,19185000.0 2005-06-13,10.55666732788086,10.683333396911621,10.550000190734863,10.596667289733887,17783100.0 2005-06-14,10.606666564941406,10.670000076293945,10.543333053588867,10.553333282470703,17982900.0 2005-06-15,10.573332786560059,10.65666675567627,10.520000457763672,10.616666793823242,19195500.0 2005-06-16,10.50333309173584,10.603333473205566,10.44333267211914,10.579999923706055,21228300.0 2005-06-17,10.523332595825195,10.713333129882812,10.486666679382324,10.59000015258789,36127200.0 2005-06-20,10.686667442321777,10.783332824707031,10.583333015441895,10.600000381469727,29884500.0 2005-06-21,10.74666690826416,10.833333015441895,10.613332748413086,10.626667022705078,22470900.0 2005-06-22,10.649999618530273,10.823332786560059,10.643333435058594,10.796667098999023,22343700.0 2005-06-23,10.446666717529297,10.713333129882812,10.446666717529297,10.703332901000977,25594500.0 2005-06-24,10.333333015441895,10.510000228881836,10.293333053588867,10.449999809265137,39162300.0 2005-06-27,10.383333206176758,10.49666690826416,10.333333015441895,10.350000381469727,30401700.0 2005-06-28,10.399999618530273,10.466667175292969,10.393333435058594,10.446666717529297,17053500.0 2005-06-29,10.256667137145996,10.40999984741211,10.24666690826416,10.380000114440918,25611900.0 2005-06-30,10.223333358764648,10.363332748413086,10.186667442321777,10.243332862854004,30917700.0 2005-07-01,10.149999618530273,10.383333206176758,10.09000015258789,10.383333206176758,29070600.0 2005-07-05,10.153332710266113,10.256667137145996,10.130000114440918,10.15666675567627,23263200.0 2005-07-06,10.026666641235352,10.153332710266113,10.013333320617676,10.109999656677246,27696600.0 2005-07-07,10.029999732971191,10.109999656677246,9.90999984741211,9.979999542236328,24835200.0 2005-07-08,10.223333358764648,10.273332595825195,9.993332862854004,10.026666641235352,26322600.0 2005-07-11,10.276666641235352,10.319999694824219,10.09333324432373,10.143333435058594,17159700.0 2005-07-12,10.286666870117188,10.333333015441895,10.233332633972168,10.260000228881836,21205500.0 2005-07-13,10.25,10.296667098999023,10.206666946411133,10.216667175292969,18972000.0 2005-07-14,10.203332901000977,10.376667022705078,10.173333168029785,10.3100004196167,25909500.0 2005-07-15,10.143333435058594,10.283332824707031,10.096667289733887,10.236666679382324,23390700.0 2005-07-18,10.116666793823242,10.199999809265137,10.09333324432373,10.153332710266113,14423400.0 2005-07-19,10.053333282470703,10.153332710266113,10.033332824707031,10.133333206176758,20648400.0 2005-07-20,10.053333282470703,10.153332710266113,9.90999984741211,10.0,42878700.0 2005-07-21,10.026666641235352,10.0600004196167,9.963333129882812,10.050000190734863,31980300.0 2005-07-22,10.146666526794434,10.15999984741211,10.00333309173584,10.006667137145996,28137000.0 2005-07-25,10.170000076293945,10.239999771118164,10.096667289733887,10.096667289733887,20797800.0 2005-07-26,10.283332824707031,10.316666603088379,10.166666984558105,10.173333168029785,24873900.0 2005-07-27,10.34333324432373,10.373332977294922,10.199999809265137,10.286666870117188,21448200.0 2005-07-28,10.426667213439941,10.453332901000977,10.3100004196167,10.359999656677246,19414800.0 2005-07-29,10.243332862854004,10.423333168029785,10.233332633972168,10.390000343322754,25615200.0 2005-08-01,10.203332901000977,10.263333320617676,10.1899995803833,10.199999809265137,30805800.0 2005-08-02,10.333333015441895,10.40666675567627,10.273332595825195,10.383333206176758,36630600.0 2005-08-03,10.329999923706055,10.356666564941406,10.286666870117188,10.333333015441895,23149200.0 2005-08-04,10.44333267211914,10.516667366027832,10.260000228881836,10.260000228881836,25560300.0 2005-08-05,10.449999809265137,10.523332595825195,10.420000076293945,10.446666717529297,25869900.0 2005-08-08,10.510000228881836,10.573332786560059,10.449999809265137,10.49666690826416,24049800.0 2005-08-09,10.600000381469727,10.616666793823242,10.536666870117188,10.583333015441895,21941700.0 2005-08-10,10.643333435058594,10.69333267211914,10.59333324432373,10.616666793823242,31353000.0 2005-08-11,10.653332710266113,10.716667175292969,10.606666564941406,10.616666793823242,21615000.0 2005-08-12,10.66333293914795,10.670000076293945,10.600000381469727,10.609999656677246,18802800.0 2005-08-15,10.699999809265137,10.770000457763672,10.626667022705078,10.640000343322754,14333400.0 2005-08-16,10.506667137145996,10.723333358764648,10.5,10.670000076293945,25241100.0 2005-08-17,10.529999732971191,10.603333473205566,10.49666690826416,10.543333053588867,25134600.0 2005-08-18,10.483332633972168,10.579999923706055,10.463333129882812,10.516667366027832,17225100.0 2005-08-19,10.456666946411133,10.49666690826416,10.390000343322754,10.483332633972168,23601300.0 2005-08-22,10.5,10.579999923706055,10.40999984741211,10.49666690826416,17260500.0 2005-08-23,10.430000305175781,10.55666732788086,10.333333015441895,10.363332748413086,18132900.0 2005-08-24,10.346667289733887,10.526666641235352,10.34000015258789,10.433333396911621,19287900.0 2005-08-25,10.356666564941406,10.393333435058594,10.279999732971191,10.380000114440918,15789900.0 2005-08-26,10.313332557678223,10.399999618530273,10.24666690826416,10.303333282470703,14680200.0 2005-08-29,10.300000190734863,10.356666564941406,10.260000228881836,10.289999961853027,13378500.0 2005-08-30,10.260000228881836,10.329999923706055,10.239999771118164,10.260000228881836,18958800.0 2005-08-31,10.24666690826416,10.289999961853027,10.153332710266113,10.229999542236328,22004700.0 2005-09-01,10.119999885559082,10.25,10.103333473205566,10.229999542236328,27624600.0 2005-09-02,10.116666793823242,10.19333267211914,10.09333324432373,10.133333206176758,14689500.0 2005-09-06,10.229999542236328,10.24666690826416,10.123332977294922,10.130000114440918,18513000.0 2005-09-07,10.166666984558105,10.229999542236328,10.133333206176758,10.183333396911621,24592800.0 2005-09-08,10.0600004196167,10.25333309173584,10.053333282470703,10.24666690826416,25741800.0 2005-09-09,10.09000015258789,10.136667251586914,10.010000228881836,10.073332786560059,24235500.0 2005-09-12,9.99666690826416,10.109999656677246,9.979999542236328,10.05666732788086,25418100.0 2005-09-13,9.960000038146973,10.00333309173584,9.916666984558105,9.936667442321777,30284700.0 2005-09-14,9.933333396911621,9.986666679382324,9.903332710266113,9.933333396911621,24845700.0 2005-09-15,9.916666984558105,9.986666679382324,9.899999618530273,9.920000076293945,20405100.0 2005-09-16,10.083333015441895,10.083333015441895,9.916666984558105,9.956666946411133,52929900.0 2005-09-19,9.926667213439941,10.079999923706055,9.880000114440918,10.013333320617676,25332900.0 2005-09-20,9.770000457763672,9.963333129882812,9.770000457763672,9.9399995803833,30215700.0 2005-09-21,9.683333396911621,9.783332824707031,9.670000076293945,9.733332633972168,33943800.0 2005-09-22,9.609999656677246,9.726667404174805,9.59000015258789,9.666666984558105,32685300.0 2005-09-23,9.66333293914795,9.699999809265137,9.579999923706055,9.600000381469727,28546200.0 2005-09-26,9.6899995803833,9.800000190734863,9.636667251586914,9.670000076293945,30305700.0 2005-09-27,9.670000076293945,9.779999732971191,9.670000076293945,9.6899995803833,25884900.0 2005-09-28,9.676667213439941,9.75333309173584,9.633333206176758,9.726667404174805,21655200.0 2005-09-29,9.763333320617676,9.819999694824219,9.640000343322754,9.65999984741211,31761600.0 2005-09-30,9.793333053588867,9.833333015441895,9.646666526794434,9.766667366027832,22629900.0 2005-10-03,9.646666526794434,9.779999732971191,9.646666526794434,9.74666690826416,25623900.0 2005-10-04,9.553333282470703,9.703332901000977,9.543333053588867,9.643333435058594,26185200.0 2005-10-05,9.396666526794434,9.5600004196167,9.396666526794434,9.539999961853027,31276200.0 2005-10-06,9.479999542236328,9.583333015441895,9.383333206176758,9.403332710266113,39095100.0 2005-10-07,9.433333396911621,9.529999732971191,9.40999984741211,9.476667404174805,28560300.0 2005-10-10,9.466667175292969,9.563332557678223,9.40666675567627,9.420000076293945,21325500.0 2005-10-11,9.4399995803833,9.550000190734863,9.40666675567627,9.456666946411133,27350400.0 2005-10-12,9.30666732788086,9.573332786560059,9.296667098999023,9.399999618530273,32767800.0 2005-10-13,9.066666603088379,9.30666732788086,9.063332557678223,9.270000457763672,47890800.0 2005-10-14,9.100000381469727,9.210000038146973,9.069999694824219,9.100000381469727,36017700.0 2005-10-17,9.050000190734863,9.133333206176758,9.006667137145996,9.066666603088379,25506600.0 2005-10-18,8.930000305175781,9.08666706085205,8.930000305175781,9.046667098999023,24974100.0 2005-10-19,9.229999542236328,9.229999542236328,8.936667442321777,8.99666690826416,46701300.0 2005-10-20,9.153332710266113,9.386667251586914,9.116666793823242,9.226667404174805,34716000.0 2005-10-21,9.023332595825195,9.266667366027832,9.020000457763672,9.256667137145996,42556500.0 2005-10-24,9.233332633972168,9.25,9.039999961853027,9.043333053588867,26475000.0 2005-10-25,9.279999732971191,9.363332748413086,9.183333396911621,9.19333267211914,32283900.0 2005-10-26,9.210000038146973,9.30666732788086,9.1899995803833,9.266667366027832,30069900.0 2005-10-27,9.0,9.256667137145996,9.0,9.166666984558105,20351100.0 2005-10-28,9.1899995803833,9.220000267028809,9.046667098999023,9.100000381469727,26582700.0 2005-10-31,9.270000457763672,9.366666793823242,9.173333168029785,9.173333168029785,28284900.0 2005-11-01,9.366666793823242,9.430000305175781,9.24666690826416,9.24666690826416,30151200.0 2005-11-02,9.600000381469727,9.666666984558105,9.399999618530273,9.40999984741211,47994000.0 2005-11-03,9.119999885559082,9.286666870117188,9.039999961853027,9.196666717529297,98138400.0 2005-11-04,9.046667098999023,9.15999984741211,9.0,9.116666793823242,45230700.0 2005-11-07,8.819999694824219,9.046667098999023,8.793333053588867,9.016667366027832,47879700.0 2005-11-08,8.786666870117188,8.846667289733887,8.733332633972168,8.75333309173584,43066800.0 2005-11-09,8.869999885559082,8.923333168029785,8.736666679382324,8.75,28518900.0 2005-11-10,9.116666793823242,9.130000114440918,8.866666793823242,8.869999885559082,44008500.0 2005-11-11,8.976667404174805,9.243332862854004,8.960000038146973,9.133333206176758,28907100.0 2005-11-14,8.863332748413086,8.979999542236328,8.826666831970215,8.960000038146973,30836400.0 2005-11-15,8.823332786560059,8.90666675567627,8.793333053588867,8.846667289733887,35093700.0 2005-11-16,8.699999809265137,8.84333324432373,8.683333396911621,8.796667098999023,41259000.0 2005-11-17,8.786666870117188,8.793333053588867,8.683333396911621,8.6899995803833,41949900.0 2005-11-18,8.973333358764648,9.010000228881836,8.726667404174805,8.880000114440918,53234400.0 2005-11-21,9.043333053588867,9.143333435058594,8.90666675567627,8.90666675567627,43507800.0 2005-11-22,9.033332824707031,9.106666564941406,8.983332633972168,9.033332824707031,24805800.0 2005-11-23,9.073332786560059,9.119999885559082,8.946666717529297,8.979999542236328,18866400.0 2005-11-25,9.130000114440918,9.166666984558105,9.073332786560059,9.083333015441895,8255100.0 2005-11-28,9.026666641235352,9.149999618530273,9.020000457763672,9.103333473205566,30322800.0 2005-11-29,8.916666984558105,9.140000343322754,8.903332710266113,8.986666679382324,52291500.0 2005-11-30,8.800000190734863,8.90666675567627,8.729999542236328,8.886667251586914,53104200.0 2005-12-01,8.979999542236328,9.006667137145996,8.833333015441895,8.84333324432373,42148500.0 2005-12-02,9.053333282470703,9.05666732788086,8.933333396911621,8.966667175292969,31760400.0 2005-12-05,9.016667366027832,9.0600004196167,8.986666679382324,9.05666732788086,32144100.0 2005-12-06,9.046667098999023,9.109999656677246,8.899999618530273,9.013333320617676,46355700.0 2005-12-07,9.033332824707031,9.09333324432373,8.973333358764648,9.020000457763672,30855900.0 2005-12-08,8.973333358764648,9.073332786560059,8.883333206176758,9.066666603088379,42648000.0 2005-12-09,8.9399995803833,8.99666690826416,8.856666564941406,8.983332633972168,27316500.0 2005-12-12,8.863332748413086,8.966667175292969,8.850000381469727,8.953332901000977,22239000.0 2005-12-13,8.873332977294922,8.923333168029785,8.789999961853027,8.823332786560059,30959100.0 2005-12-14,8.869999885559082,8.94333267211914,8.783332824707031,8.826666831970215,27321000.0 2005-12-15,8.963333129882812,9.0,8.779999732971191,8.886667251586914,32373000.0 2005-12-16,8.94333267211914,9.00333309173584,8.903332710266113,8.94333267211914,52275300.0 2005-12-19,8.876667022705078,8.993332862854004,8.866666793823242,8.920000076293945,32754300.0 2005-12-20,8.853333473205566,8.90999984741211,8.8100004196167,8.866666793823242,24105300.0 2005-12-21,8.763333320617676,8.90999984741211,8.670000076293945,8.856666564941406,39483300.0 2005-12-22,8.819999694824219,8.83666706085205,8.710000038146973,8.760000228881836,31580700.0 2005-12-23,8.846667289733887,8.9399995803833,8.80666732788086,8.856666564941406,16344000.0 2005-12-27,8.74666690826416,8.920000076293945,8.729999542236328,8.893333435058594,30449100.0 2005-12-28,8.723333358764648,8.773332595825195,8.713333129882812,8.733332633972168,21321600.0 2005-12-29,8.699999809265137,8.773332595825195,8.696666717529297,8.713333129882812,17781900.0 2005-12-30,8.640000343322754,8.720000267028809,8.600000381469727,8.673333168029785,29178300.0 2006-01-03,8.743332862854004,8.773332595825195,8.449999809265137,8.683333396911621,32763600.0 2006-01-04,8.793333053588867,8.91333293914795,8.633333206176758,8.710000038146973,33494700.0 2006-01-05,8.80666732788086,8.880000114440918,8.763333320617676,8.793333053588867,22311300.0 2006-01-06,9.09333324432373,9.126667022705078,8.80666732788086,8.880000114440918,29469300.0 2006-01-09,9.149999618530273,9.16333293914795,8.949999809265137,9.039999961853027,32989200.0 2006-01-10,9.136667251586914,9.140000343322754,9.036666870117188,9.08666706085205,30759300.0 2006-01-11,9.166666984558105,9.199999809265137,9.079999923706055,9.143333435058594,24051300.0 2006-01-12,9.276666641235352,9.3100004196167,9.123332977294922,9.126667022705078,29442900.0 2006-01-13,9.316666603088379,9.333333015441895,9.1899995803833,9.286666870117188,30769200.0 2006-01-17,9.366666793823242,9.396666526794434,9.216667175292969,9.24666690826416,28467000.0 2006-01-18,9.396666526794434,9.430000305175781,9.289999961853027,9.363332748413086,31561500.0 2006-01-19,9.396666526794434,9.460000038146973,9.300000190734863,9.396666526794434,31998600.0 2006-01-20,9.25333309173584,9.376667022705078,9.216667175292969,9.319999694824219,45856500.0 2006-01-23,9.16333293914795,9.300000190734863,9.149999618530273,9.25,31915800.0 2006-01-24,9.170000076293945,9.196666717529297,9.036666870117188,9.15666675567627,29800200.0 2006-01-25,9.096667289733887,9.176667213439941,9.036666870117188,9.143333435058594,26236800.0 2006-01-26,9.316666603088379,9.346667289733887,9.109999656677246,9.16333293914795,28005300.0 2006-01-27,9.416666984558105,9.483332633972168,9.239999771118164,9.300000190734863,24447300.0 2006-01-30,9.270000457763672,9.449999809265137,9.25333309173584,9.449999809265137,25618200.0 2006-01-31,9.273332595825195,9.346667289733887,9.239999771118164,9.293333053588867,30471600.0 2006-02-01,9.329999923706055,9.386667251586914,9.170000076293945,9.196666717529297,42087600.0 2006-02-02,9.006667137145996,9.199999809265137,8.970000267028809,9.166666984558105,63884400.0 2006-02-03,9.026666641235352,9.096667289733887,8.920000076293945,8.936667442321777,50522400.0 2006-02-06,8.979999542236328,9.34000015258789,8.956666946411133,9.05666732788086,45744000.0 2006-02-07,8.946666717529297,9.013333320617676,8.90666675567627,8.963333129882812,31453500.0 2006-02-08,9.006667137145996,9.023332595825195,8.90666675567627,8.956666946411133,23436600.0 2006-02-09,8.869999885559082,9.050000190734863,8.856666564941406,9.020000457763672,30050700.0 2006-02-10,8.850000381469727,8.899999618530273,8.716667175292969,8.783332824707031,35419200.0 2006-02-13,8.733332633972168,8.83666706085205,8.706666946411133,8.83666706085205,35677800.0 2006-02-14,8.850000381469727,8.890000343322754,8.733332633972168,8.773332595825195,28893000.0 2006-02-15,8.846667289733887,8.903332710266113,8.796667098999023,8.83666706085205,17378100.0 2006-02-16,8.83666706085205,8.866666793823242,8.789999961853027,8.846667289733887,17752200.0 2006-02-17,8.770000457763672,8.859999656677246,8.766667366027832,8.83666706085205,19647900.0 2006-02-21,8.75,8.793333053588867,8.666666984558105,8.770000457763672,28128000.0 2006-02-22,8.84000015258789,8.963333129882812,8.766667366027832,8.776666641235352,25798500.0 2006-02-23,8.850000381469727,8.930000305175781,8.756667137145996,8.800000190734863,19874400.0 2006-02-24,8.829999923706055,8.856666564941406,8.75,8.816666603088379,18864300.0 2006-02-27,8.946666717529297,9.0,8.853333473205566,8.869999885559082,22500600.0 2006-02-28,8.94333267211914,9.0,8.863332748413086,8.90999984741211,32170800.0 2006-03-01,9.123332977294922,9.176667213439941,8.883333206176758,8.916666984558105,36748200.0 2006-03-02,9.126667022705078,9.136667251586914,9.006667137145996,9.073332786560059,36613200.0 2006-03-03,9.05666732788086,9.173333168029785,8.989999771118164,9.026666641235352,43126200.0 2006-03-06,9.020000457763672,9.106666564941406,8.970000267028809,9.036666870117188,35764500.0 2006-03-07,8.920000076293945,9.020000457763672,8.829999923706055,9.010000228881836,37648800.0 2006-03-08,8.90666675567627,8.99666690826416,8.83666706085205,8.9399995803833,24432300.0 2006-03-09,8.779999732971191,8.899999618530273,8.756667137145996,8.890000343322754,33849300.0 2006-03-10,8.75,8.833333015441895,8.696666717529297,8.8100004196167,37067400.0 2006-03-13,8.699999809265137,8.8100004196167,8.666666984558105,8.763333320617676,25710000.0 2006-03-14,8.890000343322754,8.920000076293945,8.673333168029785,8.686667442321777,30097500.0 2006-03-15,9.026666641235352,9.026666641235352,8.800000190734863,8.859999656677246,27245400.0 2006-03-16,9.05666732788086,9.08666706085205,9.006667137145996,9.053333282470703,26426100.0 2006-03-17,8.966667175292969,9.126667022705078,8.94333267211914,9.123332977294922,45106200.0 2006-03-20,8.966667175292969,9.033332824707031,8.923333168029785,8.946666717529297,29307900.0 2006-03-21,8.90666675567627,9.0600004196167,8.890000343322754,8.90666675567627,30067500.0 2006-03-22,8.863332748413086,8.90666675567627,8.800000190734863,8.896666526794434,20886900.0 2006-03-23,8.829999923706055,8.846667289733887,8.756667137145996,8.846667289733887,19678800.0 2006-03-24,8.853333473205566,8.896666526794434,8.796667098999023,8.83666706085205,14152500.0 2006-03-27,8.90666675567627,8.923333168029785,8.800000190734863,8.84333324432373,15404100.0 2006-03-28,8.710000038146973,8.956666946411133,8.696666717529297,8.90666675567627,33776700.0 2006-03-29,8.833333015441895,8.90999984741211,8.6899995803833,8.726667404174805,29396400.0 2006-03-30,8.84333324432373,8.893333435058594,8.779999732971191,8.833333015441895,34000800.0 2006-03-31,8.720000267028809,9.053333282470703,8.716667175292969,8.84333324432373,33950700.0 2006-04-03,8.793333053588867,8.899999618530273,8.726667404174805,8.75,23275200.0 2006-04-04,8.829999923706055,8.863332748413086,8.736666679382324,8.766667366027832,22726500.0 2006-04-05,9.013333320617676,9.023332595825195,8.75333309173584,8.789999961853027,29200200.0 2006-04-06,9.133333206176758,9.15999984741211,8.949999809265137,8.976667404174805,28307700.0 2006-04-07,9.173333168029785,9.300000190734863,9.083333015441895,9.133333206176758,33858000.0 2006-04-10,9.223333358764648,9.239999771118164,9.109999656677246,9.166666984558105,69798000.0 2006-04-11,9.19333267211914,9.303333282470703,9.153332710266113,9.236666679382324,26775900.0 2006-04-12,9.100000381469727,9.19333267211914,9.020000457763672,9.176667213439941,26724600.0 2006-04-13,9.3100004196167,9.33666706085205,9.073332786560059,9.079999923706055,36747600.0 2006-04-17,9.359999656677246,9.403332710266113,9.216667175292969,9.283332824707031,36063300.0 2006-04-18,9.609999656677246,9.683333396911621,9.383333206176758,9.393333435058594,64070700.0 2006-04-19,9.579999923706055,9.75,9.516667366027832,9.680000305175781,26327700.0 2006-04-20,9.526666641235352,9.670000076293945,9.513333320617676,9.566666603088379,25391700.0 2006-04-21,9.573332786560059,9.609999656677246,9.49666690826416,9.609999656677246,23555700.0 2006-04-24,9.476667404174805,9.566666603088379,9.446666717529297,9.546667098999023,19082100.0 2006-04-25,9.609999656677246,9.670000076293945,9.493332862854004,9.516667366027832,31006800.0 2006-04-26,9.733332633972168,9.733332633972168,9.529999732971191,9.66333293914795,30183900.0 2006-04-27,10.149999618530273,10.33666706085205,9.946666717529297,9.953332901000977,175543500.0 2006-04-28,10.316666603088379,10.353333473205566,10.16333293914795,10.260000228881836,76672200.0 2006-05-01,10.046667098999023,10.403332710266113,10.0,10.316666603088379,47267400.0 2006-05-02,10.053333282470703,10.24666690826416,9.979999542236328,10.073332786560059,45375300.0 2006-05-03,9.989999771118164,10.126667022705078,9.90999984741211,10.026666641235352,36423000.0 2006-05-04,10.133333206176758,10.180000305175781,10.00333309173584,10.026666641235352,23962500.0 2006-05-05,10.260000228881836,10.273332595825195,10.116666793823242,10.196666717529297,23810400.0 2006-05-08,10.353333473205566,10.430000305175781,10.210000038146973,10.216667175292969,24978900.0 2006-05-09,10.523332595825195,10.596667289733887,10.316666603088379,10.353333473205566,31998000.0 2006-05-10,10.756667137145996,10.770000457763672,10.456666946411133,10.516667366027832,50904900.0 2006-05-11,10.640000343322754,10.713333129882812,10.603333473205566,10.673333168029785,37785300.0 2006-05-12,10.6899995803833,10.756667137145996,10.5,10.613332748413086,37463100.0 2006-05-15,10.736666679382324,10.773332595825195,10.596667289733887,10.703332901000977,34134600.0 2006-05-16,10.739999771118164,10.763333320617676,10.619999885559082,10.619999885559082,32359200.0 2006-05-17,10.59000015258789,10.733332633972168,10.563332557678223,10.6899995803833,40960500.0 2006-05-18,10.49666690826416,10.649999618530273,10.493332862854004,10.600000381469727,35085300.0 2006-05-19,10.520000457763672,10.563332557678223,10.393333435058594,10.489999771118164,42442200.0 2006-05-22,10.44333267211914,10.630000114440918,10.303333282470703,10.563332557678223,45882000.0 2006-05-23,10.369999885559082,10.59333324432373,10.346667289733887,10.44333267211914,31734300.0 2006-05-24,10.376667022705078,10.426667213439941,10.233332633972168,10.34333324432373,38507400.0 2006-05-25,10.619999885559082,10.633333206176758,10.396666526794434,10.489999771118164,23379000.0 2006-05-26,10.760000228881836,10.800000190734863,10.640000343322754,10.696666717529297,34699200.0 2006-05-30,10.649999618530273,10.8100004196167,10.596667289733887,10.776666641235352,28282500.0 2006-05-31,10.710000038146973,10.733332633972168,10.606666564941406,10.643333435058594,36612600.0 2006-06-01,11.109999656677246,11.116666793823242,10.69333267211914,10.75333309173584,44530200.0 2006-06-02,11.173333168029785,11.183333396911621,10.890000343322754,11.100000381469727,62430900.0 2006-06-05,10.869999885559082,11.176667213439941,10.853333473205566,11.106666564941406,46204200.0 2006-06-06,11.05666732788086,11.076666831970215,10.846667289733887,10.920000076293945,42547200.0 2006-06-07,11.050000190734863,11.119999885559082,10.979999542236328,11.09000015258789,38894400.0 2006-06-08,10.960000038146973,11.103333473205566,10.829999923706055,10.866666793823242,62536500.0 2006-06-09,10.893333435058594,10.976667404174805,10.863332748413086,10.960000038146973,26385000.0 2006-06-12,10.823332786560059,10.9399995803833,10.823332786560059,10.936667442321777,34890000.0 2006-06-13,10.800000190734863,10.930000305175781,10.74666690826416,10.833333015441895,43174200.0 2006-06-14,10.766667366027832,10.84333324432373,10.673333168029785,10.770000457763672,38091000.0 2006-06-15,10.856666564941406,10.880000114440918,10.69333267211914,10.789999961853027,52176600.0 2006-06-16,10.930000305175781,10.993332862854004,10.69333267211914,10.776666641235352,60250500.0 2006-06-19,10.773332595825195,11.036666870117188,10.74666690826416,10.979999542236328,32994300.0 2006-06-20,10.75333309173584,10.829999923706055,10.726667404174805,10.729999542236328,26257500.0 2006-06-21,10.800000190734863,10.876667022705078,10.743332862854004,10.793333053588867,25413300.0 2006-06-22,10.640000343322754,10.883333206176758,10.576666831970215,10.823332786560059,28158000.0 2006-06-23,10.520000457763672,10.653332710266113,10.493332862854004,10.603333473205566,19997100.0 2006-06-26,10.526666641235352,10.59000015258789,10.453332901000977,10.520000457763672,17987700.0 2006-06-27,10.316666603088379,10.5600004196167,10.3100004196167,10.506667137145996,22524000.0 2006-06-28,10.59333324432373,10.600000381469727,10.260000228881836,10.303333282470703,37854600.0 2006-06-29,10.876667022705078,10.949999809265137,10.510000228881836,10.609999656677246,46216800.0 2006-06-30,10.91333293914795,11.010000228881836,10.893333435058594,10.960000038146973,55771800.0 2006-07-03,10.916666984558105,11.029999732971191,10.896666526794434,10.966667175292969,8670300.0 2006-07-05,10.773332595825195,10.856666564941406,10.683333396911621,10.823332786560059,22929600.0 2006-07-06,10.760000228881836,10.893333435058594,10.6899995803833,10.793333053588867,19112700.0 2006-07-07,10.720000267028809,10.859999656677246,10.69333267211914,10.713333129882812,21151500.0 2006-07-10,10.619999885559082,10.803333282470703,10.576666831970215,10.720000267028809,19913100.0 2006-07-11,10.800000190734863,10.819999694824219,10.59333324432373,10.59333324432373,24586200.0 2006-07-12,10.686667442321777,10.873332977294922,10.633333206176758,10.770000457763672,22097100.0 2006-07-13,10.5,10.833333015441895,10.479999542236328,10.6899995803833,25131000.0 2006-07-14,10.350000381469727,10.543333053588867,10.333333015441895,10.466667175292969,21634800.0 2006-07-17,10.613332748413086,10.66333293914795,10.333333015441895,10.333333015441895,27321300.0 2006-07-18,10.65666675567627,10.686667442321777,10.539999961853027,10.563332557678223,25688400.0 2006-07-19,10.876667022705078,10.90999984741211,10.653332710266113,10.683333396911621,45691200.0 2006-07-20,10.829999923706055,10.9399995803833,10.699999809265137,10.800000190734863,31011300.0 2006-07-21,10.733332633972168,10.926667213439941,10.723333358764648,10.80666732788086,26329800.0 2006-07-24,10.916666984558105,10.920000076293945,10.733332633972168,10.75,18709200.0 2006-07-25,10.863332748413086,10.966667175292969,10.760000228881836,10.890000343322754,27690900.0 2006-07-26,10.84000015258789,10.94333267211914,10.756667137145996,10.813332557678223,27438600.0 2006-07-27,11.34000015258789,11.44333267211914,11.153332710266113,11.1899995803833,101062500.0 2006-07-28,11.486666679382324,11.5,11.34333324432373,11.416666984558105,37947300.0 2006-07-31,11.460000038146973,11.569999694824219,11.396666526794434,11.40999984741211,33716700.0 2006-08-01,11.396666526794434,11.40999984741211,11.300000190734863,11.350000381469727,28000800.0 2006-08-02,11.613332748413086,11.643333435058594,11.416666984558105,11.456666946411133,47022600.0 2006-08-03,11.613332748413086,11.699999809265137,11.566666603088379,11.603333473205566,33499500.0 2006-08-04,11.613332748413086,11.770000457763672,11.513333320617676,11.756667137145996,28408800.0 2006-08-07,11.546667098999023,11.633333206176758,11.383333206176758,11.600000381469727,22948200.0 2006-08-08,11.416666984558105,11.66333293914795,11.3100004196167,11.600000381469727,35091300.0 2006-08-09,11.453332901000977,11.649999618530273,11.449999809265137,11.470000267028809,31777500.0 2006-08-10,11.286666870117188,11.58666706085205,11.270000457763672,11.479999542236328,34507200.0 2006-08-11,11.453332901000977,11.473333358764648,11.25333309173584,11.273332595825195,20279400.0 2006-08-14,11.460000038146973,11.626667022705078,11.449999809265137,11.533332824707031,19675200.0 2006-08-15,11.563332557678223,11.583333015441895,11.456666946411133,11.583333015441895,19322700.0 2006-08-16,11.380000114440918,11.600000381469727,11.353333473205566,11.583333015441895,37912500.0 2006-08-17,11.513333320617676,11.553333282470703,11.3100004196167,11.359999656677246,33360900.0 2006-08-18,11.520000457763672,11.543333053588867,11.416666984558105,11.489999771118164,27925800.0 2006-08-21,11.583333015441895,11.609999656677246,11.44333267211914,11.44333267211914,19808400.0 2006-08-22,11.673333168029785,11.673333168029785,11.55666732788086,11.55666732788086,24621900.0 2006-08-23,11.619999885559082,11.756667137145996,11.536666870117188,11.683333396911621,21116100.0 2006-08-24,11.653332710266113,11.793333053588867,11.619999885559082,11.680000305175781,22172700.0 2006-08-25,11.816666603088379,11.886667251586914,11.609999656677246,11.609999656677246,20427600.0 2006-08-28,11.823332786560059,11.893333435058594,11.770000457763672,11.786666870117188,23277600.0 2006-08-29,11.739999771118164,11.866666793823242,11.596667289733887,11.853333473205566,30535800.0 2006-08-30,11.630000114440918,11.783332824707031,11.623332977294922,11.706666946411133,20984400.0 2006-08-31,11.680000305175781,11.729999542236328,11.603333473205566,11.666666984558105,16296900.0 2006-09-01,11.75333309173584,11.816666603088379,11.563332557678223,11.776666641235352,15376500.0 2006-09-05,11.680000305175781,11.829999923706055,11.643333435058594,11.710000038146973,22116300.0 2006-09-06,11.563332557678223,11.65999984741211,11.49666690826416,11.649999618530273,21635700.0 2006-09-07,11.653332710266113,11.80666732788086,11.526666641235352,11.526666641235352,26235000.0 2006-09-08,11.633333206176758,11.676667213439941,11.576666831970215,11.640000343322754,13498500.0 2006-09-11,11.573332786560059,11.630000114440918,11.426667213439941,11.59000015258789,26134800.0 2006-09-12,11.670000076293945,11.683333396911621,11.466667175292969,11.576666831970215,26019300.0 2006-09-13,11.553333282470703,11.653332710266113,11.516667366027832,11.59333324432373,26367300.0 2006-09-14,11.456666946411133,11.573332786560059,11.353333473205566,11.506667137145996,22626600.0 2006-09-15,11.486666679382324,11.563332557678223,11.383333206176758,11.50333309173584,48268500.0 2006-09-18,11.393333435058594,11.473333358764648,11.350000381469727,11.4399995803833,15846300.0 2006-09-19,11.50333309173584,11.516667366027832,11.376667022705078,11.453332901000977,14967600.0 2006-09-20,11.683333396911621,11.729999542236328,11.510000228881836,11.536666870117188,37622100.0 2006-09-21,11.733332633972168,11.813332557678223,11.65999984741211,11.666666984558105,32531100.0 2006-09-22,11.706666946411133,11.800000190734863,11.59333324432373,11.770000457763672,25980600.0 2006-09-25,12.196666717529297,12.260000228881836,11.756667137145996,11.800000190734863,54759300.0 2006-09-26,12.09000015258789,12.146666526794434,12.036666870117188,12.083333015441895,42412500.0 2006-09-27,12.173333168029785,12.220000267028809,12.00333309173584,12.029999732971191,30579600.0 2006-09-28,12.196666717529297,12.233332633972168,12.083333015441895,12.15666675567627,24832500.0 2006-09-29,12.300000190734863,12.383333206176758,12.149999618530273,12.16333293914795,28521000.0 2006-10-02,12.096667289733887,12.41333293914795,12.09333324432373,12.353333473205566,26953800.0 2006-10-03,12.34333324432373,12.40999984741211,12.119999885559082,12.16333293914795,29732400.0 2006-10-04,12.456666946411133,12.476667404174805,12.239999771118164,12.283332824707031,42497100.0 2006-10-05,12.236666679382324,12.416666984558105,12.186667442321777,12.403332710266113,34458600.0 2006-10-06,12.376667022705078,12.433333396911621,12.08666706085205,12.233332633972168,22614000.0 2006-10-09,12.553333282470703,12.563332557678223,12.326666831970215,12.350000381469727,20778600.0 2006-10-10,12.546667098999023,12.583333015441895,12.369999885559082,12.529999732971191,33352500.0 2006-10-11,12.563332557678223,12.686667442321777,12.479999542236328,12.5600004196167,35921400.0 2006-10-12,12.793333053588867,12.903332710266113,12.526666641235352,12.616666793823242,48920400.0 2006-10-13,12.846667289733887,12.880000114440918,12.706666946411133,12.739999771118164,29761800.0 2006-10-16,12.736666679382324,12.846667289733887,12.680000305175781,12.789999961853027,20052300.0 2006-10-17,12.720000267028809,12.776666641235352,12.613332748413086,12.666666984558105,19257600.0 2006-10-18,12.733332633972168,12.833333015441895,12.673333168029785,12.773332595825195,24082800.0 2006-10-19,12.666666984558105,12.770000457763672,12.563332557678223,12.65999984741211,23956800.0 2006-10-20,12.65999984741211,12.726667404174805,12.526666641235352,12.710000038146973,27484500.0 2006-10-23,12.819999694824219,12.99666690826416,12.636667251586914,12.696666717529297,38932500.0 2006-10-24,13.00333309173584,13.039999961853027,12.723333358764648,12.823332786560059,32212800.0 2006-10-25,12.920000076293945,13.039999961853027,12.866666793823242,12.960000038146973,25679400.0 2006-10-26,13.333333015441895,13.50333309173584,13.119999885559082,13.4399995803833,76773600.0 2006-10-27,13.34000015258789,13.356666564941406,13.186667442321777,13.30666732788086,40424100.0 2006-10-30,13.430000305175781,13.44333267211914,13.233332633972168,13.350000381469727,30850500.0 2006-10-31,13.55666732788086,13.583333015441895,13.369999885559082,13.516667366027832,35169000.0 2006-11-01,13.283332824707031,13.666666984558105,13.260000228881836,13.603333473205566,44375400.0 2006-11-02,13.376667022705078,13.386667251586914,13.1899995803833,13.260000228881836,26571000.0 2006-11-03,13.34000015258789,13.436667442321777,13.126667022705078,13.393333435058594,20265900.0 2006-11-06,13.616666793823242,13.630000114440918,13.376667022705078,13.423333168029785,30604200.0 2006-11-07,13.546667098999023,13.733332633972168,13.5,13.533332824707031,53253600.0 2006-11-08,13.616666793823242,13.670000076293945,13.453332901000977,13.546667098999023,40825800.0 2006-11-09,13.55666732788086,13.636667251586914,13.523332595825195,13.59333324432373,35004000.0 2006-11-10,13.436667442321777,13.666666984558105,13.399999618530273,13.596667289733887,20264100.0 2006-11-13,13.483332633972168,13.626667022705078,13.373332977294922,13.4399995803833,24075000.0 2006-11-14,13.520000457763672,13.543333053588867,13.243332862854004,13.40666675567627,33426300.0 2006-11-15,13.423333168029785,13.563332557678223,13.40999984741211,13.483332633972168,20701500.0 2006-11-16,13.456666946411133,13.59333324432373,13.4399995803833,13.493332862854004,17259600.0 2006-11-17,13.430000305175781,13.50333309173584,13.396666526794434,13.433333396911621,33563400.0 2006-11-20,13.596667289733887,13.619999885559082,13.363332748413086,13.390000343322754,27318600.0 2006-11-21,13.5600004196167,13.65999984741211,13.529999732971191,13.616666793823242,17832600.0 2006-11-22,13.216667175292969,13.566666603088379,13.103333473205566,13.520000457763672,30302400.0 2006-11-24,13.25,13.34000015258789,13.043333053588867,13.106666564941406,11675700.0 2006-11-27,13.149999618530273,13.236666679382324,13.069999694824219,13.19333267211914,28406400.0 2006-11-28,13.303333282470703,13.376667022705078,13.053333282470703,13.09000015258789,24222600.0 2006-11-29,13.423333168029785,13.479999542236328,13.173333168029785,13.276666641235352,24137100.0 2006-11-30,13.486666679382324,13.59333324432373,13.273332595825195,13.34000015258789,36468600.0 2006-12-01,13.536666870117188,13.59000015258789,13.416666984558105,13.49666690826416,31097700.0 2006-12-04,13.609999656677246,13.653332710266113,13.546667098999023,13.579999923706055,22433400.0 2006-12-05,13.94333267211914,14.09000015258789,13.66333293914795,13.683333396911621,43614600.0 2006-12-06,13.963333129882812,14.033332824707031,13.903332710266113,13.953332901000977,24656700.0 2006-12-07,13.91333293914795,14.119999885559082,13.90666675567627,14.026666641235352,22345200.0 2006-12-08,14.036666870117188,14.100000381469727,13.866666793823242,13.880000114440918,22623300.0 2006-12-11,14.229999542236328,14.350000381469727,13.989999771118164,13.989999771118164,28569600.0 2006-12-12,14.359999656677246,14.40999984741211,14.276666641235352,14.283332824707031,31969500.0 2006-12-13,14.286666870117188,14.470000267028809,14.213333129882812,14.456666946411133,27962700.0 2006-12-14,14.293333053588867,14.34333324432373,14.263333320617676,14.296667098999023,28362000.0 2006-12-15,14.316666603088379,14.41333293914795,14.263333320617676,14.333333015441895,49887300.0 2006-12-18,14.373332977294922,14.403332710266113,14.266667366027832,14.346667289733887,36526200.0 2006-12-19,14.276666641235352,14.369999885559082,14.276666641235352,14.34000015258789,31002600.0 2006-12-20,14.213333129882812,14.353333473205566,14.210000038146973,14.270000457763672,23564100.0 2006-12-21,14.243332862854004,14.329999923706055,14.106666564941406,14.229999542236328,23398500.0 2006-12-22,14.143333435058594,14.239999771118164,14.079999923706055,14.19333267211914,14708400.0 2006-12-26,14.296667098999023,14.316666603088379,14.073332786560059,14.116666793823242,14079900.0 2006-12-27,14.276666641235352,14.380000114440918,14.233332633972168,14.356666564941406,11566800.0 2006-12-28,14.233332633972168,14.326666831970215,14.196666717529297,14.243332862854004,9513900.0 2006-12-29,14.109999656677246,14.329999923706055,14.083333015441895,14.199999809265137,14785500.0 2007-01-03,14.220000267028809,14.300000190734863,13.946666717529297,14.126667022705078,39543600.0 2007-01-04,14.350000381469727,14.376667022705078,14.199999809265137,14.233332633972168,38122500.0 2007-01-05,14.183333396911621,14.353333473205566,14.106666564941406,14.316666603088379,25701300.0 2007-01-08,14.15666675567627,14.266667366027832,14.016667366027832,14.126667022705078,30999600.0 2007-01-09,14.24666690826416,14.279999732971191,14.020000457763672,14.213333129882812,32279100.0 2007-01-10,14.303333282470703,14.313332557678223,14.083333015441895,14.109999656677246,27816300.0 2007-01-11,14.316666603088379,14.353333473205566,14.236666679382324,14.300000190734863,30469800.0 2007-01-12,14.696666717529297,14.706666946411133,14.366666793823242,14.383333206176758,50815200.0 2007-01-16,14.823332786560059,14.963333129882812,14.676667213439941,14.743332862854004,42156300.0 2007-01-17,14.920000076293945,15.020000457763672,14.75333309173584,14.75333309173584,41208900.0 2007-01-18,15.033332824707031,15.09000015258789,14.893333435058594,15.013333320617676,27522300.0 2007-01-19,14.869999885559082,15.033332824707031,14.813332557678223,14.966667175292969,30267900.0 2007-01-22,14.930000305175781,15.043333053588867,14.819999694824219,14.853333473205566,28059000.0 2007-01-23,14.84333324432373,14.976667404174805,14.763333320617676,14.883333206176758,21506400.0 2007-01-24,15.0,15.026666641235352,14.853333473205566,14.890000343322754,36800400.0 2007-01-25,14.49666690826416,14.970000267028809,14.456666946411133,14.953332901000977,44605200.0 2007-01-26,14.433333396911621,14.65666675567627,14.366666793823242,14.513333320617676,31433100.0 2007-01-29,14.609999656677246,14.74666690826416,14.373332977294922,14.380000114440918,29335200.0 2007-01-30,14.566666603088379,14.683333396911621,14.479999542236328,14.683333396911621,20929500.0 2007-01-31,14.783332824707031,14.880000114440918,14.446666717529297,14.489999771118164,35816700.0 2007-02-01,14.30666732788086,14.729999542236328,14.026666641235352,14.619999885559082,78768600.0 2007-02-02,14.356666564941406,14.416666984558105,14.289999961853027,14.34000015258789,38118900.0 2007-02-05,14.210000038146973,14.34000015258789,14.15666675567627,14.326666831970215,31687800.0 2007-02-06,14.149999618530273,14.276666641235352,14.020000457763672,14.263333320617676,31856100.0 2007-02-07,14.183333396911621,14.333333015441895,14.0600004196167,14.15666675567627,30716700.0 2007-02-08,13.80666732788086,14.199999809265137,13.739999771118164,14.196666717529297,49590000.0 2007-02-09,13.606666564941406,13.90666675567627,13.479999542236328,13.876667022705078,49965900.0 2007-02-12,13.326666831970215,13.670000076293945,13.226667404174805,13.616666793823242,51078000.0 2007-02-13,13.666666984558105,13.736666679382324,13.300000190734863,13.356666564941406,43491000.0 2007-02-14,13.786666870117188,13.880000114440918,13.670000076293945,13.676667213439941,30984600.0 2007-02-15,13.779999732971191,13.800000190734863,13.626667022705078,13.756667137145996,21133800.0 2007-02-16,13.876667022705078,13.896666526794434,13.643333435058594,13.710000038146973,31209900.0 2007-02-20,13.816666603088379,13.853333473205566,13.686667442321777,13.796667098999023,31989000.0 2007-02-21,13.896666526794434,13.94333267211914,13.716667175292969,13.729999542236328,25667700.0 2007-02-22,13.725000381469727,13.960000038146973,13.5600004196167,13.930000305175781,29304400.0 2007-02-23,13.5649995803833,13.699999809265137,13.404999732971191,13.635000228881836,36836800.0 2007-02-26,13.234999656677246,13.649999618530273,13.114999771118164,13.595000267028809,42509200.0 2007-02-27,12.649999618530273,13.145000457763672,12.460000038146973,13.145000457763672,64151000.0 2007-02-28,12.859999656677246,12.930000305175781,12.520000457763672,12.579999923706055,50095800.0 2007-03-01,12.770000457763672,12.970000267028809,12.364999771118164,12.555000305175781,50005400.0 2007-03-02,12.720000267028809,12.859999656677246,12.579999923706055,12.625,40386200.0 2007-03-05,12.649999618530273,12.805000305175781,12.5649995803833,12.675000190734863,52247600.0 2007-03-06,12.9399995803833,13.109999656677246,12.604999542236328,12.755000114440918,49512400.0 2007-03-07,12.890000343322754,13.045000076293945,12.779999732971191,12.795000076293945,37418000.0 2007-03-08,13.015000343322754,13.079999923706055,12.90999984741211,13.005000114440918,26668800.0 2007-03-09,13.0600004196167,13.210000038146973,13.0,13.210000038146973,25038800.0 2007-03-12,13.085000038146973,13.135000228881836,12.904999732971191,12.930000305175781,20777600.0 2007-03-13,12.755000114440918,13.024999618530273,12.75,12.9399995803833,40112600.0 2007-03-14,12.914999961853027,12.9350004196167,12.630000114440918,12.84000015258789,34758000.0 2007-03-15,12.859999656677246,12.96500015258789,12.78499984741211,12.960000038146973,26594000.0 2007-03-16,12.720000267028809,12.880000114440918,12.6899995803833,12.859999656677246,39747400.0 2007-03-19,12.949999809265137,12.954999923706055,12.75,12.75,23387600.0 2007-03-20,13.140000343322754,13.194999694824219,12.84000015258789,12.949999809265137,27187000.0 2007-03-21,13.425000190734863,13.425000190734863,13.005000114440918,13.140000343322754,29670600.0 2007-03-22,13.364999771118164,13.5,13.300000190734863,13.454999923706055,20046800.0 2007-03-23,13.255000114440918,13.5,13.239999771118164,13.399999618530273,22964200.0 2007-03-26,13.149999618530273,13.25,13.03499984741211,13.220000267028809,27167000.0 2007-03-27,13.039999961853027,13.170000076293945,12.975000381469727,13.145000457763672,21173800.0 2007-03-28,12.880000114440918,13.010000228881836,12.84000015258789,12.899999618530273,32432000.0 2007-03-29,12.930000305175781,13.039999961853027,12.760000228881836,13.015000343322754,29767000.0 2007-03-30,12.975000381469727,13.0,12.84000015258789,12.949999809265137,25892600.0 2007-04-02,12.869999885559082,13.005000114440918,12.800000190734863,12.975000381469727,20800000.0 2007-04-03,13.119999885559082,13.194999694824219,12.875,12.979999542236328,34733600.0 2007-04-04,13.180000305175781,13.199999809265137,13.03499984741211,13.154999732971191,28747200.0 2007-04-05,13.305000305175781,13.329999923706055,13.095000267028809,13.104999542236328,18804400.0 2007-04-09,13.229999542236328,13.385000228881836,13.170000076293945,13.300000190734863,15225400.0 2007-04-10,13.354999542236328,13.395000457763672,13.145000457763672,13.149999618530273,24839000.0 2007-04-11,13.710000038146973,13.920000076293945,13.46500015258789,13.5,54114400.0 2007-04-12,13.9350004196167,13.960000038146973,13.595000267028809,13.800000190734863,28393600.0 2007-04-13,14.09000015258789,14.170000076293945,13.949999809265137,13.984999656677246,29550800.0 2007-04-16,13.944999694824219,14.170000076293945,13.880000114440918,14.15999984741211,30430600.0 2007-04-17,14.0,14.079999923706055,13.890000343322754,13.904999732971191,20846200.0 2007-04-18,13.914999961853027,13.989999771118164,13.779999732971191,13.899999618530273,18349800.0 2007-04-19,13.779999732971191,13.84000015258789,13.699999809265137,13.760000228881836,17966800.0 2007-04-20,13.954999923706055,14.055000305175781,13.744999885559082,14.0,34704600.0 2007-04-23,13.824999809265137,14.0649995803833,13.739999771118164,13.944999694824219,22935200.0 2007-04-24,13.765000343322754,13.904999732971191,13.630000114440918,13.795000076293945,25639600.0 2007-04-25,14.045000076293945,14.100000381469727,13.725000381469727,13.779999732971191,40558600.0 2007-04-26,13.550000190734863,14.225000381469727,13.545000076293945,14.220000267028809,67171800.0 2007-04-27,13.46500015258789,13.625,13.305000305175781,13.574999809265137,49181800.0 2007-04-30,13.329999923706055,13.579999923706055,13.324999809265137,13.515000343322754,50633600.0 2007-05-01,13.350000381469727,13.600000381469727,13.125,13.470000267028809,43938600.0 2007-05-02,13.569999694824219,13.78499984741211,13.5,13.505000114440918,51444200.0 2007-05-03,13.619999885559082,13.739999771118164,13.550000190734863,13.649999618530273,36024200.0 2007-05-04,13.444999694824219,13.725000381469727,13.364999771118164,13.649999618530273,35512400.0 2007-05-07,13.364999771118164,13.5600004196167,13.350000381469727,13.550000190734863,26539400.0 2007-05-08,13.225000381469727,13.375,13.170000076293945,13.369999885559082,45425200.0 2007-05-09,13.140000343322754,13.1899995803833,13.0600004196167,13.100000381469727,48122800.0 2007-05-10,13.0,13.130000114440918,13.0,13.045000076293945,28684800.0 2007-05-11,13.204999923706055,13.270000457763672,12.984999656677246,13.045000076293945,28532600.0 2007-05-14,13.289999961853027,13.425000190734863,13.1899995803833,13.234999656677246,28690400.0 2007-05-15,13.295000076293945,13.574999809265137,13.279999732971191,13.369999885559082,41866000.0 2007-05-16,13.600000381469727,13.604999542236328,13.359999656677246,13.359999656677246,33489200.0 2007-05-17,13.449999809265137,13.555000305175781,13.444999694824219,13.505000114440918,24461800.0 2007-05-18,13.765000343322754,13.819999694824219,13.399999618530273,13.494999885559082,39735400.0 2007-05-21,13.770000457763672,13.989999771118164,13.729999542236328,13.890000343322754,30677000.0 2007-05-22,13.680000305175781,13.770000457763672,13.619999885559082,13.770000457763672,28606000.0 2007-05-23,13.664999961853027,13.880000114440918,13.595000267028809,13.710000038146973,23298200.0 2007-05-24,13.430000305175781,13.75,13.404999732971191,13.734999656677246,38194200.0 2007-05-25,13.619999885559082,13.680000305175781,13.4350004196167,13.510000228881836,24783600.0 2007-05-29,13.539999961853027,13.619999885559082,13.395000457763672,13.585000038146973,27595600.0 2007-05-30,13.734999656677246,13.75,13.414999961853027,13.515000343322754,30724200.0 2007-05-31,13.704999923706055,13.880000114440918,13.614999771118164,13.824999809265137,36525200.0 2007-06-01,13.675000190734863,13.75,13.609999656677246,13.739999771118164,23136000.0 2007-06-04,13.520000457763672,13.645000457763672,13.46500015258789,13.595000267028809,26484000.0 2007-06-05,13.555000305175781,13.579999923706055,13.28499984741211,13.46500015258789,32970600.0 2007-06-06,13.395000457763672,13.539999961853027,13.380000114440918,13.520000457763672,30166800.0 2007-06-07,13.09000015258789,13.395000457763672,12.914999961853027,13.234999656677246,63158400.0 2007-06-08,13.164999961853027,13.225000381469727,12.949999809265137,12.984999656677246,44034400.0 2007-06-11,13.1850004196167,13.244999885559082,13.0649995803833,13.164999961853027,26775600.0 2007-06-12,13.074999809265137,13.3149995803833,13.069999694824219,13.114999771118164,44914600.0 2007-06-13,13.4350004196167,13.4350004196167,13.03499984741211,13.100000381469727,42261600.0 2007-06-14,13.760000228881836,13.774999618530273,13.345000267028809,13.404999732971191,59776800.0 2007-06-15,13.994999885559082,14.164999961853027,13.899999618530273,13.9399995803833,74626000.0 2007-06-18,13.989999771118164,14.0649995803833,13.944999694824219,13.96500015258789,32126200.0 2007-06-19,14.050000190734863,14.074999809265137,13.869999885559082,13.890000343322754,49424800.0 2007-06-20,14.09000015258789,14.420000076293945,14.050000190734863,14.130000114440918,51388200.0 2007-06-21,14.194999694824219,14.244999885559082,13.880000114440918,14.069999694824219,36311200.0 2007-06-22,13.880000114440918,14.194999694824219,13.880000114440918,14.175000190734863,44519400.0 2007-06-25,13.850000381469727,14.055000305175781,13.770000457763672,13.885000228881836,25233800.0 2007-06-26,13.90999984741211,14.135000228881836,13.795000076293945,13.944999694824219,33242800.0 2007-06-27,13.960000038146973,13.979999542236328,13.755000114440918,13.755000114440918,34630400.0 2007-06-28,14.029999732971191,14.135000228881836,13.859999656677246,13.914999961853027,28523000.0 2007-06-29,14.0600004196167,14.234999656677246,13.944999694824219,14.09000015258789,29799800.0 2007-07-02,14.220000267028809,14.25,14.119999885559082,14.119999885559082,23950800.0 2007-07-03,14.295000076293945,14.3100004196167,14.114999771118164,14.21500015258789,13773200.0 2007-07-05,14.234999656677246,14.265000343322754,14.135000228881836,14.225000381469727,28066600.0 2007-07-06,14.289999961853027,14.345000267028809,14.234999656677246,14.25,22935200.0 2007-07-09,14.145000457763672,14.260000228881836,14.074999809265137,14.25,28719600.0 2007-07-10,13.800000190734863,14.039999961853027,13.795000076293945,14.010000228881836,45758400.0 2007-07-11,13.875,13.875,13.734999656677246,13.75,36192400.0 2007-07-12,13.859999656677246,13.954999923706055,13.770000457763672,13.949999809265137,36314800.0 2007-07-13,13.984999656677246,14.050000190734863,13.800000190734863,13.895000457763672,41895200.0 2007-07-16,13.819999694824219,14.055000305175781,13.805000305175781,13.90999984741211,29223800.0 2007-07-17,14.09000015258789,14.109999656677246,13.835000038146973,13.869999885559082,32443800.0 2007-07-18,14.510000228881836,14.545000076293945,14.015000343322754,14.015000343322754,59023200.0 2007-07-19,14.484999656677246,14.704999923706055,14.305000305175781,14.510000228881836,38431400.0 2007-07-20,14.295000076293945,14.520000457763672,14.255000114440918,14.520000457763672,40897200.0 2007-07-23,14.425000190734863,14.555000305175781,14.345000267028809,14.4399995803833,38395400.0 2007-07-24,14.154999732971191,14.5,14.095000267028809,14.265000343322754,44519200.0 2007-07-25,14.270000457763672,14.390000343322754,14.079999923706055,14.25,46733400.0 2007-07-26,13.604999542236328,13.805000305175781,13.199999809265137,13.770000457763672,108746800.0 2007-07-27,13.329999923706055,13.75,13.324999809265137,13.680000305175781,50572000.0 2007-07-30,13.604999542236328,13.619999885559082,13.0649995803833,13.180000305175781,42539200.0 2007-07-31,13.135000228881836,13.744999885559082,13.125,13.619999885559082,51628000.0 2007-08-01,13.045000076293945,13.085000038146973,12.760000228881836,12.994999885559082,80156400.0 2007-08-02,12.904999732971191,13.145000457763672,12.725000381469727,13.079999923706055,51817000.0 2007-08-03,12.78499984741211,13.024999618530273,12.774999618530273,12.979999542236328,48703400.0 2007-08-06,12.960000038146973,12.975000381469727,12.574999809265137,12.904999732971191,46195000.0 2007-08-07,12.9399995803833,13.170000076293945,12.680000305175781,12.729999542236328,39778600.0 2007-08-08,12.859999656677246,13.100000381469727,12.550000190734863,13.050000190734863,77802400.0 2007-08-09,12.524999618530273,12.805000305175781,12.324999809265137,12.664999961853027,61675200.0 2007-08-10,12.720000267028809,12.819999694824219,12.095000267028809,12.449999809265137,58322400.0 2007-08-13,12.880000114440918,12.944999694824219,12.680000305175781,12.899999618530273,37963400.0 2007-08-14,12.75,12.9399995803833,12.53499984741211,12.9350004196167,45964800.0 2007-08-15,12.545000076293945,12.9350004196167,12.529999732971191,12.725000381469727,50117800.0 2007-08-16,12.489999771118164,12.744999885559082,12.125,12.53499984741211,60556400.0 2007-08-17,12.625,12.914999961853027,12.390000343322754,12.885000228881836,72093600.0 2007-08-20,12.3149995803833,12.699999809265137,12.274999618530273,12.579999923706055,46895200.0 2007-08-21,12.260000228881836,12.489999771118164,12.175000190734863,12.1850004196167,47364000.0 2007-08-22,12.5,12.5,12.260000228881836,12.444999694824219,62737000.0 2007-08-23,12.734999656677246,12.739999771118164,12.545000076293945,12.614999771118164,40476000.0 2007-08-24,12.739999771118164,12.819999694824219,12.600000381469727,12.680000305175781,23670600.0 2007-08-27,12.920000076293945,13.03499984741211,12.84000015258789,12.975000381469727,28595200.0 2007-08-28,12.460000038146973,12.920000076293945,12.449999809265137,12.8100004196167,36122400.0 2007-08-29,12.864999771118164,12.90999984741211,12.444999694824219,12.515000343322754,39138400.0 2007-08-30,12.770000457763672,12.970000267028809,12.670000076293945,12.704999923706055,29957600.0 2007-08-31,13.045000076293945,13.135000228881836,12.869999885559082,12.925000190734863,28732800.0 2007-09-04,12.970000267028809,13.140000343322754,12.90999984741211,13.074999809265137,33843000.0 2007-09-05,12.885000228881836,12.960000038146973,12.760000228881836,12.875,26114000.0 2007-09-06,12.835000038146973,12.975000381469727,12.770000457763672,12.899999618530273,25232000.0 2007-09-07,12.5,12.6899995803833,12.425000190734863,12.619999885559082,41766400.0 2007-09-10,12.555000305175781,12.649999618530273,12.354999542236328,12.520000457763672,27315600.0 2007-09-11,12.744999885559082,12.770000457763672,12.545000076293945,12.630000114440918,33212200.0 2007-09-12,12.609999656677246,12.8100004196167,12.600000381469727,12.774999618530273,42144600.0 2007-09-13,12.619999885559082,12.774999618530273,12.574999809265137,12.734999656677246,32740600.0 2007-09-14,12.585000038146973,12.619999885559082,12.454999923706055,12.579999923706055,33422400.0 2007-09-17,12.444999694824219,12.529999732971191,12.28499984741211,12.505000114440918,36648200.0 2007-09-18,12.5,12.539999961853027,12.3149995803833,12.529999732971191,63145200.0 2007-09-19,12.15999984741211,12.619999885559082,12.03499984741211,12.545000076293945,116776600.0 2007-09-20,11.859999656677246,12.095000267028809,11.8100004196167,12.079999923706055,82993200.0 2007-09-21,11.9350004196167,12.085000038146973,11.8149995803833,11.970000267028809,84708600.0 2007-09-24,11.835000038146973,12.079999923706055,11.800000190734863,11.949999809265137,74207000.0 2007-09-25,12.045000076293945,12.055000305175781,11.539999961853027,11.869999885559082,75537400.0 2007-09-26,12.164999961853027,12.244999885559082,12.074999809265137,12.130000114440918,51300600.0 2007-09-27,12.125,12.289999961853027,12.100000381469727,12.289999961853027,42353600.0 2007-09-28,12.09000015258789,12.180000305175781,12.0,12.085000038146973,72282400.0 2007-10-01,12.175000190734863,12.199999809265137,12.055000305175781,12.095000267028809,33406800.0 2007-10-02,12.0,12.225000381469727,11.975000381469727,12.225000381469727,34941400.0 2007-10-03,11.890000343322754,12.050000190734863,11.8100004196167,11.925000190734863,48805000.0 2007-10-04,11.970000267028809,12.020000457763672,11.850000381469727,11.949999809265137,34644400.0 2007-10-05,12.109999656677246,12.170000076293945,11.875,12.020000457763672,38042400.0 2007-10-08,11.899999618530273,12.100000381469727,11.880000114440918,12.095000267028809,31622600.0 2007-10-09,11.949999809265137,12.015000343322754,11.859999656677246,11.920000076293945,37023600.0 2007-10-10,11.850000381469727,11.944999694824219,11.739999771118164,11.90999984741211,42384400.0 2007-10-11,11.84000015258789,12.005000114440918,11.75,11.850000381469727,41267200.0 2007-10-12,12.005000114440918,12.020000457763672,11.859999656677246,11.885000228881836,34315800.0 2007-10-15,11.949999809265137,12.024999618530273,11.850000381469727,12.015000343322754,29065600.0 2007-10-16,12.100000381469727,12.145000457763672,11.925000190734863,11.970000267028809,57285400.0 2007-10-17,12.0649995803833,12.175000190734863,11.914999961853027,12.170000076293945,42529200.0 2007-10-18,12.03499984741211,12.154999732971191,11.904999732971191,12.0649995803833,40245200.0 2007-10-19,11.729999542236328,12.09000015258789,11.725000381469727,12.015000343322754,56875800.0 2007-10-22,11.845000267028809,11.890000343322754,11.645000457763672,11.645000457763672,29383200.0 2007-10-23,11.800000190734863,11.930000305175781,11.704999923706055,11.869999885559082,33013000.0 2007-10-24,11.925000190734863,11.954999923706055,11.574999809265137,11.71500015258789,46634000.0 2007-10-25,10.640000343322754,11.335000038146973,10.40999984741211,11.324999809265137,259314800.0 2007-10-26,10.614999771118164,10.795000076293945,10.470000267028809,10.770000457763672,185168400.0 2007-10-29,10.460000038146973,10.609999656677246,10.359999656677246,10.59000015258789,79344400.0 2007-10-30,10.449999809265137,10.734999656677246,10.380000114440918,10.380000114440918,73349600.0 2007-10-31,10.524999618530273,10.550000190734863,10.420000076293945,10.505000114440918,77039400.0 2007-11-01,10.300000190734863,10.510000228881836,10.295000076293945,10.494999885559082,79628600.0 2007-11-02,10.274999618530273,10.385000228881836,10.21500015258789,10.359999656677246,78723000.0 2007-11-05,10.210000038146973,10.295000076293945,10.170000076293945,10.225000381469727,48183600.0 2007-11-06,10.345000267028809,10.385000228881836,10.199999809265137,10.239999771118164,50189000.0 2007-11-07,10.045000076293945,10.329999923706055,10.024999618530273,10.229999542236328,65157800.0 2007-11-08,9.90999984741211,10.069999694824219,9.760000228881836,10.0649995803833,71350200.0 2007-11-09,9.6899995803833,9.824999809265137,9.645000457763672,9.75,64741800.0 2007-11-12,9.470000267028809,9.75,9.470000267028809,9.6850004196167,60502400.0 2007-11-13,9.960000038146973,9.975000381469727,9.414999961853027,9.53499984741211,76644200.0 2007-11-14,9.824999809265137,10.104999542236328,9.78499984741211,10.029999732971191,58666000.0 2007-11-15,9.829999923706055,10.140000343322754,9.789999961853027,9.84000015258789,55461600.0 2007-11-16,9.944999694824219,9.979999542236328,9.75,9.864999771118164,45212600.0 2007-11-19,9.675000190734863,9.890000343322754,9.619999885559082,9.890000343322754,53908400.0 2007-11-20,9.6850004196167,9.84000015258789,9.494999885559082,9.755000114440918,51206200.0 2007-11-21,9.595000267028809,9.725000381469727,9.529999732971191,9.625,41443200.0 2007-11-23,9.770000457763672,9.770000457763672,9.579999923706055,9.6850004196167,20149600.0 2007-11-26,9.550000190734863,9.720000267028809,9.550000190734863,9.704999923706055,54563200.0 2007-11-27,9.734999656677246,9.770000457763672,9.505000114440918,9.569999694824219,51246000.0 2007-11-28,9.984999656677246,10.020000457763672,9.819999694824219,9.875,68269000.0 2007-11-29,10.154999732971191,10.21500015258789,9.875,9.9399995803833,43249200.0 2007-11-30,10.270000457763672,10.630000114440918,9.989999771118164,10.265000343322754,53139600.0 2007-12-03,10.524999618530273,10.8100004196167,10.170000076293945,10.175000190734863,52846400.0 2007-12-04,10.364999771118164,10.524999618530273,10.324999809265137,10.420000076293945,46881200.0 2007-12-05,9.09000015258789,9.555000305175781,9.039999961853027,9.470000267028809,234348400.0 2007-12-06,9.149999618530273,9.274999618530273,9.020000457763672,9.109999656677246,109772800.0 2007-12-07,9.140000343322754,9.319999694824219,9.100000381469727,9.119999885559082,89259600.0 2007-12-10,9.175000190734863,9.225000381469727,9.095000267028809,9.104999542236328,73020800.0 2007-12-11,8.890000343322754,9.194999694824219,8.890000343322754,9.130000114440918,88498200.0 2007-12-12,8.8149995803833,9.055000305175781,8.6850004196167,9.050000190734863,158674400.0 2007-12-13,9.020000457763672,9.045000076293945,8.744999885559082,8.774999618530273,52715200.0 2007-12-14,9.069999694824219,9.125,8.914999961853027,8.914999961853027,60758000.0 2007-12-17,9.050000190734863,9.074999809265137,9.0,9.005000114440918,62010400.0 2007-12-18,9.039999961853027,9.0649995803833,8.984999656677246,9.045000076293945,70893400.0 2007-12-19,9.015000343322754,9.050000190734863,8.970000267028809,9.0,47587600.0 2007-12-20,9.0600004196167,9.069999694824219,8.970000267028809,9.024999618530273,43346600.0 2007-12-21,9.204999923706055,9.260000228881836,8.975000381469727,9.085000038146973,68582400.0 2007-12-24,9.149999618530273,9.239999771118164,9.119999885559082,9.204999923706055,17335600.0 2007-12-26,9.265000343322754,9.279999732971191,9.0649995803833,9.0649995803833,26586000.0 2007-12-27,9.21500015258789,9.414999961853027,9.204999923706055,9.289999961853027,34159200.0 2007-12-28,9.199999809265137,9.345000267028809,9.175000190734863,9.345000267028809,37987800.0 2007-12-31,9.130000114440918,9.204999923706055,9.100000381469727,9.104999542236328,39486600.0 2008-01-02,8.850000381469727,9.210000038146973,8.850000381469727,9.149999618530273,51415000.0 2008-01-03,8.670000076293945,8.904999732971191,8.5649995803833,8.854999542236328,48363800.0 2008-01-04,8.420000076293945,8.84000015258789,8.399999618530273,8.795000076293945,46003400.0 2008-01-07,8.5,8.654999732971191,8.414999961853027,8.545000076293945,40541400.0 2008-01-08,8.3100004196167,8.65999984741211,8.305000305175781,8.520000457763672,49078800.0 2008-01-09,8.529999732971191,8.529999732971191,8.25,8.395000457763672,54377600.0 2008-01-10,8.609999656677246,8.675000190734863,8.319999694824219,8.505000114440918,47580600.0 2008-01-11,8.5600004196167,8.640000343322754,8.4399995803833,8.489999771118164,45222200.0 2008-01-14,8.835000038146973,8.90999984741211,8.569999694824219,8.614999771118164,48508200.0 2008-01-15,8.835000038146973,8.9399995803833,8.720000267028809,8.725000381469727,64232200.0 2008-01-16,9.09000015258789,9.319999694824219,8.835000038146973,8.989999771118164,70256800.0 2008-01-17,8.704999923706055,9.119999885559082,8.699999809265137,9.024999618530273,59395600.0 2008-01-18,8.515000343322754,8.890000343322754,8.430000305175781,8.670000076293945,83826800.0 2008-01-22,8.324999809265137,8.515000343322754,8.164999961853027,8.170000076293945,70462200.0 2008-01-23,8.630000114440918,8.675000190734863,8.055000305175781,8.104999542236328,72496200.0 2008-01-24,8.720000267028809,8.789999961853027,8.520000457763672,8.585000038146973,62865600.0 2008-01-25,8.609999656677246,8.78499984741211,8.585000038146973,8.710000038146973,42968000.0 2008-01-28,8.845000267028809,8.854999542236328,8.539999961853027,8.625,38214400.0 2008-01-29,8.979999542236328,9.020000457763672,8.779999732971191,8.890000343322754,33453400.0 2008-01-30,8.824999809265137,9.024999618530273,8.779999732971191,8.954999923706055,43875600.0 2008-01-31,9.079999923706055,9.100000381469727,8.6899995803833,8.699999809265137,48568800.0 2008-02-01,9.274999618530273,9.289999961853027,9.024999618530273,9.140000343322754,36768000.0 2008-02-04,9.079999923706055,9.324999809265137,9.069999694824219,9.324999809265137,25660000.0 2008-02-05,8.720000267028809,8.960000038146973,8.710000038146973,8.760000228881836,48069400.0 2008-02-06,8.760000228881836,9.0600004196167,8.625,8.885000228881836,43074000.0 2008-02-07,8.6899995803833,8.805000305175781,8.5649995803833,8.795000076293945,43651200.0 2008-02-08,8.529999732971191,8.720000267028809,8.404999732971191,8.699999809265137,53423000.0 2008-02-11,8.515000343322754,8.609999656677246,8.364999771118164,8.460000038146973,28272800.0 2008-02-12,8.614999771118164,8.734999656677246,8.494999885559082,8.494999885559082,34995600.0 2008-02-13,8.904999732971191,8.944999694824219,8.649999618530273,8.770000457763672,69289800.0 2008-02-14,9.619999885559082,9.654999732971191,9.255000114440918,9.539999961853027,123496000.0 2008-02-15,10.095000267028809,10.109999656677246,9.5,9.600000381469727,79976200.0 2008-02-19,10.234999656677246,10.350000381469727,10.145000457763672,10.175000190734863,56267600.0 2008-02-20,10.074999809265137,10.1850004196167,9.975000381469727,10.0600004196167,59320000.0 2008-02-21,9.795000076293945,10.125,9.774999618530273,10.024999618530273,41791200.0 2008-02-22,10.074999809265137,10.074999809265137,9.734999656677246,9.9350004196167,34889000.0 2008-02-25,10.154999732971191,10.164999961853027,9.90999984741211,10.069999694824219,38072000.0 2008-02-26,10.085000038146973,10.194999694824219,10.024999618530273,10.085000038146973,38168400.0 2008-02-27,10.130000114440918,10.164999961853027,10.029999732971191,10.085000038146973,41747400.0 2008-02-28,10.0600004196167,10.164999961853027,10.039999961853027,10.069999694824219,34386000.0 2008-02-29,9.770000457763672,10.039999961853027,9.704999923706055,9.960000038146973,58974200.0 2008-03-03,10.0,10.010000228881836,9.770000457763672,9.78499984741211,39748000.0 2008-03-04,9.989999771118164,10.045000076293945,9.84000015258789,9.960000038146973,53893800.0 2008-03-05,9.9399995803833,10.15999984741211,9.869999885559082,9.96500015258789,51658400.0 2008-03-06,9.854999542236328,10.015000343322754,9.845000267028809,9.875,48078400.0 2008-03-07,9.835000038146973,9.90999984741211,9.755000114440918,9.824999809265137,43010800.0 2008-03-10,9.694999694824219,9.864999771118164,9.625,9.8149995803833,43551800.0 2008-03-11,9.805000305175781,9.819999694824219,9.640000343322754,9.805000305175781,48255800.0 2008-03-12,9.725000381469727,9.864999771118164,9.699999809265137,9.854999542236328,32051200.0 2008-03-13,9.699999809265137,9.789999961853027,9.619999885559082,9.694999694824219,55574000.0 2008-03-14,9.460000038146973,9.734999656677246,9.324999809265137,9.649999618530273,63360400.0 2008-03-17,9.425000190734863,9.649999618530273,9.229999542236328,9.510000228881836,47999400.0 2008-03-18,9.6899995803833,9.755000114440918,9.270000457763672,9.614999771118164,60485800.0 2008-03-19,9.65999984741211,9.949999809265137,9.645000457763672,9.8100004196167,48934400.0 2008-03-20,9.680000305175781,9.739999771118164,9.515000343322754,9.739999771118164,62505200.0 2008-03-24,10.104999542236328,10.180000305175781,9.649999618530273,9.704999923706055,43135200.0 2008-03-25,10.270000457763672,10.3149995803833,10.045000076293945,10.100000381469727,38700600.0 2008-03-26,9.854999542236328,10.069999694824219,9.649999618530273,10.03499984741211,46754400.0 2008-03-27,9.789999961853027,10.039999961853027,9.770000457763672,9.960000038146973,26286200.0 2008-03-28,9.489999771118164,9.875,9.46500015258789,9.859999656677246,40710800.0 2008-03-31,9.670000076293945,9.71500015258789,9.470000267028809,9.539999961853027,52868200.0 2008-04-01,10.069999694824219,10.104999542236328,9.789999961853027,9.885000228881836,43680400.0 2008-04-02,10.239999771118164,10.324999809265137,10.0600004196167,10.145000457763672,38094800.0 2008-04-03,10.220000267028809,10.34000015258789,10.055000305175781,10.3100004196167,54476000.0 2008-04-04,10.145000457763672,10.295000076293945,10.055000305175781,10.244999885559082,30861200.0 2008-04-07,10.380000114440918,10.385000228881836,10.194999694824219,10.244999885559082,32082600.0 2008-04-08,10.255000114440918,10.34000015258789,10.15999984741211,10.279999732971191,22371800.0 2008-04-09,10.050000190734863,10.295000076293945,9.984999656677246,10.244999885559082,26580800.0 2008-04-10,9.979999542236328,10.109999656677246,9.914999961853027,9.96500015258789,31073200.0 2008-04-11,9.824999809265137,10.024999618530273,9.8100004196167,9.989999771118164,35132200.0 2008-04-14,9.885000228881836,9.949999809265137,9.755000114440918,9.755000114440918,22987600.0 2008-04-15,9.854999542236328,9.954999923706055,9.805000305175781,9.824999809265137,22007000.0 2008-04-16,9.96500015258789,9.970000267028809,9.845000267028809,9.864999771118164,35425200.0 2008-04-17,10.079999923706055,10.180000305175781,9.989999771118164,10.0649995803833,32513400.0 2008-04-18,10.140000343322754,10.28499984741211,10.119999885559082,10.234999656677246,35521000.0 2008-04-21,10.109999656677246,10.154999732971191,10.005000114440918,10.069999694824219,23944200.0 2008-04-22,9.954999923706055,10.074999809265137,9.885000228881836,10.015000343322754,24581400.0 2008-04-23,9.880000114440918,10.03499984741211,9.765000343322754,10.010000228881836,26150600.0 2008-04-24,9.890000343322754,10.015000343322754,9.75,9.885000228881836,28584000.0 2008-04-25,9.765000343322754,9.949999809265137,9.640000343322754,9.9399995803833,27962000.0 2008-04-28,9.925000190734863,9.960000038146973,9.725000381469727,9.725000381469727,30889600.0 2008-04-29,10.130000114440918,10.154999732971191,9.859999656677246,9.859999656677246,24941400.0 2008-04-30,10.274999618530273,10.510000228881836,10.204999923706055,10.25,58550400.0 2008-05-01,11.154999732971191,11.180000305175781,10.579999923706055,10.654999732971191,93126000.0 2008-05-02,10.984999656677246,11.234999656677246,10.829999923706055,11.170000076293945,39528400.0 2008-05-05,10.8149995803833,11.0,10.760000228881836,10.890000343322754,32972000.0 2008-05-06,10.925000190734863,10.9350004196167,10.704999923706055,10.704999923706055,37808200.0 2008-05-07,10.78499984741211,11.140000343322754,10.774999618530273,11.130000114440918,40729800.0 2008-05-08,11.024999618530273,11.085000038146973,10.795000076293945,10.880000114440918,43064800.0 2008-05-09,10.84000015258789,11.0,10.8100004196167,10.8100004196167,26339200.0 2008-05-12,11.020000457763672,11.050000190734863,10.8100004196167,10.84000015258789,30287600.0 2008-05-13,11.045000076293945,11.119999885559082,10.954999923706055,11.085000038146973,28421000.0 2008-05-14,11.1850004196167,11.345000267028809,11.045000076293945,11.130000114440918,30745000.0 2008-05-15,11.270000457763672,11.289999961853027,10.979999542236328,11.119999885559082,41424600.0 2008-05-16,11.039999961853027,11.28499984741211,10.989999771118164,11.274999618530273,52628000.0 2008-05-19,11.03499984741211,11.170000076293945,10.954999923706055,11.039999961853027,29189800.0 2008-05-20,10.949999809265137,11.074999809265137,10.9399995803833,10.96500015258789,30462400.0 2008-05-21,10.880000114440918,11.024999618530273,10.850000381469727,10.9350004196167,31430000.0 2008-05-22,11.100000381469727,11.145000457763672,10.859999656677246,10.914999961853027,29194000.0 2008-05-23,10.8100004196167,11.050000190734863,10.789999961853027,10.944999694824219,32897800.0 2008-05-27,10.944999694824219,10.960000038146973,10.75,10.875,24619600.0 2008-05-28,10.869999885559082,10.994999885559082,10.755000114440918,10.979999542236328,29193200.0 2008-05-29,11.074999809265137,11.125,10.829999923706055,10.829999923706055,38124000.0 2008-05-30,11.25,11.359999656677246,11.074999809265137,11.140000343322754,40646400.0 2008-06-02,11.260000228881836,11.28499984741211,11.100000381469727,11.225000381469727,47855000.0 2008-06-03,11.135000228881836,11.324999809265137,11.015000343322754,11.300000190734863,42329400.0 2008-06-04,11.3149995803833,11.359999656677246,11.050000190734863,11.050000190734863,38234800.0 2008-06-05,11.359999656677246,11.430000305175781,11.239999771118164,11.260000228881836,26811600.0 2008-06-06,10.970000267028809,11.319999694824219,10.970000267028809,11.3149995803833,43111200.0 2008-06-09,10.979999542236328,11.069999694824219,10.895000457763672,10.989999771118164,37618000.0 2008-06-10,10.869999885559082,11.005000114440918,10.795000076293945,10.9350004196167,42510000.0 2008-06-11,10.75,10.895000457763672,10.710000038146973,10.800000190734863,48844400.0 2008-06-12,10.675000190734863,10.845000267028809,10.604999542236328,10.819999694824219,35199200.0 2008-06-13,10.869999885559082,10.90999984741211,10.704999923706055,10.765000343322754,40028800.0 2008-06-16,10.640000343322754,10.800000190734863,10.515000343322754,10.770000457763672,45825400.0 2008-06-17,10.555000305175781,10.6850004196167,10.515000343322754,10.614999771118164,32373200.0 2008-06-18,10.229999542236328,10.515000343322754,10.194999694824219,10.484999656677246,45633400.0 2008-06-19,10.274999618530273,10.364999771118164,10.03499984741211,10.1899995803833,46724200.0 2008-06-20,9.850000381469727,10.260000228881836,9.760000228881836,10.25,76848600.0 2008-06-23,9.574999809265137,10.0,9.555000305175781,9.864999771118164,52649800.0 2008-06-24,9.489999771118164,9.569999694824219,9.414999961853027,9.510000228881836,66545600.0 2008-06-25,9.630000114440918,9.744999885559082,9.5,9.510000228881836,41793000.0 2008-06-26,9.305000305175781,9.524999618530273,9.300000190734863,9.515000343322754,45310000.0 2008-06-27,9.3149995803833,9.420000076293945,9.239999771118164,9.300000190734863,79575200.0 2008-06-30,9.484999656677246,9.53499984741211,9.274999618530273,9.289999961853027,40835000.0 2008-07-01,9.395000457763672,9.484999656677246,9.289999961853027,9.399999618530273,46248800.0 2008-07-02,9.220000267028809,9.494999885559082,9.1899995803833,9.425000190734863,53455000.0 2008-07-03,9.164999961853027,9.380000114440918,9.135000228881836,9.279999732971191,23440200.0 2008-07-07,9.229999542236328,9.329999923706055,9.055000305175781,9.164999961853027,50467800.0 2008-07-08,9.470000267028809,9.470000267028809,9.25,9.289999961853027,45539400.0 2008-07-09,9.239999771118164,9.515000343322754,9.234999656677246,9.46500015258789,42883200.0 2008-07-10,9.329999923706055,9.399999618530273,9.085000038146973,9.300000190734863,42326800.0 2008-07-11,9.244999885559082,9.404999732971191,9.074999809265137,9.229999542236328,39368800.0 2008-07-14,9.145000457763672,9.375,9.09000015258789,9.229999542236328,37692800.0 2008-07-15,9.204999923706055,9.345000267028809,8.984999656677246,9.119999885559082,41864000.0 2008-07-16,9.515000343322754,9.529999732971191,9.104999542236328,9.154999732971191,42772600.0 2008-07-17,9.854999542236328,9.96500015258789,9.6850004196167,9.800000190734863,52778000.0 2008-07-18,10.119999885559082,10.154999732971191,9.755000114440918,9.895000457763672,54601600.0 2008-07-21,9.880000114440918,10.149999618530273,9.859999656677246,10.09000015258789,31958600.0 2008-07-22,9.914999961853027,10.024999618530273,9.744999885559082,9.9399995803833,39245400.0 2008-07-23,10.024999618530273,10.140000343322754,9.734999656677246,9.944999694824219,41589200.0 2008-07-24,9.9350004196167,10.0649995803833,9.774999618530273,9.869999885559082,46362800.0 2008-07-25,9.8100004196167,9.989999771118164,9.744999885559082,9.989999771118164,43748200.0 2008-07-28,9.449999809265137,9.8149995803833,9.425000190734863,9.8149995803833,36683200.0 2008-07-29,9.59000015258789,9.800000190734863,9.414999961853027,9.489999771118164,70287800.0 2008-07-30,10.03499984741211,10.295000076293945,9.84000015258789,9.850000381469727,75031000.0 2008-07-31,10.3100004196167,10.569999694824219,10.015000343322754,10.020000457763672,63989000.0 2008-08-01,10.175000190734863,10.475000381469727,10.114999771118164,10.430000305175781,42353400.0 2008-08-04,10.274999618530273,10.335000038146973,10.100000381469727,10.180000305175781,26401400.0 2008-08-05,10.765000343322754,10.779999732971191,10.369999885559082,10.395000457763672,47882000.0 2008-08-06,10.619999885559082,10.779999732971191,10.475000381469727,10.770000457763672,35276200.0 2008-08-07,10.505000114440918,10.625,10.420000076293945,10.545000076293945,38655200.0 2008-08-08,10.859999656677246,10.875,10.524999618530273,10.574999809265137,38398200.0 2008-08-11,10.90999984741211,11.0,10.725000381469727,10.774999618530273,43074600.0 2008-08-12,10.914999961853027,11.039999961853027,10.725000381469727,10.880000114440918,42008400.0 2008-08-13,10.930000305175781,11.005000114440918,10.774999618530273,10.880000114440918,31827000.0 2008-08-14,11.0,11.109999656677246,10.829999923706055,10.829999923706055,35230400.0 2008-08-15,11.140000343322754,11.270000457763672,10.970000267028809,11.005000114440918,36635400.0 2008-08-18,10.90999984741211,11.199999809265137,10.850000381469727,11.1899995803833,30412600.0 2008-08-19,10.744999885559082,10.869999885559082,10.680000305175781,10.770000457763672,31463800.0 2008-08-20,10.640000343322754,10.875,10.550000190734863,10.829999923706055,34087800.0 2008-08-21,10.734999656677246,10.774999618530273,10.475000381469727,10.59000015258789,26587800.0 2008-08-22,10.854999542236328,10.90999984741211,10.635000228881836,10.779999732971191,27879000.0 2008-08-25,10.399999618530273,10.805000305175781,10.385000228881836,10.805000305175781,36520000.0 2008-08-26,10.545000076293945,10.614999771118164,10.345000267028809,10.399999618530273,21771600.0 2008-08-27,10.640000343322754,10.805000305175781,10.505000114440918,10.59000015258789,24866200.0 2008-08-28,10.829999923706055,10.869999885559082,10.654999732971191,10.6899995803833,27185600.0 2008-08-29,10.59000015258789,10.75,10.5649995803833,10.710000038146973,29020400.0 2008-09-02,10.579999923706055,10.975000381469727,10.5,10.75,37898200.0 2008-09-03,10.774999618530273,10.8149995803833,10.53499984741211,10.574999809265137,40941000.0 2008-09-04,10.425000190734863,10.8100004196167,10.425000190734863,10.670000076293945,33412600.0 2008-09-05,10.305000305175781,10.524999618530273,10.204999923706055,10.444999694824219,42500000.0 2008-09-08,10.65999984741211,10.670000076293945,10.395000457763672,10.494999885559082,57557200.0 2008-09-09,10.354999542236328,10.869999885559082,10.345000267028809,10.699999809265137,54083600.0 2008-09-10,10.5600004196167,10.675000190734863,10.28499984741211,10.46500015258789,49431400.0 2008-09-11,10.765000343322754,10.779999732971191,10.454999923706055,10.46500015258789,44152400.0 2008-09-12,10.854999542236328,10.9399995803833,10.569999694824219,10.760000228881836,48418000.0 2008-09-15,10.430000305175781,10.739999771118164,10.399999618530273,10.664999961853027,58842200.0 2008-09-16,10.270000457763672,10.595000267028809,10.045000076293945,10.234999656677246,68553200.0 2008-09-17,9.734999656677246,10.1899995803833,9.729999542236328,10.020000457763672,83160200.0 2008-09-18,10.220000267028809,10.324999809265137,9.739999771118164,9.925000190734863,77411200.0 2008-09-19,10.354999542236328,10.654999732971191,10.354999542236328,10.460000038146973,775400.0 2008-09-22,9.9399995803833,10.350000381469727,9.925000190734863,10.239999771118164,36427800.0 2008-09-23,9.630000114440918,10.125,9.569999694824219,9.975000381469727,42856800.0 2008-09-24,9.59000015258789,9.800000190734863,9.494999885559082,9.800000190734863,33909400.0 2008-09-25,9.949999809265137,10.050000190734863,9.6899995803833,9.694999694824219,46420800.0 2008-09-26,10.350000381469727,10.385000228881836,9.829999923706055,9.864999771118164,55980000.0 2008-09-29,9.005000114440918,10.255000114440918,8.9399995803833,10.010000228881836,93972400.0 2008-09-30,9.8149995803833,9.819999694824219,9.194999694824219,9.21500015258789,67721800.0 2008-10-01,9.675000190734863,9.8100004196167,9.524999618530273,9.8100004196167,58610200.0 2008-10-02,9.175000190734863,9.779999732971191,9.149999618530273,9.675000190734863,57423200.0 2008-10-03,9.210000038146973,9.635000228881836,9.1899995803833,9.329999923706055,66828800.0 2008-10-06,9.069999694824219,9.204999923706055,8.425000190734863,8.930000305175781,83920600.0 2008-10-07,8.574999809265137,9.539999961853027,8.574999809265137,9.09000015258789,73504600.0 2008-10-08,8.494999885559082,8.960000038146973,8.125,8.194999694824219,97118000.0 2008-10-09,8.154999732971191,8.835000038146973,8.039999961853027,8.46500015258789,103166600.0 2008-10-10,7.679999828338623,8.130000114440918,7.005000114440918,7.965000152587891,141225200.0 2008-10-13,8.484999656677246,8.515000343322754,7.724999904632568,7.815000057220459,72900400.0 2008-10-14,8.319999694824219,9.229999542236328,8.149999618530273,8.96500015258789,60602400.0 2008-10-15,7.114999771118164,8.270000457763672,7.079999923706055,8.194999694824219,67755800.0 2008-10-16,7.679999828338623,7.704999923706055,6.920000076293945,7.144999980926514,85759400.0 2008-10-17,7.614999771118164,8.9399995803833,7.295000076293945,7.474999904632568,73227200.0 2008-10-20,7.985000133514404,7.985000133514404,7.610000133514404,7.639999866485596,44990200.0 2008-10-21,7.679999828338623,8.074999809265137,7.650000095367432,7.869999885559082,40629800.0 2008-10-22,7.099999904632568,7.554999828338623,6.900000095367432,7.514999866485596,65237800.0 2008-10-23,7.110000133514404,7.190000057220459,6.605000019073486,7.125,68725800.0 2008-10-24,6.534999847412109,8.125,6.25,6.505000114440918,68741200.0 2008-10-27,6.809999942779541,7.074999809265137,6.380000114440918,6.434999942779541,58969000.0 2008-10-28,8.479999542236328,8.869999885559082,6.820000171661377,6.889999866485596,71947200.0 2008-10-29,7.639999866485596,8.175000190734863,7.539999961853027,8.175000190734863,80690800.0 2008-10-30,7.550000190734863,8.40999984741211,7.275000095367432,7.960000038146973,58701200.0 2008-10-31,7.880000114440918,8.149999618530273,7.340000152587891,7.505000114440918,56844200.0 2008-11-03,8.545000076293945,8.6850004196167,7.875,7.885000228881836,46920000.0 2008-11-04,8.885000228881836,9.015000343322754,8.5600004196167,8.760000228881836,67983200.0 2008-11-05,8.449999809265137,8.869999885559082,8.449999809265137,8.850000381469727,64793200.0 2008-11-06,8.350000381469727,8.579999923706055,8.194999694824219,8.324999809265137,54855600.0 2008-11-07,8.704999923706055,8.720000267028809,8.324999809265137,8.524999618530273,37221800.0 2008-11-10,8.270000457763672,9.0,8.074999809265137,8.930000305175781,38855200.0 2008-11-11,7.869999885559082,8.21500015258789,7.630000114440918,8.204999923706055,48159400.0 2008-11-12,7.485000133514404,7.809999942779541,7.46999979019165,7.789999961853027,60503000.0 2008-11-13,8.130000114440918,8.180000305175781,7.159999847412109,7.434999942779541,66768600.0 2008-11-14,7.764999866485596,8.380000114440918,7.739999771118164,8.050000190734863,55350000.0 2008-11-17,7.59499979019165,7.925000190734863,7.460000038146973,7.75,47249400.0 2008-11-18,7.710000038146973,7.724999904632568,7.309999942779541,7.684999942779541,50305600.0 2008-11-19,6.885000228881836,7.989999771118164,6.860000133514404,7.764999866485596,56294400.0 2008-11-20,6.650000095367432,7.28000020980835,6.400000095367432,6.985000133514404,82067000.0 2008-11-21,7.034999847412109,7.034999847412109,6.364999771118164,6.744999885559082,110962000.0 2008-11-24,7.639999866485596,7.670000076293945,7.019999980926514,7.074999809265137,103277200.0 2008-11-25,7.849999904632568,7.994999885559082,7.519999980926514,7.840000152587891,66154800.0 2008-11-26,8.324999809265137,8.324999809265137,7.710000038146973,7.724999904632568,38935800.0 2008-11-28,8.670000076293945,8.699999809265137,8.149999618530273,8.324999809265137,18303200.0 2008-12-01,7.724999904632568,8.475000381469727,7.71999979019165,8.375,49050400.0 2008-12-02,8.0,8.079999923706055,7.739999771118164,7.875,54033600.0 2008-12-03,8.029999732971191,8.050000190734863,7.554999828338623,7.775000095367432,72359200.0 2008-12-04,7.889999866485596,8.145000457763672,7.664999961853027,7.860000133514404,58000600.0 2008-12-05,8.079999923706055,8.135000228881836,7.440000057220459,7.699999809265137,60067600.0 2008-12-08,8.274999618530273,8.319999694824219,8.0600004196167,8.114999771118164,63273000.0 2008-12-09,8.204999923706055,8.395000457763672,8.135000228881836,8.15999984741211,46969600.0 2008-12-10,8.225000381469727,8.425000190734863,7.965000152587891,8.204999923706055,47539200.0 2008-12-11,7.985000133514404,8.3100004196167,7.949999809265137,8.109999656677246,42487400.0 2008-12-12,7.824999809265137,8.039999961853027,7.590000152587891,7.860000133514404,63760200.0 2008-12-15,7.800000190734863,8.010000228881836,7.599999904632568,7.804999828338623,43595000.0 2008-12-16,8.225000381469727,8.25,7.715000152587891,7.724999904632568,63713200.0 2008-12-17,8.170000076293945,8.335000038146973,8.050000190734863,8.135000228881836,48772800.0 2008-12-18,7.90500020980835,8.335000038146973,7.769999980926514,8.25,41251200.0 2008-12-19,7.880000114440918,8.28499984741211,7.815000057220459,8.0,68648600.0 2008-12-22,7.84499979019165,7.949999809265137,7.690000057220459,7.885000228881836,38795800.0 2008-12-23,7.764999866485596,8.005000114440918,7.704999923706055,7.920000076293945,32412200.0 2008-12-24,7.695000171661377,7.864999771118164,7.650000095367432,7.835000038146973,9808800.0 2008-12-26,7.800000190734863,7.84499979019165,7.639999866485596,7.760000228881836,14343400.0 2008-12-29,7.764999866485596,7.824999809265137,7.53000020980835,7.800000190734863,26787400.0 2008-12-30,8.229999542236328,8.239999771118164,7.639999866485596,7.639999866485596,29259200.0 2008-12-31,8.4399995803833,8.470000267028809,8.140000343322754,8.145000457763672,40961000.0 2009-01-02,8.994999885559082,9.050000190734863,8.335000038146973,8.359999656677246,36023000.0 2009-01-05,8.515000343322754,8.930000305175781,8.454999923706055,8.899999618530273,69931600.0 2009-01-06,8.614999771118164,8.805000305175781,8.489999771118164,8.569999694824219,34914200.0 2009-01-07,8.319999694824219,8.494999885559082,8.15999984741211,8.479999542236328,40129600.0 2009-01-08,8.454999923706055,8.524999618530273,8.234999656677246,8.265000343322754,33865600.0 2009-01-09,8.164999961853027,8.520000457763672,8.135000228881836,8.510000228881836,39527000.0 2009-01-12,7.849999904632568,8.194999694824219,7.75,8.140000343322754,41786800.0 2009-01-13,7.664999961853027,7.900000095367432,7.59499979019165,7.84499979019165,47847000.0 2009-01-14,7.40500020980835,7.639999866485596,7.320000171661377,7.565000057220459,38743600.0 2009-01-15,7.505000114440918,7.639999866485596,7.125,7.349999904632568,43094600.0 2009-01-16,7.664999961853027,7.769999980926514,7.380000114440918,7.579999923706055,47707200.0 2009-01-20,7.010000228881836,7.690000057220459,7.005000114440918,7.644999980926514,47119800.0 2009-01-21,7.534999847412109,7.534999847412109,7.025000095367432,7.074999809265137,44091000.0 2009-01-22,7.394999980926514,7.539999961853027,7.114999771118164,7.34499979019165,45277400.0 2009-01-23,7.494999885559082,7.574999809265137,7.0,7.195000171661377,48113600.0 2009-01-26,7.525000095367432,7.75,7.375,7.485000133514404,33289400.0 2009-01-27,7.460000038146973,7.679999828338623,7.400000095367432,7.534999847412109,34616800.0 2009-01-28,7.980000019073486,7.989999771118164,7.574999809265137,7.574999809265137,45051000.0 2009-01-29,7.664999961853027,8.055000305175781,7.635000228881836,7.860000133514404,40650400.0 2009-01-30,7.324999809265137,7.815000057220459,7.284999847412109,7.675000190734863,40911600.0 2009-02-02,7.349999904632568,7.425000190734863,7.204999923706055,7.275000095367432,28948000.0 2009-02-03,7.340000152587891,7.409999847412109,7.15500020980835,7.349999904632568,41022000.0 2009-02-04,7.079999923706055,7.445000171661377,6.795000076293945,6.920000076293945,61011200.0 2009-02-05,6.914999961853027,7.079999923706055,6.784999847412109,7.0,71813800.0 2009-02-06,7.085000038146973,7.25,6.869999885559082,6.885000228881836,51664600.0 2009-02-09,7.204999923706055,7.25,6.940000057220459,7.170000076293945,45446600.0 2009-02-10,6.769999980926514,7.284999847412109,6.715000152587891,7.099999904632568,61985200.0 2009-02-11,6.784999847412109,6.934999942779541,6.644999980926514,6.829999923706055,32913800.0 2009-02-12,6.889999866485596,6.914999961853027,6.590000152587891,6.675000190734863,48229000.0 2009-02-13,6.829999923706055,6.974999904632568,6.675000190734863,6.889999866485596,37916000.0 2009-02-17,6.445000171661377,6.590000152587891,6.289999961853027,6.474999904632568,60552400.0 2009-02-18,6.179999828338623,6.494999885559082,5.974999904632568,6.489999771118164,88902800.0 2009-02-19,6.494999885559082,6.695000171661377,6.289999961853027,6.340000152587891,80461400.0 2009-02-20,6.420000076293945,6.574999809265137,6.289999961853027,6.465000152587891,60677000.0 2009-02-23,6.34499979019165,6.699999809265137,6.320000171661377,6.434999942779541,51067600.0 2009-02-24,6.940000057220459,6.965000152587891,6.309999942779541,6.324999809265137,57832600.0 2009-02-25,7.025000095367432,7.215000152587891,6.78000020980835,6.875,67857200.0 2009-02-26,6.670000076293945,7.099999904632568,6.670000076293945,7.014999866485596,91900000.0 2009-02-27,6.53000020980835,6.775000095367432,6.494999885559082,6.644999980926514,51406400.0 2009-03-02,6.295000076293945,6.434999942779541,6.159999847412109,6.40500020980835,57219600.0 2009-03-03,6.25,6.559999942779541,6.195000171661377,6.400000095367432,62024200.0 2009-03-04,6.369999885559082,6.46999979019165,6.184999942779541,6.309999942779541,57268800.0 2009-03-05,6.0,6.28000020980835,5.949999809265137,6.204999923706055,52003200.0 2009-03-06,5.815000057220459,6.15500020980835,5.635000228881836,5.954999923706055,69040200.0 2009-03-09,5.610000133514404,5.980000019073486,5.550000190734863,5.735000133514404,45101200.0 2009-03-10,6.105000019073486,6.125,5.670000076293945,5.75,56960600.0 2009-03-11,6.184999942779541,6.340000152587891,6.105000019073486,6.114999771118164,34690400.0 2009-03-12,6.460000038146973,6.489999771118164,6.059999942779541,6.110000133514404,29570400.0 2009-03-13,6.514999866485596,6.704999923706055,6.300000190734863,6.619999885559082,40304200.0 2009-03-16,6.284999847412109,6.75,6.269999980926514,6.565000057220459,41116400.0 2009-03-17,6.635000228881836,6.650000095367432,6.289999961853027,6.340000152587891,34527400.0 2009-03-18,6.784999847412109,6.925000190734863,6.53000020980835,6.565000057220459,39044600.0 2009-03-19,6.525000095367432,6.824999809265137,6.440000057220459,6.815000057220459,44926600.0 2009-03-20,6.360000133514404,6.675000190734863,6.244999885559082,6.59499979019165,66275800.0 2009-03-23,7.039999961853027,7.059999942779541,6.5,6.574999809265137,44886600.0 2009-03-24,6.994999885559082,7.235000133514404,6.889999866485596,6.954999923706055,42720000.0 2009-03-25,6.96999979019165,7.190000057220459,6.764999866485596,6.965000152587891,47405800.0 2009-03-26,7.275000095367432,7.295000076293945,6.96999979019165,7.0,49054800.0 2009-03-27,7.269999980926514,7.315000057220459,7.045000076293945,7.175000190734863,54313600.0 2009-03-30,6.824999809265137,7.164999961853027,6.764999866485596,7.135000228881836,46203000.0 2009-03-31,6.820000171661377,6.929999828338623,6.755000114440918,6.90500020980835,59283600.0 2009-04-01,6.960000038146973,6.989999771118164,6.635000228881836,6.715000152587891,50577000.0 2009-04-02,7.284999847412109,7.369999885559082,7.014999866485596,7.065000057220459,60191000.0 2009-04-03,7.25,7.375,7.099999904632568,7.324999809265137,47139200.0 2009-04-06,7.179999828338623,7.235000133514404,7.090000152587891,7.164999961853027,37413200.0 2009-04-07,7.019999980926514,7.125,6.994999885559082,7.050000190734863,50601400.0 2009-04-08,7.130000114440918,7.130000114440918,6.914999961853027,7.079999923706055,44544200.0 2009-04-09,7.309999942779541,7.340000152587891,7.159999847412109,7.204999923706055,43122800.0 2009-04-13,7.175000190734863,7.260000228881836,7.039999961853027,7.164999961853027,27129200.0 2009-04-14,6.929999828338623,7.114999771118164,6.875,7.085000038146973,46975000.0 2009-04-15,7.190000057220459,7.210000038146973,6.849999904632568,6.860000133514404,46507200.0 2009-04-16,7.380000114440918,7.425000190734863,7.105000019073486,7.195000171661377,50992200.0 2009-04-17,7.239999771118164,7.460000038146973,7.125,7.460000038146973,53095400.0 2009-04-20,6.965000152587891,7.139999866485596,6.894999980926514,7.059999942779541,40456400.0 2009-04-21,7.135000228881836,7.15500020980835,6.90500020980835,6.960000038146973,41026400.0 2009-04-22,7.025000095367432,7.175000190734863,7.0,7.005000114440918,39258600.0 2009-04-23,6.804999828338623,6.985000133514404,6.659999847412109,6.929999828338623,54215200.0 2009-04-24,6.945000171661377,7.019999980926514,6.710000038146973,6.824999809265137,38026000.0 2009-04-27,6.880000114440918,6.925000190734863,6.625,6.775000095367432,47976400.0 2009-04-28,7.09499979019165,7.190000057220459,6.795000076293945,6.804999828338623,39024000.0 2009-04-29,7.619999885559082,7.670000076293945,7.175000190734863,7.175000190734863,63364200.0 2009-04-30,7.730000019073486,8.149999618530273,7.684999942779541,8.100000381469727,69526600.0 2009-05-01,8.180000305175781,8.244999885559082,7.869999885559082,8.039999961853027,51974600.0 2009-05-04,8.324999809265137,8.529999732971191,8.104999542236328,8.180000305175781,51540200.0 2009-05-05,8.125,8.5,7.954999923706055,8.319999694824219,47393400.0 2009-05-06,8.0,8.199999809265137,7.815000057220459,8.140000343322754,45925400.0 2009-05-07,7.84499979019165,8.140000343322754,7.760000228881836,7.960000038146973,74932600.0 2009-05-08,7.875,8.0,7.755000114440918,8.0,49369200.0 2009-05-11,7.704999923706055,7.804999828338623,7.639999866485596,7.730000019073486,29726000.0 2009-05-12,7.599999904632568,7.775000095367432,7.434999942779541,7.769999980926514,42579200.0 2009-05-13,7.480000019073486,7.635000228881836,7.375,7.449999809265137,45095600.0 2009-05-14,7.429999828338623,7.574999809265137,7.394999980926514,7.539999961853027,45787000.0 2009-05-15,7.210000038146973,7.449999809265137,7.164999961853027,7.389999866485596,46107800.0 2009-05-18,7.579999923706055,7.585000038146973,7.244999885559082,7.244999885559082,39309800.0 2009-05-19,7.5,7.690000057220459,7.474999904632568,7.590000152587891,39586200.0 2009-05-20,7.434999942779541,7.619999885559082,7.389999866485596,7.519999980926514,31392200.0 2009-05-21,7.224999904632568,7.369999885559082,7.114999771118164,7.340000152587891,42079600.0 2009-05-22,7.110000133514404,7.244999885559082,7.054999828338623,7.210000038146973,22154400.0 2009-05-26,7.340000152587891,7.434999942779541,6.989999771118164,7.010000228881836,42009600.0 2009-05-27,7.150000095367432,7.385000228881836,7.090000152587891,7.309999942779541,48288200.0 2009-05-28,7.09499979019165,7.414999961853027,6.989999771118164,7.170000076293945,37172600.0 2009-05-29,6.885000228881836,7.085000038146973,6.585000038146973,7.070000171661377,82658200.0 2009-06-01,6.960000038146973,7.039999961853027,6.920000076293945,6.965000152587891,49319400.0 2009-06-02,7.230000019073486,7.309999942779541,6.925000190734863,6.934999942779541,56406400.0 2009-06-03,7.09499979019165,7.224999904632568,6.974999904632568,7.199999809265137,35270000.0 2009-06-04,7.235000133514404,7.25,7.010000228881836,7.114999771118164,37603800.0 2009-06-05,7.054999828338623,7.320000171661377,6.965000152587891,7.300000190734863,35236800.0 2009-06-08,7.175000190734863,7.28000020980835,6.914999961853027,7.010000228881836,32561400.0 2009-06-09,7.199999809265137,7.28000020980835,7.079999923706055,7.190000057220459,34489000.0 2009-06-10,7.144999980926514,7.315000057220459,6.974999904632568,7.295000076293945,37693400.0 2009-06-11,7.255000114440918,7.40500020980835,7.110000133514404,7.114999771118164,40927800.0 2009-06-12,7.175000190734863,7.199999809265137,7.019999980926514,7.175000190734863,34136200.0 2009-06-15,6.909999847412109,7.099999904632568,6.849999904632568,7.09499979019165,47217600.0 2009-06-16,6.764999866485596,6.989999771118164,6.71999979019165,6.920000076293945,55725000.0 2009-06-17,6.929999828338623,6.985000133514404,6.760000228881836,6.809999942779541,51475600.0 2009-06-18,6.934999942779541,7.050000190734863,6.864999771118164,6.934999942779541,32590400.0 2009-06-19,6.934999942779541,7.039999961853027,6.869999885559082,7.0,45194800.0 2009-06-22,6.809999942779541,6.914999961853027,6.690000057220459,6.824999809265137,46634800.0 2009-06-23,6.894999980926514,6.985000133514404,6.809999942779541,6.809999942779541,42101400.0 2009-06-24,6.914999961853027,7.019999980926514,6.860000133514404,6.885000228881836,54389800.0 2009-06-25,7.179999828338623,7.239999771118164,6.849999904632568,6.885000228881836,39739200.0 2009-06-26,7.110000133514404,7.204999923706055,7.010000228881836,7.110000133514404,64195400.0 2009-06-29,7.179999828338623,7.210000038146973,7.050000190734863,7.114999771118164,26470800.0 2009-06-30,7.230000019073486,7.25,7.070000171661377,7.179999828338623,36965200.0 2009-07-01,7.235000133514404,7.400000095367432,7.210000038146973,7.215000152587891,30621000.0 2009-07-02,6.945000171661377,7.235000133514404,6.900000095367432,7.15500020980835,37080000.0 2009-07-06,6.949999809265137,7.005000114440918,6.864999771118164,6.889999866485596,29736600.0 2009-07-07,6.650000095367432,6.925000190734863,6.630000114440918,6.914999961853027,52161200.0 2009-07-08,6.75,6.820000171661377,6.659999847412109,6.679999828338623,52212600.0 2009-07-09,6.695000171661377,6.835000038146973,6.650000095367432,6.78000020980835,32283200.0 2009-07-10,6.630000114440918,6.744999885559082,6.539999961853027,6.664999961853027,28426800.0 2009-07-13,6.760000228881836,6.769999980926514,6.519999980926514,6.605000019073486,33840200.0 2009-07-14,6.78000020980835,6.84499979019165,6.724999904632568,6.755000114440918,25313600.0 2009-07-15,7.050000190734863,7.059999942779541,6.775000095367432,6.835000038146973,31448000.0 2009-07-16,7.079999923706055,7.105000019073486,6.960000038146973,7.059999942779541,22822200.0 2009-07-17,7.074999809265137,7.105000019073486,6.949999809265137,7.105000019073486,24960400.0 2009-07-20,7.25,7.260000228881836,7.045000076293945,7.045000076293945,26238400.0 2009-07-21,7.15500020980835,7.320000171661377,7.034999847412109,7.275000095367432,32110800.0 2009-07-22,7.074999809265137,7.159999847412109,7.03000020980835,7.139999866485596,28319400.0 2009-07-23,7.244999885559082,7.269999980926514,7.005000114440918,7.085000038146973,38533600.0 2009-07-24,7.25,7.264999866485596,7.119999885559082,7.215000152587891,23429800.0 2009-07-27,7.445000171661377,7.454999923706055,7.159999847412109,7.244999885559082,37685400.0 2009-07-28,7.445000171661377,7.480000019073486,7.360000133514404,7.429999828338623,37501000.0 2009-07-29,7.295000076293945,7.5,7.230000019073486,7.429999828338623,33000400.0 2009-07-30,7.510000228881836,7.605000019073486,7.375,7.409999847412109,45864200.0 2009-07-31,7.429999828338623,7.545000076293945,7.364999771118164,7.494999885559082,34188000.0 2009-08-03,7.565000057220459,7.579999923706055,7.385000228881836,7.449999809265137,34634800.0 2009-08-04,7.699999809265137,7.840000152587891,7.510000228881836,7.510000228881836,67015400.0 2009-08-05,7.53000020980835,7.65500020980835,7.445000171661377,7.610000133514404,44662800.0 2009-08-06,7.525000095367432,7.800000190734863,7.46999979019165,7.715000152587891,49758000.0 2009-08-07,7.480000019073486,7.650000095367432,7.434999942779541,7.510000228881836,62809200.0 2009-08-10,7.5,7.579999923706055,7.394999980926514,7.460000038146973,42780800.0 2009-08-11,7.380000114440918,7.525000095367432,7.34499979019165,7.525000095367432,35749600.0 2009-08-12,7.425000190734863,7.505000114440918,7.380000114440918,7.380000114440918,44518200.0 2009-08-13,7.474999904632568,7.514999866485596,7.320000171661377,7.414999961853027,46305200.0 2009-08-14,7.40500020980835,7.525000095367432,7.21999979019165,7.449999809265137,33197000.0 2009-08-17,7.28000020980835,7.335000038146973,7.21999979019165,7.295000076293945,34381800.0 2009-08-18,7.170000076293945,7.304999828338623,7.150000095367432,7.269999980926514,44039600.0 2009-08-19,7.304999828338623,7.340000152587891,7.065000057220459,7.085000038146973,50003600.0 2009-08-20,7.275000095367432,7.355000019073486,7.235000133514404,7.28000020980835,50111000.0 2009-08-21,7.534999847412109,7.585000038146973,7.244999885559082,7.414999961853027,52465000.0 2009-08-24,7.550000190734863,7.635000228881836,7.505000114440918,7.525000095367432,37459000.0 2009-08-25,7.605000019073486,7.760000228881836,7.550000190734863,7.559999942779541,52972600.0 2009-08-26,7.570000171661377,7.675000190734863,7.53000020980835,7.599999904632568,47751400.0 2009-08-27,7.775000095367432,7.815000057220459,7.485000133514404,7.550000190734863,52472200.0 2009-08-28,7.855000019073486,7.929999828338623,7.730000019073486,7.795000076293945,40889800.0 2009-08-31,7.659999847412109,7.869999885559082,7.614999771118164,7.78000020980835,42316000.0 2009-09-01,7.574999809265137,7.804999828338623,7.525000095367432,7.610000133514404,72559000.0 2009-09-02,7.710000038146973,7.764999866485596,7.525000095367432,7.565000057220459,44266800.0 2009-09-03,7.739999771118164,7.775000095367432,7.650000095367432,7.704999923706055,41637800.0 2009-09-04,8.164999961853027,8.204999923706055,7.690000057220459,7.75,57704400.0 2009-09-08,8.234999656677246,8.28499984741211,8.125,8.175000190734863,40248000.0 2009-09-09,8.425000190734863,8.4399995803833,8.170000076293945,8.239999771118164,53193600.0 2009-09-10,8.574999809265137,8.574999809265137,8.364999771118164,8.375,50753600.0 2009-09-11,8.604999542236328,8.625,8.494999885559082,8.555000305175781,39064800.0 2009-09-14,8.720000267028809,8.720000267028809,8.460000038146973,8.520000457763672,43129400.0 2009-09-15,8.710000038146973,8.770000457763672,8.625,8.6899995803833,49642400.0 2009-09-16,8.774999618530273,8.84000015258789,8.574999809265137,8.694999694824219,47118000.0 2009-09-17,8.524999618530273,8.744999885559082,8.494999885559082,8.739999771118164,49920000.0 2009-09-18,8.645000457763672,8.704999923706055,8.46500015258789,8.574999809265137,64200200.0 2009-09-21,8.630000114440918,8.65999984741211,8.545000076293945,8.614999771118164,28892600.0 2009-09-22,8.604999542236328,8.720000267028809,8.569999694824219,8.635000228881836,33415800.0 2009-09-23,8.420000076293945,8.640000343322754,8.404999732971191,8.635000228881836,74252000.0 2009-09-24,8.359999656677246,8.489999771118164,8.279999732971191,8.46500015258789,46590000.0 2009-09-25,8.345000267028809,8.40999984741211,8.260000228881836,8.345000267028809,35483000.0 2009-09-28,8.520000457763672,8.524999618530273,8.369999885559082,8.40999984741211,32275400.0 2009-09-29,8.6899995803833,8.71500015258789,8.505000114440918,8.520000457763672,59366000.0 2009-09-30,8.4399995803833,8.694999694824219,8.380000114440918,8.6850004196167,54510200.0 2009-10-01,7.835000038146973,8.399999618530273,7.795000076293945,8.194999694824219,137958600.0 2009-10-02,7.619999885559082,7.894999980926514,7.570000171661377,7.889999866485596,90732600.0 2009-10-05,7.670000076293945,7.795000076293945,7.574999809265137,7.679999828338623,59240000.0 2009-10-06,7.730000019073486,7.869999885559082,7.650000095367432,7.710000038146973,52429600.0 2009-10-07,7.764999866485596,7.78000020980835,7.619999885559082,7.664999961853027,36920200.0 2009-10-08,7.824999809265137,7.90500020980835,7.755000114440918,7.789999961853027,45218000.0 2009-10-09,7.775000095367432,7.829999923706055,7.684999942779541,7.800000190734863,35604000.0 2009-10-12,7.639999866485596,7.795000076293945,7.579999923706055,7.730000019073486,30178800.0 2009-10-13,7.679999828338623,7.820000171661377,7.614999771118164,7.679999828338623,51793200.0 2009-10-14,7.679999828338623,7.769999980926514,7.630000114440918,7.744999885559082,50562400.0 2009-10-15,7.635000228881836,7.855000019073486,7.630000114440918,7.755000114440918,61310800.0 2009-10-16,7.630000114440918,7.695000171661377,7.514999866485596,7.675000190734863,53043400.0 2009-10-19,7.71999979019165,7.75,7.539999961853027,7.664999961853027,47252800.0 2009-10-20,7.679999828338623,7.784999847412109,7.574999809265137,7.715000152587891,51814000.0 2009-10-21,7.554999828338623,7.84499979019165,7.554999828338623,7.625,38428200.0 2009-10-22,7.760000228881836,7.795000076293945,7.519999980926514,7.599999904632568,42326400.0 2009-10-23,7.53000020980835,7.755000114440918,7.489999771118164,7.724999904632568,47737000.0 2009-10-26,7.420000076293945,7.659999847412109,7.349999904632568,7.480000019073486,39577000.0 2009-10-27,7.355000019073486,7.565000057220459,7.304999828338623,7.454999923706055,36409400.0 2009-10-28,7.324999809265137,7.394999980926514,7.199999809265137,7.349999904632568,46589600.0 2009-10-29,7.505000114440918,7.550000190734863,7.304999828338623,7.349999904632568,38677000.0 2009-10-30,7.25,7.525000095367432,7.230000019073486,7.445000171661377,49544800.0 2009-11-02,7.255000114440918,7.375,7.130000114440918,7.204999923706055,48154800.0 2009-11-03,7.255000114440918,7.364999771118164,7.119999885559082,7.304999828338623,52815600.0 2009-11-04,7.03000020980835,7.380000114440918,7.0,7.349999904632568,89462600.0 2009-11-05,7.099999904632568,7.175000190734863,6.974999904632568,7.125,65011800.0 2009-11-06,7.295000076293945,7.385000228881836,7.010000228881836,7.114999771118164,56534600.0 2009-11-09,7.574999809265137,7.579999923706055,7.320000171661377,7.364999771118164,59523000.0 2009-11-10,7.425000190734863,7.605000019073486,7.385000228881836,7.585000038146973,46059400.0 2009-11-11,7.550000190734863,7.554999828338623,7.425000190734863,7.5,44119600.0 2009-11-12,7.664999961853027,7.71999979019165,7.550000190734863,7.574999809265137,63746400.0 2009-11-13,7.715000152587891,7.75,7.590000152587891,7.675000190734863,52600600.0 2009-11-16,7.925000190734863,7.929999828338623,7.724999904632568,7.755000114440918,71188600.0 2009-11-17,7.755000114440918,7.90500020980835,7.659999847412109,7.900000095367432,38847000.0 2009-11-18,7.565000057220459,7.755000114440918,7.545000076293945,7.710000038146973,46493200.0 2009-11-19,7.519999980926514,7.545000076293945,7.329999923706055,7.539999961853027,55227200.0 2009-11-20,7.505000114440918,7.545000076293945,7.46999979019165,7.514999866485596,67270400.0 2009-11-23,7.545000076293945,7.675000190734863,7.400000095367432,7.579999923706055,74270000.0 2009-11-24,7.559999942779541,7.585000038146973,7.449999809265137,7.525000095367432,53232400.0 2009-11-25,7.534999847412109,7.570000171661377,7.485000133514404,7.554999828338623,21854200.0 2009-11-27,7.440000057220459,7.494999885559082,7.260000228881836,7.329999923706055,15112200.0 2009-11-30,7.329999923706055,7.420000076293945,7.275000095367432,7.400000095367432,33023600.0 2009-12-01,7.480000019073486,7.550000190734863,7.389999866485596,7.449999809265137,57573600.0 2009-12-02,7.46999979019165,7.525000095367432,7.380000114440918,7.465000152587891,36378800.0 2009-12-03,7.954999923706055,8.029999732971191,7.755000114440918,7.795000076293945,167946000.0 2009-12-04,8.0649995803833,8.1899995803833,7.855000019073486,8.095000267028809,105559200.0 2009-12-07,8.635000228881836,8.645000457763672,8.100000381469727,8.100000381469727,155151400.0 2009-12-08,8.680000305175781,8.704999923706055,8.454999923706055,8.5600004196167,111815000.0 2009-12-09,8.770000457763672,8.8100004196167,8.600000381469727,8.635000228881836,71765200.0 2009-12-10,8.789999961853027,8.9399995803833,8.699999809265137,8.774999618530273,66515400.0 2009-12-11,8.819999694824219,8.890000343322754,8.739999771118164,8.8149995803833,40136800.0 2009-12-14,8.78499984741211,8.890000343322754,8.694999694824219,8.890000343322754,34559600.0 2009-12-15,8.78499984741211,8.835000038146973,8.645000457763672,8.680000305175781,36652400.0 2009-12-16,8.755000114440918,8.875,8.725000381469727,8.805000305175781,34271200.0 2009-12-17,8.555000305175781,8.664999961853027,8.460000038146973,8.664999961853027,43978000.0 2009-12-18,8.619999885559082,8.640000343322754,7.090000152587891,8.524999618530273,64462400.0 2009-12-21,8.6850004196167,8.789999961853027,8.649999618530273,8.649999618530273,23882000.0 2009-12-22,8.600000381469727,8.729999542236328,8.5649995803833,8.720000267028809,25862800.0 2009-12-23,8.555000305175781,8.619999885559082,8.484999656677246,8.555000305175781,23029000.0 2009-12-24,8.585000038146973,8.600000381469727,8.479999542236328,8.489999771118164,6273800.0 2009-12-28,8.53499984741211,8.600000381469727,8.475000381469727,8.600000381469727,16212600.0 2009-12-29,8.539999961853027,8.600000381469727,8.5,8.5,17347600.0 2009-12-30,8.53499984741211,8.600000381469727,8.479999542236328,8.5600004196167,17683800.0 2009-12-31,8.430000305175781,8.574999809265137,8.430000305175781,8.529999732971191,16245600.0 2010-01-04,8.484999656677246,8.5649995803833,8.375,8.375,27146800.0 2010-01-05,8.369999885559082,8.489999771118164,8.274999618530273,8.46500015258789,35493000.0 2010-01-06,8.3100004196167,8.399999618530273,8.265000343322754,8.390000343322754,27741400.0 2010-01-07,8.484999656677246,8.529999732971191,8.274999618530273,8.354999542236328,30214800.0 2010-01-08,8.460000038146973,8.53499984741211,8.404999732971191,8.46500015258789,25454000.0 2010-01-11,8.404999732971191,8.5,8.364999771118164,8.4350004196167,38109200.0 2010-01-12,8.255000114440918,8.375,8.204999923706055,8.375,36282000.0 2010-01-13,8.385000228881836,8.425000190734863,8.3100004196167,8.34000015258789,31533800.0 2010-01-14,8.335000038146973,8.414999961853027,8.305000305175781,8.40999984741211,34823600.0 2010-01-15,8.3149995803833,8.40999984741211,8.194999694824219,8.369999885559082,43236000.0 2010-01-19,8.404999732971191,8.430000305175781,8.3100004196167,8.364999771118164,25319000.0 2010-01-20,8.260000228881836,8.329999923706055,8.100000381469727,8.289999961853027,43376400.0 2010-01-21,8.0,8.289999961853027,7.920000076293945,8.260000228881836,65772600.0 2010-01-22,7.925000190734863,8.1899995803833,7.90500020980835,8.005000114440918,56665000.0 2010-01-25,8.005000114440918,8.085000038146973,7.880000114440918,7.934999942779541,30493200.0 2010-01-26,7.849999904632568,8.024999618530273,7.789999961853027,7.954999923706055,42569400.0 2010-01-27,7.925000190734863,8.045000076293945,7.789999961853027,7.815000057220459,40780000.0 2010-01-28,7.809999942779541,8.0600004196167,7.775000095367432,7.985000133514404,38618800.0 2010-01-29,7.914999961853027,8.0649995803833,7.755000114440918,7.875,54386600.0 2010-02-01,7.96999979019165,8.050000190734863,7.929999828338623,8.039999961853027,32681400.0 2010-02-02,8.145000457763672,8.175000190734863,7.920000076293945,7.925000190734863,38526400.0 2010-02-03,7.985000133514404,8.300000190734863,7.925000190734863,8.270000457763672,58379600.0 2010-02-04,7.760000228881836,7.974999904632568,7.760000228881836,7.900000095367432,45437200.0 2010-02-05,7.710000038146973,7.864999771118164,7.574999809265137,7.755000114440918,53431200.0 2010-02-08,7.605000019073486,7.735000133514404,7.599999904632568,7.724999904632568,31328000.0 2010-02-09,7.695000171661377,7.849999904632568,7.635000228881836,7.690000057220459,48789400.0 2010-02-10,7.65500020980835,7.71999979019165,7.590000152587891,7.71999979019165,43407200.0 2010-02-11,7.664999961853027,7.715000152587891,7.554999828338623,7.630000114440918,36472000.0 2010-02-12,7.670000076293945,7.684999942779541,7.550000190734863,7.574999809265137,55095600.0 2010-02-16,7.835000038146973,7.855000019073486,7.724999904632568,7.795000076293945,40474600.0 2010-02-17,7.829999923706055,7.885000228881836,7.800000190734863,7.885000228881836,26798200.0 2010-02-18,7.864999771118164,7.900000095367432,7.800000190734863,7.849999904632568,25432600.0 2010-02-19,8.0,8.020000457763672,7.775000095367432,7.820000171661377,51955000.0 2010-02-22,8.095000267028809,8.145000457763672,8.005000114440918,8.050000190734863,39578000.0 2010-02-23,8.069999694824219,8.154999732971191,8.015000343322754,8.050000190734863,34481600.0 2010-02-24,8.210000038146973,8.234999656677246,8.050000190734863,8.135000228881836,53823600.0 2010-02-25,8.069999694824219,8.130000114440918,7.974999904632568,8.079999923706055,46155800.0 2010-02-26,8.220000267028809,8.234999656677246,8.03499984741211,8.114999771118164,43478000.0 2010-03-01,8.414999961853027,8.444999694824219,8.25,8.25,46009200.0 2010-03-02,8.399999618530273,8.484999656677246,8.350000381469727,8.414999961853027,44590800.0 2010-03-03,8.479999542236328,8.494999885559082,8.390000343322754,8.444999694824219,46038400.0 2010-03-04,8.585000038146973,8.600000381469727,8.470000267028809,8.5,31287600.0 2010-03-05,8.71500015258789,8.725000381469727,8.585000038146973,8.59000015258789,32694800.0 2010-03-08,8.779999732971191,8.835000038146973,8.619999885559082,8.65999984741211,33416400.0 2010-03-09,8.755000114440918,8.824999809265137,8.704999923706055,8.789999961853027,34396600.0 2010-03-10,8.765000343322754,8.84000015258789,8.6850004196167,8.710000038146973,37625400.0 2010-03-11,8.78499984741211,8.78499984741211,8.645000457763672,8.710000038146973,21028000.0 2010-03-12,8.710000038146973,8.829999923706055,8.649999618530273,8.744999885559082,28875200.0 2010-03-15,8.765000343322754,8.779999732971191,8.65999984741211,8.765000343322754,25120200.0 2010-03-16,8.744999885559082,8.869999885559082,8.6899995803833,8.859999656677246,39739600.0 2010-03-17,8.789999961853027,8.869999885559082,8.699999809265137,8.699999809265137,27608000.0 2010-03-18,8.835000038146973,8.864999771118164,8.734999656677246,8.84000015258789,30982200.0 2010-03-19,8.765000343322754,8.9350004196167,8.675000190734863,8.925000190734863,48341400.0 2010-03-22,8.890000343322754,8.9399995803833,8.699999809265137,8.704999923706055,31109800.0 2010-03-23,9.045000076293945,9.0649995803833,8.854999542236328,8.90999984741211,41655800.0 2010-03-24,9.09000015258789,9.114999771118164,8.975000381469727,8.975000381469727,35448800.0 2010-03-25,9.220000267028809,9.335000038146973,9.079999923706055,9.119999885559082,50792000.0 2010-03-26,9.170000076293945,9.375,9.130000114440918,9.255000114440918,26237000.0 2010-03-29,9.25,9.289999961853027,9.125,9.135000228881836,29427600.0 2010-03-30,9.369999885559082,9.420000076293945,9.204999923706055,9.204999923706055,56302000.0 2010-03-31,9.414999961853027,9.470000267028809,9.28499984741211,9.300000190734863,54720600.0 2010-04-01,9.430000305175781,9.520000457763672,9.3100004196167,9.40999984741211,38877200.0 2010-04-05,9.40999984741211,9.489999771118164,9.34000015258789,9.404999732971191,26500200.0 2010-04-06,9.380000114440918,9.460000038146973,9.289999961853027,9.34000015258789,22708600.0 2010-04-07,9.145000457763672,9.404999732971191,9.010000228881836,9.34000015258789,61457200.0 2010-04-08,9.21500015258789,9.260000228881836,9.085000038146973,9.09000015258789,32317400.0 2010-04-09,9.25,9.28499984741211,9.204999923706055,9.244999885559082,28661400.0 2010-04-12,9.3149995803833,9.359999656677246,9.225000381469727,9.255000114440918,25058000.0 2010-04-13,9.335000038146973,9.354999542236328,9.244999885559082,9.305000305175781,46489200.0 2010-04-14,9.46500015258789,9.475000381469727,9.239999771118164,9.3149995803833,40990400.0 2010-04-15,9.430000305175781,9.5,9.350000381469727,9.375,44460400.0 2010-04-16,9.15999984741211,9.430000305175781,9.130000114440918,9.420000076293945,54172000.0 2010-04-19,9.289999961853027,9.305000305175781,9.125,9.145000457763672,38145600.0 2010-04-20,9.270000457763672,9.359999656677246,9.239999771118164,9.3100004196167,33925000.0 2010-04-21,9.265000343322754,9.305000305175781,9.180000305175781,9.265000343322754,29001600.0 2010-04-22,9.399999618530273,9.444999694824219,9.130000114440918,9.204999923706055,30899400.0 2010-04-23,9.479999542236328,9.489999771118164,9.3100004196167,9.34000015258789,30008000.0 2010-04-26,9.539999961853027,9.595000267028809,9.40999984741211,9.4399995803833,36950800.0 2010-04-27,9.229999542236328,9.5649995803833,9.1850004196167,9.5,56558800.0 2010-04-28,9.404999732971191,9.600000381469727,9.199999809265137,9.5,78266800.0 2010-04-29,10.0,10.045000076293945,9.420000076293945,9.420000076293945,96206000.0 2010-04-30,9.885000228881836,9.9350004196167,9.729999542236328,9.885000228881836,81865200.0 2010-05-03,10.194999694824219,10.279999732971191,9.885000228881836,9.885000228881836,69744200.0 2010-05-04,9.9350004196167,10.135000228881836,9.779999732971191,10.135000228881836,48148400.0 2010-05-05,9.869999885559082,10.145000457763672,9.765000343322754,9.954999923706055,48834200.0 2010-05-06,9.255000114440918,9.744999885559082,8.824999809265137,9.729999542236328,116645600.0 2010-05-07,9.180000305175781,9.4350004196167,9.0,9.210000038146973,84844400.0 2010-05-10,9.015000343322754,9.539999961853027,8.864999771118164,9.364999771118164,94692600.0 2010-05-11,9.039999961853027,9.295000076293945,8.824999809265137,8.949999809265137,84670600.0 2010-05-12,9.09000015258789,9.170000076293945,8.970000267028809,9.020000457763672,93975600.0 2010-05-13,8.880000114440918,9.130000114440918,8.805000305175781,9.119999885559082,116282800.0 2010-05-14,8.800000190734863,8.885000228881836,8.675000190734863,8.864999771118164,59878800.0 2010-05-17,9.050000190734863,9.074999809265137,8.755000114440918,8.8149995803833,47894800.0 2010-05-18,8.845000267028809,9.199999809265137,8.800000190734863,9.109999656677246,44139800.0 2010-05-19,8.789999961853027,8.885000228881836,8.619999885559082,8.829999923706055,44221400.0 2010-05-20,8.395000457763672,8.654999732971191,8.385000228881836,8.635000228881836,56555800.0 2010-05-21,8.515000343322754,8.890000343322754,8.180000305175781,8.225000381469727,70543600.0 2010-05-24,8.385000228881836,8.5600004196167,8.305000305175781,8.444999694824219,32471200.0 2010-05-25,8.835000038146973,8.859999656677246,8.149999618530273,8.229999542236328,97182400.0 2010-05-26,8.859999656677246,9.229999542236328,8.824999809265137,8.880000114440918,84876200.0 2010-05-27,9.164999961853027,9.170000076293945,8.954999923706055,8.994999885559082,52134400.0 2010-05-28,9.045000076293945,9.164999961853027,8.984999656677246,9.020000457763672,42563000.0 2010-06-01,9.010000228881836,9.1850004196167,8.864999771118164,8.869999885559082,50250600.0 2010-06-02,9.1899995803833,9.199999809265137,8.949999809265137,9.045000076293945,43806600.0 2010-06-03,9.199999809265137,9.225000381469727,9.069999694824219,9.170000076293945,34528600.0 2010-06-04,8.895000457763672,9.100000381469727,8.864999771118164,9.039999961853027,49246800.0 2010-06-07,8.680000305175781,8.90999984741211,8.675000190734863,8.899999618530273,41327800.0 2010-06-08,8.71500015258789,8.779999732971191,8.5649995803833,8.694999694824219,41863800.0 2010-06-09,8.710000038146973,8.979999542236328,8.694999694824219,8.765000343322754,38338000.0 2010-06-10,9.03499984741211,9.045000076293945,8.789999961853027,8.854999542236328,43152200.0 2010-06-11,9.095000267028809,9.114999771118164,8.854999542236328,8.96500015258789,52997600.0 2010-06-14,9.074999809265137,9.279999732971191,9.074999809265137,9.164999961853027,30733000.0 2010-06-15,9.324999809265137,9.364999771118164,9.135000228881836,9.175000190734863,34436400.0 2010-06-16,9.194999694824219,9.34000015258789,9.154999732971191,9.3100004196167,30380000.0 2010-06-17,9.289999961853027,9.295000076293945,9.170000076293945,9.225000381469727,27097200.0 2010-06-18,9.255000114440918,9.390000343322754,9.225000381469727,9.350000381469727,36299400.0 2010-06-21,9.175000190734863,9.4399995803833,9.100000381469727,9.329999923706055,23259400.0 2010-06-22,9.119999885559082,9.329999923706055,9.114999771118164,9.204999923706055,53810200.0 2010-06-23,9.09000015258789,9.234999656677246,9.045000076293945,9.114999771118164,33841400.0 2010-06-24,8.90999984741211,9.085000038146973,8.859999656677246,9.010000228881836,46304400.0 2010-06-25,8.835000038146973,8.944999694824219,8.779999732971191,8.914999961853027,64658600.0 2010-06-28,9.055000305175781,9.095000267028809,8.8100004196167,8.854999542236328,86135600.0 2010-06-29,8.84000015258789,8.984999656677246,8.744999885559082,8.954999923706055,61922600.0 2010-06-30,8.6850004196167,8.885000228881836,8.65999984741211,8.835000038146973,57792000.0 2010-07-01,8.869999885559082,8.885000228881836,8.53499984741211,8.65999984741211,62509200.0 2010-07-02,8.729999542236328,8.875,8.654999732971191,8.835000038146973,37384400.0 2010-07-06,8.899999618530273,9.050000190734863,8.78499984741211,8.800000190734863,78184400.0 2010-07-07,8.920000076293945,8.9350004196167,8.765000343322754,8.899999618530273,53734600.0 2010-07-08,8.920000076293945,9.005000114440918,8.819999694824219,8.979999542236328,77161800.0 2010-07-09,9.03499984741211,9.045000076293945,8.880000114440918,8.944999694824219,38800000.0 2010-07-12,9.255000114440918,9.295000076293945,8.925000190734863,8.960000038146973,60505800.0 2010-07-13,9.510000228881836,9.609999656677246,9.319999694824219,9.350000381469727,58411000.0 2010-07-14,9.489999771118164,9.609999656677246,9.430000305175781,9.510000228881836,34092000.0 2010-07-15,9.654999732971191,9.670000076293945,9.4350004196167,9.510000228881836,45720000.0 2010-07-16,9.270000457763672,9.675000190734863,9.239999771118164,9.654999732971191,54077800.0 2010-07-19,9.505000114440918,9.545000076293945,9.234999656677246,9.265000343322754,42469800.0 2010-07-20,9.430000305175781,9.475000381469727,9.289999961853027,9.369999885559082,44473000.0 2010-07-21,9.175000190734863,9.4350004196167,9.055000305175781,9.425000190734863,70375800.0 2010-07-22,9.40999984741211,9.5,9.229999542236328,9.234999656677246,41583400.0 2010-07-23,9.65999984741211,9.704999923706055,9.380000114440918,9.420000076293945,39385000.0 2010-07-26,9.734999656677246,9.744999885559082,9.585000038146973,9.65999984741211,30583600.0 2010-07-27,9.664999961853027,9.789999961853027,9.53499984741211,9.739999771118164,43463000.0 2010-07-28,9.779999732971191,9.859999656677246,9.420000076293945,9.5600004196167,59790800.0 2010-07-29,9.5649995803833,9.880000114440918,9.430000305175781,9.805000305175781,48036600.0 2010-07-30,9.734999656677246,9.854999542236328,9.414999961853027,9.425000190734863,54034200.0 2010-08-02,9.739999771118164,9.899999618530273,9.654999732971191,9.864999771118164,51465400.0 2010-08-03,9.604999542236328,9.75,9.520000457763672,9.710000038146973,28845600.0 2010-08-04,9.614999771118164,9.699999809265137,9.520000457763672,9.675000190734863,34854200.0 2010-08-05,9.470000267028809,9.649999618530273,9.444999694824219,9.529999732971191,41629600.0 2010-08-06,9.319999694824219,9.380000114440918,8.984999656677246,9.369999885559082,87348800.0 2010-08-09,9.364999771118164,9.425000190734863,9.319999694824219,9.375,37709800.0 2010-08-10,9.305000305175781,9.350000381469727,9.130000114440918,9.244999885559082,45211800.0 2010-08-11,9.005000114440918,9.170000076293945,8.984999656677246,9.109999656677246,45781200.0 2010-08-12,9.085000038146973,9.130000114440918,8.835000038146973,8.875,46396200.0 2010-08-13,8.9350004196167,9.055000305175781,8.914999961853027,9.0,29460200.0 2010-08-16,8.875,8.975000381469727,8.805000305175781,8.914999961853027,24583000.0 2010-08-17,8.880000114440918,9.005000114440918,8.859999656677246,8.9399995803833,45936800.0 2010-08-18,9.055000305175781,9.175000190734863,8.875,8.895000457763672,46482200.0 2010-08-19,8.920000076293945,9.020000457763672,8.795000076293945,8.96500015258789,41268200.0 2010-08-20,8.904999732971191,8.930000305175781,8.774999618530273,8.880000114440918,33611200.0 2010-08-23,8.725000381469727,9.005000114440918,8.71500015258789,8.989999771118164,40277400.0 2010-08-24,8.505000114440918,8.6850004196167,8.494999885559082,8.645000457763672,47391400.0 2010-08-25,8.664999961853027,8.739999771118164,8.380000114440918,8.404999732971191,52143200.0 2010-08-26,8.515000343322754,8.770000457763672,8.494999885559082,8.6899995803833,40051200.0 2010-08-27,8.625,8.654999732971191,8.4399995803833,8.59000015258789,34945800.0 2010-08-30,8.5,8.619999885559082,8.5,8.574999809265137,26492000.0 2010-08-31,8.550000190734863,8.640000343322754,8.425000190734863,8.444999694824219,43799600.0 2010-09-01,8.970000267028809,9.0649995803833,8.770000457763672,8.78499984741211,85897200.0 2010-09-02,9.039999961853027,9.055000305175781,8.880000114440918,9.024999618530273,44218200.0 2010-09-03,9.104999542236328,9.1850004196167,8.960000038146973,9.119999885559082,22595200.0 2010-09-07,8.899999618530273,9.074999809265137,8.845000267028809,9.029999732971191,28494600.0 2010-09-08,8.960000038146973,9.079999923706055,8.899999618530273,8.914999961853027,20637600.0 2010-09-09,8.989999771118164,9.09000015258789,8.949999809265137,9.0600004196167,19956800.0 2010-09-10,9.199999809265137,9.244999885559082,8.994999885559082,9.024999618530273,34860800.0 2010-09-13,9.210000038146973,9.279999732971191,9.0649995803833,9.25,38156600.0 2010-09-14,8.895000457763672,9.204999923706055,8.890000343322754,9.180000305175781,62814200.0 2010-09-15,9.020000457763672,9.204999923706055,8.75,8.84000015258789,91070200.0 2010-09-16,8.78499984741211,9.015000343322754,8.710000038146973,9.015000343322754,57039200.0 2010-09-17,8.819999694824219,9.005000114440918,8.8100004196167,8.829999923706055,62540800.0 2010-09-20,9.050000190734863,9.149999618530273,8.869999885559082,8.880000114440918,43747400.0 2010-09-21,9.0649995803833,9.140000343322754,9.010000228881836,9.03499984741211,40101000.0 2010-09-22,8.975000381469727,9.225000381469727,8.9350004196167,9.135000228881836,39786600.0 2010-09-23,8.960000038146973,9.119999885559082,8.824999809265137,8.920000076293945,36138800.0 2010-09-24,9.28499984741211,9.295000076293945,9.039999961853027,9.100000381469727,40217200.0 2010-09-27,9.154999732971191,9.255000114440918,9.125,9.244999885559082,38972200.0 2010-09-28,9.170000076293945,9.329999923706055,9.045000076293945,9.199999809265137,50567200.0 2010-09-29,9.074999809265137,9.164999961853027,8.96500015258789,9.125,40071400.0 2010-09-30,9.039999961853027,9.104999542236328,8.904999732971191,9.104999542236328,56011600.0 2010-10-01,8.90999984741211,9.15999984741211,8.904999732971191,9.140000343322754,45250400.0 2010-10-04,8.829999923706055,8.895000457763672,8.760000228881836,8.869999885559082,45859200.0 2010-10-05,9.03499984741211,9.0649995803833,8.925000190734863,8.9350004196167,50672000.0 2010-10-06,8.880000114440918,9.015000343322754,8.78499984741211,9.015000343322754,55167000.0 2010-10-07,8.944999694824219,9.015000343322754,8.454999923706055,8.925000190734863,38848000.0 2010-10-08,8.994999885559082,9.029999732971191,8.850000381469727,8.944999694824219,31986800.0 2010-10-11,9.010000228881836,9.024999618530273,8.904999732971191,8.960000038146973,30476200.0 2010-10-12,9.010000228881836,9.024999618530273,8.859999656677246,8.96500015258789,26502800.0 2010-10-13,9.069999694824219,9.109999656677246,8.984999656677246,9.03499984741211,29512600.0 2010-10-14,9.1899995803833,9.244999885559082,9.055000305175781,9.0600004196167,40199800.0 2010-10-15,9.475000381469727,9.505000114440918,9.170000076293945,9.244999885559082,92077000.0 2010-10-18,9.505000114440918,9.520000457763672,9.375,9.40999984741211,60302600.0 2010-10-19,9.555000305175781,9.600000381469727,9.414999961853027,9.414999961853027,94819400.0 2010-10-20,9.6899995803833,9.78499984741211,9.569999694824219,9.625,82728400.0 2010-10-21,9.755000114440918,9.854999542236328,9.630000114440918,9.710000038146973,74774200.0 2010-10-22,9.729999542236328,9.770000457763672,9.585000038146973,9.744999885559082,35380200.0 2010-10-25,9.885000228881836,9.949999809265137,9.755000114440918,9.8100004196167,68547800.0 2010-10-26,9.819999694824219,9.9350004196167,9.800000190734863,9.819999694824219,50604800.0 2010-10-27,10.135000228881836,10.239999771118164,9.734999656677246,9.760000228881836,94658000.0 2010-10-28,10.430000305175781,10.475000381469727,10.199999809265137,10.199999809265137,67954800.0 2010-10-29,10.3149995803833,10.4350004196167,10.279999732971191,10.414999961853027,51894600.0 2010-11-01,10.25,10.404999732971191,10.15999984741211,10.28499984741211,36134400.0 2010-11-02,10.34000015258789,10.390000343322754,10.270000457763672,10.319999694824219,33431000.0 2010-11-03,10.335000038146973,10.399999618530273,10.25,10.345000267028809,33441800.0 2010-11-04,10.529999732971191,10.595000267028809,10.395000457763672,10.4399995803833,42735400.0 2010-11-05,10.520000457763672,10.579999923706055,10.4399995803833,10.510000228881836,22516600.0 2010-11-08,10.454999923706055,10.494999885559082,10.359999656677246,10.449999809265137,22937600.0 2010-11-09,10.385000228881836,10.479999542236328,10.345000267028809,10.470000267028809,22052800.0 2010-11-10,10.364999771118164,10.40999984741211,10.270000457763672,10.364999771118164,27817000.0 2010-11-11,10.34000015258789,10.4350004196167,10.140000343322754,10.239999771118164,33034800.0 2010-11-12,10.21500015258789,10.364999771118164,10.180000305175781,10.229999542236328,32217400.0 2010-11-15,10.295000076293945,10.40999984741211,10.244999885559082,10.25,33234200.0 2010-11-16,10.130000114440918,10.34000015258789,10.09000015258789,10.15999984741211,39500600.0 2010-11-17,10.194999694824219,10.244999885559082,10.0600004196167,10.119999885559082,23462400.0 2010-11-18,10.28499984741211,10.350000381469727,10.25,10.274999618530273,34581600.0 2010-11-19,10.279999732971191,10.28499984741211,10.104999542236328,10.270000457763672,32849200.0 2010-11-22,10.199999809265137,10.289999961853027,10.0600004196167,10.1850004196167,28306600.0 2010-11-23,10.074999809265137,10.130000114440918,10.020000457763672,10.09000015258789,35929800.0 2010-11-24,10.1899995803833,10.25,10.100000381469727,10.135000228881836,23724200.0 2010-11-26,10.109999656677246,10.225000381469727,10.045000076293945,10.119999885559082,8342600.0 2010-11-29,10.104999542236328,10.149999618530273,9.9399995803833,9.994999885559082,26458400.0 2010-11-30,10.020000457763672,10.100000381469727,9.925000190734863,9.9399995803833,36586200.0 2010-12-01,10.414999961853027,10.550000190734863,10.125,10.125,63681000.0 2010-12-02,10.359999656677246,10.46500015258789,10.289999961853027,10.404999732971191,32803000.0 2010-12-03,10.354999542236328,10.404999732971191,10.255000114440918,10.335000038146973,30201800.0 2010-12-06,10.300000190734863,10.364999771118164,10.225000381469727,10.3100004196167,27728200.0 2010-12-07,10.395000457763672,10.449999809265137,10.329999923706055,10.380000114440918,28703200.0 2010-12-08,10.395000457763672,10.454999923706055,10.350000381469727,10.414999961853027,17912000.0 2010-12-09,10.425000190734863,10.475000381469727,10.329999923706055,10.425000190734863,20418200.0 2010-12-10,10.654999732971191,10.654999732971191,10.46500015258789,10.479999542236328,49768200.0 2010-12-13,10.65999984741211,10.694999694824219,10.585000038146973,10.675000190734863,34963600.0 2010-12-14,10.994999885559082,11.199999809265137,10.770000457763672,10.8100004196167,62076800.0 2010-12-15,10.805000305175781,11.039999961853027,10.805000305175781,11.0,45802000.0 2010-12-16,10.824999809265137,10.925000190734863,10.789999961853027,10.8149995803833,44966800.0 2010-12-17,10.710000038146973,10.84000015258789,10.6850004196167,10.805000305175781,56325600.0 2010-12-20,10.96500015258789,10.994999885559082,10.710000038146973,10.78499984741211,34584000.0 2010-12-21,11.125,11.149999618530273,10.925000190734863,11.0,35764600.0 2010-12-22,11.100000381469727,11.1850004196167,11.029999732971191,11.135000228881836,17390200.0 2010-12-23,11.09000015258789,11.15999984741211,11.005000114440918,11.079999923706055,18512000.0 2010-12-27,11.050000190734863,11.130000114440918,10.984999656677246,11.079999923706055,14842200.0 2010-12-28,11.039999961853027,11.09000015258789,10.895000457763672,11.055000305175781,20233600.0 2010-12-29,10.975000381469727,11.100000381469727,10.960000038146973,11.045000076293945,12019400.0 2010-12-30,11.039999961853027,11.069999694824219,10.920000076293945,10.960000038146973,10534600.0 2010-12-31,10.984999656677246,11.029999732971191,10.885000228881836,11.015000343322754,15718200.0 2011-01-03,11.1850004196167,11.300000190734863,11.024999618530273,11.085000038146973,41410000.0 2011-01-04,11.220000267028809,11.229999542236328,11.0649995803833,11.149999618530273,25496000.0 2011-01-05,11.369999885559082,11.395000457763672,11.109999656677246,11.109999656677246,30962800.0 2011-01-06,11.380000114440918,11.515000343322754,11.324999809265137,11.329999923706055,34251000.0 2011-01-07,11.350000381469727,11.4350004196167,11.279999732971191,11.4350004196167,26796200.0 2011-01-10,11.359999656677246,11.40999984741211,11.234999656677246,11.279999732971191,26206800.0 2011-01-11,11.300000190734863,11.40999984741211,11.255000114440918,11.375,23421400.0 2011-01-12,11.265000343322754,11.380000114440918,11.225000381469727,11.375,20491800.0 2011-01-13,11.270000457763672,11.335000038146973,11.21500015258789,11.244999885559082,24383400.0 2011-01-14,11.359999656677246,11.364999771118164,11.204999923706055,11.210000038146973,19421400.0 2011-01-18,11.390000343322754,11.520000457763672,11.345000267028809,11.380000114440918,31897800.0 2011-01-19,11.550000190734863,11.84000015258789,11.460000038146973,11.479999542236328,69699600.0 2011-01-20,11.630000114440918,11.720000267028809,11.454999923706055,11.484999656677246,38023000.0 2011-01-21,11.765000343322754,11.899999618530273,11.619999885559082,11.630000114440918,34473200.0 2011-01-24,11.800000190734863,11.835000038146973,11.729999542236328,11.75,22758200.0 2011-01-25,11.670000076293945,11.800000190734863,11.539999961853027,11.744999885559082,29537600.0 2011-01-26,11.65999984741211,11.779999732971191,11.635000228881836,11.65999984741211,23225200.0 2011-01-27,11.654999732971191,11.895000457763672,11.635000228881836,11.65999984741211,29071600.0 2011-01-28,11.420000076293945,11.800000190734863,11.34000015258789,11.654999732971191,37145200.0 2011-01-31,11.375,11.619999885559082,11.369999885559082,11.399999618530273,33984600.0 2011-02-01,11.699999809265137,11.725000381469727,11.399999618530273,11.449999809265137,30520400.0 2011-02-02,11.53499984741211,11.704999923706055,11.460000038146973,11.640000343322754,27233000.0 2011-02-03,11.604999542236328,11.635000228881836,11.425000190734863,11.505000114440918,22735000.0 2011-02-04,11.635000228881836,11.6899995803833,11.484999656677246,11.579999923706055,20075600.0 2011-02-07,11.770000457763672,11.805000305175781,11.515000343322754,11.619999885559082,21330000.0 2011-02-08,11.829999923706055,11.835000038146973,11.699999809265137,11.739999771118164,20706200.0 2011-02-09,11.765000343322754,11.854999542236328,11.734999656677246,11.850000381469727,26601600.0 2011-02-10,11.890000343322754,11.899999618530273,11.694999694824219,11.699999809265137,22979000.0 2011-02-11,12.0,12.039999961853027,11.774999618530273,11.829999923706055,26103400.0 2011-02-14,11.9350004196167,12.0,11.819999694824219,11.96500015258789,25813600.0 2011-02-15,12.079999923706055,12.079999923706055,11.864999771118164,11.890000343322754,40383400.0 2011-02-16,12.5649995803833,12.680000305175781,12.345000267028809,12.46500015258789,74631200.0 2011-02-17,12.609999656677246,12.694999694824219,12.4399995803833,12.529999732971191,35705800.0 2011-02-18,12.835000038146973,12.869999885559082,12.484999656677246,12.595000267028809,41618600.0 2011-02-22,12.5649995803833,12.819999694824219,12.515000343322754,12.670000076293945,38001400.0 2011-02-23,12.4399995803833,12.649999618530273,12.354999542236328,12.569999694824219,31917400.0 2011-02-24,12.470000267028809,12.5,12.265000343322754,12.414999961853027,34162200.0 2011-02-25,12.630000114440918,12.680000305175781,12.385000228881836,12.494999885559082,26015800.0 2011-02-28,12.880000114440918,12.90999984741211,12.654999732971191,12.675000190734863,37859200.0 2011-03-01,12.640000343322754,12.954999923706055,12.625,12.895000457763672,33628600.0 2011-03-02,12.53499984741211,12.675000190734863,12.494999885559082,12.625,27780200.0 2011-03-03,12.885000228881836,12.930000305175781,12.609999656677246,12.640000343322754,34054600.0 2011-03-04,12.774999618530273,12.885000228881836,12.625,12.84000015258789,21365400.0 2011-03-07,12.710000038146973,12.90999984741211,12.510000228881836,12.854999542236328,28075600.0 2011-03-08,12.779999732971191,12.90999984741211,12.619999885559082,12.710000038146973,32658200.0 2011-03-09,12.654999732971191,12.795000076293945,12.585000038146973,12.739999771118164,26931400.0 2011-03-10,12.359999656677246,12.494999885559082,12.194999694824219,12.475000381469727,40836000.0 2011-03-11,12.475000381469727,12.614999771118164,12.274999618530273,12.279999732971191,28322600.0 2011-03-14,12.244999885559082,12.40999984741211,12.104999542236328,12.369999885559082,30361800.0 2011-03-15,12.079999923706055,12.170000076293945,11.869999885559082,11.925000190734863,38362000.0 2011-03-16,11.720000267028809,12.055000305175781,11.654999732971191,11.960000038146973,57552000.0 2011-03-17,12.039999961853027,12.095000267028809,11.850000381469727,11.885000228881836,35174800.0 2011-03-18,11.930000305175781,12.239999771118164,11.930000305175781,12.234999656677246,47627000.0 2011-03-21,12.085000038146973,12.170000076293945,11.954999923706055,12.074999809265137,32082400.0 2011-03-22,12.029999732971191,12.175000190734863,11.96500015258789,12.055000305175781,23516000.0 2011-03-23,12.050000190734863,12.109999656677246,11.824999809265137,11.960000038146973,25996000.0 2011-03-24,12.364999771118164,12.414999961853027,12.0649995803833,12.135000228881836,30054200.0 2011-03-25,12.510000228881836,12.574999809265137,12.375,12.4350004196167,25070600.0 2011-03-28,12.21500015258789,12.5600004196167,12.1899995803833,12.520000457763672,25635600.0 2011-03-29,12.260000228881836,12.335000038146973,12.114999771118164,12.1850004196167,25561800.0 2011-03-30,12.350000381469727,12.395000457763672,12.265000343322754,12.300000190734863,22770200.0 2011-03-31,12.359999656677246,12.414999961853027,12.25,12.329999923706055,22546600.0 2011-04-01,12.604999542236328,12.65999984741211,12.375,12.399999618530273,34867600.0 2011-04-04,12.630000114440918,12.645000457763672,12.475000381469727,12.604999542236328,19519600.0 2011-04-05,12.579999923706055,12.6850004196167,12.510000228881836,12.649999618530273,23545400.0 2011-04-06,12.414999961853027,12.619999885559082,12.345000267028809,12.600000381469727,29766800.0 2011-04-07,12.319999694824219,12.470000267028809,12.270000457763672,12.369999885559082,23306400.0 2011-04-08,12.34000015258789,12.515000343322754,12.3100004196167,12.395000457763672,24242400.0 2011-04-11,12.274999618530273,12.4350004196167,12.239999771118164,12.385000228881836,20890200.0 2011-04-12,12.154999732971191,12.255000114440918,12.09000015258789,12.164999961853027,33104400.0 2011-04-13,12.100000381469727,12.204999923706055,11.925000190734863,12.1850004196167,38766400.0 2011-04-14,12.125,12.204999923706055,11.90999984741211,12.010000228881836,28298000.0 2011-04-15,12.244999885559082,12.375,12.074999809265137,12.145000457763672,40155600.0 2011-04-18,11.979999542236328,12.149999618530273,11.925000190734863,12.03499984741211,34785600.0 2011-04-19,12.145000457763672,12.170000076293945,11.949999809265137,12.020000457763672,28552200.0 2011-04-20,12.4350004196167,12.454999923706055,12.270000457763672,12.319999694824219,34074600.0 2011-04-21,12.670000076293945,12.680000305175781,12.390000343322754,12.395000457763672,32310200.0 2011-04-25,12.645000457763672,12.670000076293945,12.539999961853027,12.630000114440918,17856800.0 2011-04-26,12.795000076293945,12.805000305175781,12.654999732971191,12.65999984741211,21182600.0 2011-04-27,12.920000076293945,12.944999694824219,12.744999885559082,12.835000038146973,21781000.0 2011-04-28,13.0649995803833,13.104999542236328,12.885000228881836,12.914999961853027,33400000.0 2011-04-29,13.104999542236328,13.119999885559082,12.954999923706055,13.015000343322754,45459200.0 2011-05-02,13.34000015258789,13.449999809265137,13.03499984741211,13.154999732971191,37194400.0 2011-05-03,13.305000305175781,13.460000038146973,13.170000076293945,13.350000381469727,29600000.0 2011-05-04,12.979999542236328,13.579999923706055,12.9399995803833,13.524999618530273,59334000.0 2011-05-05,12.779999732971191,12.994999885559082,12.699999809265137,12.895000457763672,40402400.0 2011-05-06,12.720000267028809,12.944999694824219,12.704999923706055,12.914999961853027,35721600.0 2011-05-09,12.640000343322754,12.779999732971191,12.579999923706055,12.725000381469727,27379200.0 2011-05-10,12.90999984741211,12.954999923706055,12.680000305175781,12.720000267028809,34246000.0 2011-05-11,12.755000114440918,12.850000381469727,12.574999809265137,12.829999923706055,38183400.0 2011-05-12,12.720000267028809,12.78499984741211,12.579999923706055,12.694999694824219,27800000.0 2011-05-13,12.5649995803833,12.760000228881836,12.484999656677246,12.725000381469727,27428000.0 2011-05-16,12.354999542236328,12.5,12.345000267028809,12.484999656677246,39440200.0 2011-05-17,12.510000228881836,12.520000457763672,12.270000457763672,12.305000305175781,41288600.0 2011-05-18,12.6850004196167,12.6850004196167,12.359999656677246,12.46500015258789,28944600.0 2011-05-19,12.6899995803833,12.734999656677246,12.529999732971191,12.710000038146973,24115400.0 2011-05-20,12.5600004196167,12.680000305175781,12.484999656677246,12.675000190734863,29387200.0 2011-05-23,12.274999618530273,12.414999961853027,12.175000190734863,12.390000343322754,32600000.0 2011-05-24,12.194999694824219,12.359999656677246,12.140000343322754,12.319999694824219,29422400.0 2011-05-25,12.220000267028809,12.289999961853027,12.09000015258789,12.194999694824219,27654800.0 2011-05-26,12.46500015258789,12.529999732971191,12.194999694824219,12.364999771118164,38942800.0 2011-05-27,12.444999694824219,12.555000305175781,12.404999732971191,12.460000038146973,28026000.0 2011-05-31,12.619999885559082,12.619999885559082,12.46500015258789,12.529999732971191,48551000.0 2011-06-01,12.220000267028809,12.585000038146973,12.1899995803833,12.550000190734863,34439000.0 2011-06-02,12.3149995803833,12.375,12.194999694824219,12.234999656677246,31082200.0 2011-06-03,12.114999771118164,12.265000343322754,12.024999618530273,12.15999984741211,40396400.0 2011-06-06,11.960000038146973,12.164999961853027,11.9399995803833,12.125,33630400.0 2011-06-07,12.010000228881836,12.210000038146973,11.96500015258789,12.0,53416200.0 2011-06-08,12.0600004196167,12.1899995803833,11.9399995803833,11.9399995803833,32830200.0 2011-06-09,12.154999732971191,12.1850004196167,12.029999732971191,12.109999656677246,30239600.0 2011-06-10,11.944999694824219,12.055000305175781,11.920000076293945,11.954999923706055,43533800.0 2011-06-13,11.854999542236328,11.960000038146973,11.78499984741211,11.949999809265137,35568600.0 2011-06-14,11.96500015258789,12.050000190734863,11.920000076293945,11.949999809265137,31192800.0 2011-06-15,11.729999542236328,11.899999618530273,11.694999694824219,11.869999885559082,35619200.0 2011-06-16,11.720000267028809,11.8149995803833,11.65999984741211,11.71500015258789,33920400.0 2011-06-17,11.824999809265137,11.875,11.760000228881836,11.869999885559082,39707600.0 2011-06-20,11.845000267028809,11.9399995803833,11.729999542236328,11.779999732971191,29196200.0 2011-06-21,12.024999618530273,12.045000076293945,11.795000076293945,11.875,29948400.0 2011-06-22,11.960000038146973,12.104999542236328,11.925000190734863,11.960000038146973,28057400.0 2011-06-23,11.854999542236328,11.880000114440918,11.680000305175781,11.869999885559082,38622000.0 2011-06-24,11.789999961853027,12.029999732971191,11.720000267028809,12.020000457763672,77577000.0 2011-06-27,12.135000228881836,12.229999542236328,11.765000343322754,11.824999809265137,37069000.0 2011-06-28,12.380000114440918,12.385000228881836,12.09000015258789,12.149999618530273,45875600.0 2011-06-29,12.470000267028809,12.574999809265137,12.395000457763672,12.404999732971191,40290200.0 2011-06-30,12.670000076293945,12.734999656677246,12.484999656677246,12.5,27756000.0 2011-07-01,12.864999771118164,12.895000457763672,12.585000038146973,12.649999618530273,23420400.0 2011-07-05,12.984999656677246,13.069999694824219,12.850000381469727,12.875,25987600.0 2011-07-06,12.744999885559082,13.024999618530273,12.71500015258789,13.0,35112400.0 2011-07-07,12.789999961853027,12.90999984741211,12.770000457763672,12.84000015258789,34033200.0 2011-07-08,12.755000114440918,12.8100004196167,12.579999923706055,12.670000076293945,45345200.0 2011-07-11,12.515000343322754,12.75,12.449999809265137,12.640000343322754,40783400.0 2011-07-12,12.3100004196167,12.604999542236328,12.3100004196167,12.555000305175781,42619600.0 2011-07-13,12.28499984741211,12.484999656677246,12.260000228881836,12.425000190734863,38392600.0 2011-07-14,12.21500015258789,12.430000305175781,12.180000305175781,12.34000015258789,45259600.0 2011-07-15,12.0649995803833,12.194999694824219,11.970000267028809,12.194999694824219,50715600.0 2011-07-18,11.970000267028809,12.074999809265137,11.8149995803833,12.03499984741211,43964600.0 2011-07-19,12.234999656677246,12.28499984741211,12.03499984741211,12.050000190734863,27871800.0 2011-07-20,12.045000076293945,12.279999732971191,12.029999732971191,12.21500015258789,31757000.0 2011-07-21,12.289999961853027,12.404999732971191,12.09000015258789,12.104999542236328,29824000.0 2011-07-22,12.425000190734863,12.449999809265137,12.220000267028809,12.28499984741211,25852200.0 2011-07-25,12.515000343322754,12.579999923706055,12.279999732971191,12.3149995803833,33478200.0 2011-07-26,12.619999885559082,12.6899995803833,12.449999809265137,12.510000228881836,34806000.0 2011-07-27,12.329999923706055,12.5649995803833,12.279999732971191,12.555000305175781,35563600.0 2011-07-28,12.085000038146973,12.300000190734863,12.0649995803833,12.28499984741211,42608600.0 2011-07-29,12.010000228881836,12.170000076293945,11.9350004196167,12.020000457763672,35776400.0 2011-08-01,11.925000190734863,12.15999984741211,11.78499984741211,12.074999809265137,30745400.0 2011-08-02,11.364999771118164,11.875,11.359999656677246,11.795000076293945,58125600.0 2011-08-03,11.385000228881836,11.555000305175781,11.175000190734863,11.475000381469727,71997800.0 2011-08-04,10.899999618530273,11.25,10.8149995803833,11.220000267028809,67271000.0 2011-08-05,10.9399995803833,11.260000228881836,10.59000015258789,11.0600004196167,63800800.0 2011-08-08,10.21500015258789,10.904999732971191,10.21500015258789,10.739999771118164,85553600.0 2011-08-09,10.354999542236328,10.4350004196167,9.595000267028809,10.369999885559082,104256400.0 2011-08-10,9.890000343322754,10.289999961853027,9.859999656677246,10.029999732971191,96661600.0 2011-08-11,10.295000076293945,10.4350004196167,9.729999542236328,9.835000038146973,64376200.0 2011-08-12,10.319999694824219,10.395000457763672,10.170000076293945,10.265000343322754,39746400.0 2011-08-15,10.635000228881836,10.670000076293945,10.329999923706055,10.34000015258789,36581000.0 2011-08-16,10.609999656677246,10.6850004196167,10.4350004196167,10.550000190734863,32698200.0 2011-08-17,10.664999961853027,10.789999961853027,10.494999885559082,10.654999732971191,30575400.0 2011-08-18,10.140000343322754,10.46500015258789,10.045000076293945,10.375,52298600.0 2011-08-19,9.979999542236328,10.289999961853027,9.975000381469727,9.994999885559082,39880400.0 2011-08-22,9.890000343322754,10.225000381469727,9.854999542236328,10.225000381469727,34671200.0 2011-08-23,10.029999732971191,10.039999961853027,9.770000457763672,9.904999732971191,51145600.0 2011-08-24,10.28499984741211,10.345000267028809,9.954999923706055,10.0,49268600.0 2011-08-25,10.114999771118164,10.395000457763672,10.074999809265137,10.3100004196167,39236000.0 2011-08-26,10.28499984741211,10.345000267028809,9.78499984741211,10.109999656677246,44456400.0 2011-08-29,10.619999885559082,10.630000114440918,10.329999923706055,10.40999984741211,25659600.0 2011-08-30,10.65999984741211,10.75,10.5,10.574999809265137,28508200.0 2011-08-31,10.755000114440918,10.954999923706055,10.640000343322754,10.739999771118164,30865000.0 2011-09-01,10.8100004196167,10.970000267028809,10.710000038146973,10.75,42646200.0 2011-09-02,10.5,10.680000305175781,10.425000190734863,10.625,32933200.0 2011-09-06,10.354999542236328,10.385000228881836,10.125,10.194999694824219,30325600.0 2011-09-07,10.694999694824219,10.725000381469727,10.414999961853027,10.46500015258789,27122400.0 2011-09-08,10.710000038146973,10.835000038146973,10.625,10.649999618530273,44001000.0 2011-09-09,10.454999923706055,10.649999618530273,10.375,10.625,59768400.0 2011-09-12,10.569999694824219,10.59000015258789,10.244999885559082,10.300000190734863,40233000.0 2011-09-13,10.920000076293945,10.954999923706055,10.569999694824219,10.619999885559082,49164000.0 2011-09-14,10.989999771118164,11.154999732971191,10.795000076293945,11.0,53960800.0 2011-09-15,11.305000305175781,11.329999923706055,11.069999694824219,11.135000228881836,26817000.0 2011-09-16,11.470000267028809,11.479999542236328,11.229999542236328,11.369999885559082,47813000.0 2011-09-19,11.430000305175781,11.484999656677246,11.1899995803833,11.300000190734863,27496000.0 2011-09-20,11.359999656677246,11.699999809265137,11.350000381469727,11.494999885559082,37464200.0 2011-09-21,10.930000305175781,11.364999771118164,10.914999961853027,11.324999809265137,39359800.0 2011-09-22,10.510000228881836,10.699999809265137,10.319999694824219,10.635000228881836,55505800.0 2011-09-23,10.699999809265137,10.760000228881836,10.3100004196167,10.444999694824219,41640000.0 2011-09-26,10.949999809265137,10.984999656677246,10.625,10.75,32915600.0 2011-09-27,11.164999961853027,11.404999732971191,11.055000305175781,11.149999618530273,33006200.0 2011-09-28,11.0,11.4399995803833,10.954999923706055,11.194999694824219,40881200.0 2011-09-29,10.845000267028809,11.239999771118164,10.649999618530273,11.170000076293945,41003400.0 2011-09-30,10.460000038146973,10.770000457763672,10.4399995803833,10.694999694824219,44350400.0 2011-10-03,10.180000305175781,10.595000267028809,10.170000076293945,10.3149995803833,51998800.0 2011-10-04,10.585000038146973,10.604999542236328,9.859999656677246,9.984999656677246,65740400.0 2011-10-05,10.8149995803833,10.835000038146973,10.4399995803833,10.630000114440918,41017800.0 2011-10-06,11.045000076293945,11.0600004196167,10.765000343322754,10.795000076293945,31233400.0 2011-10-07,11.029999732971191,11.1850004196167,10.9350004196167,11.095000267028809,37087600.0 2011-10-10,11.524999618530273,11.524999618530273,11.229999542236328,11.229999542236328,23469600.0 2011-10-11,11.489999771118164,11.609999656677246,11.40999984741211,11.494999885559082,26074800.0 2011-10-12,11.800000190734863,11.90999984741211,11.479999542236328,11.585000038146973,38615400.0 2011-10-13,11.779999732971191,11.845000267028809,11.649999618530273,11.765000343322754,29918800.0 2011-10-14,11.970000267028809,12.015000343322754,11.739999771118164,11.854999542236328,28397000.0 2011-10-17,11.710000038146973,11.9350004196167,11.630000114440918,11.895000457763672,24600400.0 2011-10-18,11.890000343322754,12.020000457763672,11.5,11.729999542236328,35415200.0 2011-10-19,11.770000457763672,12.010000228881836,11.664999961853027,11.890000343322754,36657200.0 2011-10-20,11.78499984741211,11.9350004196167,11.515000343322754,11.805000305175781,30040400.0 2011-10-21,12.164999961853027,12.180000305175781,11.880000114440918,11.895000457763672,35150200.0 2011-10-24,12.335000038146973,12.385000228881836,12.114999771118164,12.154999732971191,30254000.0 2011-10-25,12.104999542236328,12.3100004196167,12.0649995803833,12.255000114440918,30045000.0 2011-10-26,12.399999618530273,12.494999885559082,12.079999923706055,12.1850004196167,51193800.0 2011-10-27,12.295000076293945,12.65999984741211,11.954999923706055,12.595000267028809,76213400.0 2011-10-28,11.925000190734863,12.265000343322754,11.729999542236328,12.175000190734863,75003200.0 2011-10-31,11.725000381469727,11.9350004196167,11.675000190734863,11.895000457763672,36324200.0 2011-11-01,11.489999771118164,11.630000114440918,11.28499984741211,11.46500015258789,56740600.0 2011-11-02,11.510000228881836,11.930000305175781,11.46500015258789,11.835000038146973,49482800.0 2011-11-03,11.65999984741211,11.71500015258789,11.390000343322754,11.59000015258789,41905800.0 2011-11-04,11.375,11.569999694824219,11.270000457763672,11.555000305175781,39524000.0 2011-11-07,11.324999809265137,11.40999984741211,11.130000114440918,11.345000267028809,33774000.0 2011-11-08,11.380000114440918,11.4350004196167,11.125,11.399999618530273,31353000.0 2011-11-09,10.805000305175781,11.130000114440918,10.739999771118164,11.119999885559082,63090000.0 2011-11-10,11.085000038146973,11.140000343322754,10.854999542236328,10.890000343322754,33358200.0 2011-11-11,11.260000228881836,11.375,11.170000076293945,11.265000343322754,35531000.0 2011-11-14,11.104999542236328,11.289999961853027,11.03499984741211,11.204999923706055,23863000.0 2011-11-15,11.149999618530273,11.220000267028809,11.005000114440918,11.045000076293945,24704800.0 2011-11-16,10.755000114440918,11.0649995803833,10.720000267028809,11.015000343322754,37716600.0 2011-11-17,10.625,10.864999771118164,10.5649995803833,10.755000114440918,44674800.0 2011-11-18,10.71500015258789,10.75,10.539999961853027,10.630000114440918,33719800.0 2011-11-21,10.760000228881836,10.8149995803833,10.484999656677246,10.545000076293945,42446800.0 2011-11-22,10.694999694824219,10.739999771118164,10.53499984741211,10.699999809265137,36120200.0 2011-11-23,10.53499984741211,10.680000305175781,10.53499984741211,10.609999656677246,33662600.0 2011-11-25,10.5,10.635000228881836,10.449999809265137,10.46500015258789,11053400.0 2011-11-28,10.875,10.9399995803833,10.694999694824219,10.75,34188400.0 2011-11-29,10.875,11.020000457763672,10.845000267028809,10.869999885559082,38186000.0 2011-11-30,11.335000038146973,11.475000381469727,11.145000457763672,11.164999961853027,46046800.0 2011-12-01,11.28499984741211,11.430000305175781,11.229999542236328,11.350000381469727,24177400.0 2011-12-02,11.680000305175781,11.850000381469727,11.4350004196167,11.645000457763672,65875800.0 2011-12-05,11.574999809265137,11.944999694824219,11.489999771118164,11.944999694824219,42442800.0 2011-12-06,11.595000267028809,11.744999885559082,11.53499984741211,11.619999885559082,41006800.0 2011-12-07,11.5649995803833,11.664999961853027,11.375,11.545000076293945,28830600.0 2011-12-08,11.234999656677246,11.484999656677246,11.204999923706055,11.460000038146973,29275600.0 2011-12-09,11.34000015258789,11.444999694824219,11.28499984741211,11.305000305175781,27921800.0 2011-12-12,11.635000228881836,11.6899995803833,11.1850004196167,11.265000343322754,40357000.0 2011-12-13,11.595000267028809,11.84000015258789,11.539999961853027,11.760000228881836,36138600.0 2011-12-14,11.59000015258789,11.645000457763672,11.484999656677246,11.579999923706055,30746600.0 2011-12-15,11.645000457763672,11.779999732971191,11.625,11.640000343322754,32106000.0 2011-12-16,11.664999961853027,12.0,11.609999656677246,11.729999542236328,59425200.0 2011-12-19,11.4350004196167,11.699999809265137,11.354999542236328,11.680000305175781,26911600.0 2011-12-20,11.699999809265137,11.829999923706055,11.600000381469727,11.630000114440918,37670200.0 2011-12-21,11.795000076293945,11.829999923706055,11.640000343322754,11.744999885559082,27432400.0 2011-12-22,11.8149995803833,11.845000267028809,11.744999885559082,11.800000190734863,23889800.0 2011-12-23,11.920000076293945,11.960000038146973,11.819999694824219,11.880000114440918,18238600.0 2011-12-27,11.899999618530273,11.949999809265137,11.819999694824219,11.920000076293945,12234400.0 2011-12-28,11.729999542236328,11.90999984741211,11.680000305175781,11.869999885559082,15655600.0 2011-12-29,11.914999961853027,11.930000305175781,11.755000114440918,11.78499984741211,14163800.0 2011-12-30,11.854999542236328,11.930000305175781,11.829999923706055,11.864999771118164,11330800.0 2012-01-03,12.25,12.350000381469727,12.140000343322754,12.140000343322754,41645200.0 2012-01-04,12.364999771118164,12.375,12.1899995803833,12.255000114440918,34687800.0 2012-01-05,12.475000381469727,12.515000343322754,12.244999885559082,12.34000015258789,44687000.0 2012-01-06,12.345000267028809,12.515000343322754,12.289999961853027,12.449999809265137,19228000.0 2012-01-09,12.604999542236328,12.6850004196167,12.425000190734863,12.430000305175781,39423000.0 2012-01-10,12.699999809265137,12.850000381469727,12.664999961853027,12.770000457763672,38885200.0 2012-01-11,12.710000038146973,12.800000190734863,12.604999542236328,12.694999694824219,23534800.0 2012-01-12,12.75,12.8149995803833,12.654999732971191,12.720000267028809,22122800.0 2012-01-13,12.6899995803833,12.744999885559082,12.574999809265137,12.710000038146973,20122400.0 2012-01-17,12.770000457763672,12.925000190734863,12.71500015258789,12.805000305175781,23967800.0 2012-01-18,12.859999656677246,12.914999961853027,12.654999732971191,12.765000343322754,29457200.0 2012-01-19,12.9350004196167,12.970000267028809,12.829999923706055,12.859999656677246,20073800.0 2012-01-20,13.03499984741211,13.055000305175781,12.875,12.9399995803833,30587600.0 2012-01-23,12.96500015258789,13.15999984741211,12.890000343322754,12.96500015258789,27095600.0 2012-01-24,12.930000305175781,12.949999809265137,12.800000190734863,12.904999732971191,20047000.0 2012-01-25,13.0600004196167,13.109999656677246,12.805000305175781,12.880000114440918,36182200.0 2012-01-26,13.154999732971191,13.404999732971191,13.079999923706055,13.170000076293945,37100200.0 2012-01-27,13.164999961853027,13.295000076293945,13.100000381469727,13.154999732971191,28733600.0 2012-01-30,13.180000305175781,13.279999732971191,12.920000076293945,13.100000381469727,36507400.0 2012-01-31,13.289999961853027,13.295000076293945,13.130000114440918,13.25,32184800.0 2012-02-01,13.425000190734863,13.585000038146973,13.28499984741211,13.359999656677246,32168200.0 2012-02-02,13.345000267028809,13.489999771118164,13.324999809265137,13.399999618530273,34668800.0 2012-02-03,13.574999809265137,13.59000015258789,13.449999809265137,13.484999656677246,27271400.0 2012-02-06,13.545000076293945,13.59000015258789,13.470000267028809,13.545000076293945,25879600.0 2012-02-07,13.545000076293945,13.574999809265137,13.380000114440918,13.5,24368800.0 2012-02-08,13.625,13.645000457763672,13.420000076293945,13.524999618530273,25437200.0 2012-02-09,13.729999542236328,13.75,13.555000305175781,13.635000228881836,27902000.0 2012-02-10,13.59000015258789,13.675000190734863,13.5,13.630000114440918,21410400.0 2012-02-13,13.704999923706055,13.760000228881836,13.635000228881836,13.694999694824219,16057000.0 2012-02-14,13.625,13.680000305175781,13.46500015258789,13.609999656677246,33453400.0 2012-02-15,14.260000228881836,14.524999618530273,14.149999618530273,14.489999771118164,70532200.0 2012-02-16,14.324999809265137,14.399999618530273,14.194999694824219,14.359999656677246,39917200.0 2012-02-17,14.585000038146973,14.635000228881836,14.199999809265137,14.25,47056400.0 2012-02-21,14.53499984741211,14.585000038146973,14.454999923706055,14.555000305175781,28840400.0 2012-02-22,14.640000343322754,14.645000457763672,14.40999984741211,14.484999656677246,42155200.0 2012-02-23,14.904999732971191,14.914999961853027,14.59000015258789,14.614999771118164,40036800.0 2012-02-24,14.595000267028809,14.960000038146973,14.524999618530273,14.960000038146973,32293400.0 2012-02-27,14.595000267028809,14.694999694824219,14.449999809265137,14.454999923706055,24301200.0 2012-02-28,14.6850004196167,14.694999694824219,14.520000457763672,14.600000381469727,27391800.0 2012-02-29,14.704999923706055,14.774999618530273,14.635000228881836,14.699999809265137,34100800.0 2012-03-01,14.725000381469727,14.819999694824219,14.645000457763672,14.704999923706055,26189600.0 2012-03-02,14.619999885559082,14.805000305175781,14.539999961853027,14.680000305175781,22269800.0 2012-03-05,14.550000190734863,14.609999656677246,14.404999732971191,14.59000015258789,26689200.0 2012-03-06,14.460000038146973,14.579999923706055,14.359999656677246,14.425000190734863,28928600.0 2012-03-07,14.619999885559082,14.65999984741211,14.399999618530273,14.479999542236328,25720400.0 2012-03-08,14.8100004196167,14.875,14.694999694824219,14.720000267028809,20373400.0 2012-03-09,14.920000076293945,14.930000305175781,14.84000015258789,14.904999732971191,18266600.0 2012-03-12,14.805000305175781,14.925000190734863,14.774999618530273,14.845000267028809,17551200.0 2012-03-13,15.020000457763672,15.024999618530273,14.824999809265137,14.914999961853027,22979000.0 2012-03-14,14.895000457763672,15.0,14.859999656677246,15.0,22330800.0 2012-03-15,14.899999618530273,14.944999694824219,14.710000038146973,14.890000343322754,22826200.0 2012-03-16,14.75,14.914999961853027,14.699999809265137,14.864999771118164,41784200.0 2012-03-19,14.930000305175781,14.989999771118164,14.635000228881836,14.680000305175781,19612200.0 2012-03-20,14.885000228881836,14.970000267028809,14.725000381469727,14.854999542236328,20913400.0 2012-03-21,14.854999542236328,14.949999809265137,14.765000343322754,14.885000228881836,22079800.0 2012-03-22,14.944999694824219,14.949999809265137,14.765000343322754,14.779999732971191,24280600.0 2012-03-23,14.994999885559082,15.0,14.819999694824219,14.970000267028809,16772000.0 2012-03-26,15.175000190734863,15.194999694824219,14.975000381469727,15.045000076293945,27013400.0 2012-03-27,15.085000038146973,15.204999923706055,15.069999694824219,15.135000228881836,23676400.0 2012-03-28,14.960000038146973,15.100000381469727,14.90999984741211,15.024999618530273,27187000.0 2012-03-29,14.914999961853027,14.930000305175781,14.75,14.859999656677246,24489000.0 2012-03-30,15.005000114440918,15.024999618530273,14.864999771118164,14.994999885559082,19683400.0 2012-04-02,15.024999618530273,15.074999809265137,14.78499984741211,14.875,23701200.0 2012-04-03,14.829999923706055,14.970000267028809,14.720000267028809,14.920000076293945,25682000.0 2012-04-04,14.65999984741211,14.78499984741211,14.545000076293945,14.75,22310400.0 2012-04-05,14.779999732971191,14.78499984741211,14.539999961853027,14.595000267028809,22579000.0 2012-04-09,14.664999961853027,14.71500015258789,14.505000114440918,14.5649995803833,20943400.0 2012-04-10,14.324999809265137,14.609999656677246,14.270000457763672,14.59000015258789,24850600.0 2012-04-11,14.489999771118164,14.539999961853027,14.364999771118164,14.4350004196167,18232400.0 2012-04-12,14.84000015258789,14.885000228881836,14.475000381469727,14.524999618530273,28959800.0 2012-04-13,14.75,14.890000343322754,14.739999771118164,14.819999694824219,23159200.0 2012-04-16,14.885000228881836,14.920000076293945,14.744999885559082,14.789999961853027,18301600.0 2012-04-17,15.045000076293945,15.095000267028809,14.854999542236328,14.9399995803833,17595400.0 2012-04-18,14.930000305175781,15.015000343322754,14.899999618530273,14.970000267028809,18151600.0 2012-04-19,14.739999771118164,15.024999618530273,14.710000038146973,14.845000267028809,23189200.0 2012-04-20,14.725000381469727,14.880000114440918,14.710000038146973,14.774999618530273,28171200.0 2012-04-23,14.520000457763672,14.640000343322754,14.425000190734863,14.640000343322754,29745400.0 2012-04-24,14.675000190734863,14.75,14.5649995803833,14.59000015258789,23628400.0 2012-04-25,14.824999809265137,14.869999885559082,14.6899995803833,14.800000190734863,21968000.0 2012-04-26,15.119999885559082,15.170000076293945,14.755000114440918,14.760000228881836,36576800.0 2012-04-27,15.140000343322754,15.220000267028809,14.944999694824219,15.145000457763672,29201000.0 2012-04-30,15.175000190734863,15.229999542236328,15.085000038146973,15.104999542236328,17278000.0 2012-05-01,15.300000190734863,15.4399995803833,15.130000114440918,15.140000343322754,43653800.0 2012-05-02,15.210000038146973,15.279999732971191,14.770000457763672,15.079999923706055,56602800.0 2012-05-03,15.180000305175781,15.375,15.069999694824219,15.25,26913600.0 2012-05-04,14.725000381469727,15.095000267028809,14.71500015258789,15.015000343322754,32039600.0 2012-05-07,14.8149995803833,14.895000457763672,14.5600004196167,14.625,25335200.0 2012-05-08,14.699999809265137,14.829999923706055,14.5600004196167,14.755000114440918,31195000.0 2012-05-09,14.585000038146973,14.725000381469727,14.524999618530273,14.5600004196167,29782400.0 2012-05-10,14.8149995803833,14.859999656677246,14.65999984741211,14.699999809265137,23931000.0 2012-05-11,14.6899995803833,14.90999984741211,14.6850004196167,14.779999732971191,21585400.0 2012-05-14,14.444999694824219,14.664999961853027,14.40999984741211,14.595000267028809,28542400.0 2012-05-15,14.425000190734863,14.664999961853027,14.364999771118164,14.444999694824219,22761800.0 2012-05-16,14.425000190734863,14.600000381469727,14.404999732971191,14.444999694824219,22784600.0 2012-05-17,14.175000190734863,14.430000305175781,14.175000190734863,14.414999961853027,19608200.0 2012-05-18,14.140000343322754,14.3149995803833,14.09000015258789,14.239999771118164,33134800.0 2012-05-21,14.354999542236328,14.375,14.045000076293945,14.140000343322754,21016200.0 2012-05-22,14.470000267028809,14.5600004196167,14.3100004196167,14.354999542236328,23882600.0 2012-05-23,14.395000457763672,14.420000076293945,14.194999694824219,14.364999771118164,20400000.0 2012-05-24,14.46500015258789,14.585000038146973,14.345000267028809,14.40999984741211,25495200.0 2012-05-25,14.425000190734863,14.574999809265137,14.350000381469727,14.5,18658400.0 2012-05-29,14.609999656677246,14.640000343322754,14.420000076293945,14.484999656677246,19811200.0 2012-05-30,14.475000381469727,14.585000038146973,14.449999809265137,14.515000343322754,20599600.0 2012-05-31,14.454999923706055,14.59000015258789,14.359999656677246,14.475000381469727,26413800.0 2012-06-01,14.3149995803833,14.420000076293945,14.170000076293945,14.28499984741211,41326800.0 2012-06-04,14.475000381469727,14.524999618530273,14.319999694824219,14.350000381469727,42485600.0 2012-06-05,14.515000343322754,14.550000190734863,14.404999732971191,14.449999809265137,27511600.0 2012-06-06,14.880000114440918,14.885000228881836,14.520000457763672,14.5649995803833,26463800.0 2012-06-07,15.005000114440918,15.145000457763672,14.954999923706055,15.050000190734863,33768800.0 2012-06-08,15.135000228881836,15.164999961853027,14.90999984741211,14.914999961853027,30435800.0 2012-06-11,14.970000267028809,15.300000190734863,14.949999809265137,15.21500015258789,23740400.0 2012-06-12,15.225000381469727,15.234999656677246,14.960000038146973,15.0649995803833,49951600.0 2012-06-13,14.989999771118164,15.220000267028809,14.895000457763672,15.1899995803833,28050000.0 2012-06-14,15.354999542236328,15.390000343322754,15.029999732971191,15.050000190734863,30858200.0 2012-06-15,15.545000076293945,15.585000038146973,15.300000190734863,15.425000190734863,42027800.0 2012-06-18,15.579999923706055,15.704999923706055,15.484999656677246,15.550000190734863,24327400.0 2012-06-19,15.654999732971191,15.824999809265137,15.529999732971191,15.625,26773000.0 2012-06-20,15.595000267028809,15.6899995803833,15.444999694824219,15.645000457763672,30724400.0 2012-06-21,15.34000015258789,15.670000076293945,15.319999694824219,15.670000076293945,28524400.0 2012-06-22,15.414999961853027,15.475000381469727,15.28499984741211,15.375,36556000.0 2012-06-25,15.164999961853027,15.350000381469727,15.104999542236328,15.34000015258789,23200400.0 2012-06-26,15.289999961853027,15.345000267028809,15.085000038146973,15.1850004196167,20789200.0 2012-06-27,15.520000457763672,15.649999618530273,15.354999542236328,15.385000228881836,28032200.0 2012-06-28,15.520000457763672,15.545000076293945,15.279999732971191,15.414999961853027,24581000.0 2012-06-29,15.984999656677246,15.994999885559082,15.604999542236328,15.770000457763672,32279800.0 2012-07-02,16.1299991607666,16.25,15.984999656677246,16.049999237060547,23515800.0 2012-07-03,16.014999389648438,16.200000762939453,15.949999809265137,16.114999771118164,16062800.0 2012-07-05,15.725000381469727,16.030000686645508,15.71500015258789,15.949999809265137,19587800.0 2012-07-06,15.680000305175781,15.90999984741211,15.595000267028809,15.645000457763672,20746600.0 2012-07-09,15.635000228881836,15.760000228881836,15.604999542236328,15.720000267028809,21312600.0 2012-07-10,15.675000190734863,15.979999542236328,15.59000015258789,15.755000114440918,25600600.0 2012-07-11,15.864999771118164,15.904999732971191,15.635000228881836,15.649999618530273,28138600.0 2012-07-12,15.550000190734863,15.739999771118164,15.520000457763672,15.710000038146973,35502200.0 2012-07-13,15.9350004196167,15.949999809265137,15.550000190734863,15.5649995803833,20931000.0 2012-07-16,15.914999961853027,15.930000305175781,15.770000457763672,15.845000267028809,20002000.0 2012-07-17,16.165000915527344,16.200000762939453,15.869999885559082,15.9399995803833,26720000.0 2012-07-18,16.19499969482422,16.219999313354492,15.984999656677246,16.125,22596200.0 2012-07-19,16.190000534057617,16.389999389648438,16.094999313354492,16.190000534057617,22644000.0 2012-07-20,16.09000015258789,16.209999084472656,16.024999618530273,16.145000457763672,24765600.0 2012-07-23,15.6850004196167,15.895000457763672,15.645000457763672,15.824999809265137,28306800.0 2012-07-24,15.699999809265137,15.744999885559082,15.524999618530273,15.720000267028809,27283000.0 2012-07-25,15.680000305175781,15.78499984741211,15.550000190734863,15.774999618530273,17312600.0 2012-07-26,15.805000305175781,16.125,15.774999618530273,15.960000038146973,34995600.0 2012-07-27,16.145000457763672,16.18000030517578,15.869999885559082,15.944999694824219,30188000.0 2012-07-30,16.104999542236328,16.280000686645508,16.040000915527344,16.155000686645508,19392600.0 2012-07-31,16.274999618530273,16.364999771118164,16.09000015258789,16.104999542236328,39017400.0 2012-08-01,16.774999618530273,17.0,16.739999771118164,16.795000076293945,44311800.0 2012-08-02,17.059999465942383,17.229999542236328,16.690000534057617,16.7450008392334,47853000.0 2012-08-03,17.30500030517578,17.545000076293945,17.225000381469727,17.274999618530273,42909600.0 2012-08-06,17.469999313354492,17.530000686645508,17.204999923706055,17.31999969482422,24880200.0 2012-08-07,17.274999618530273,17.579999923706055,17.2549991607666,17.540000915527344,37383200.0 2012-08-08,17.2549991607666,17.325000762939453,17.059999465942383,17.260000228881836,26706800.0 2012-08-09,17.274999618530273,17.360000610351562,17.18000030517578,17.260000228881836,23464000.0 2012-08-10,17.364999771118164,17.375,17.149999618530273,17.260000228881836,15794400.0 2012-08-13,17.274999618530273,17.31999969482422,17.104999542236328,17.31999969482422,23133800.0 2012-08-14,17.18000030517578,17.440000534057617,17.165000915527344,17.405000686645508,24929000.0 2012-08-15,17.094999313354492,17.209999084472656,17.0,17.184999465942383,21220400.0 2012-08-16,17.06999969482422,17.19499969482422,17.030000686645508,17.174999237060547,20386200.0 2012-08-17,17.010000228881836,17.139999389648438,16.94499969482422,17.139999389648438,21207200.0 2012-08-20,16.950000762939453,17.05500030517578,16.864999771118164,16.93000030517578,16049000.0 2012-08-21,17.020000457763672,17.1200008392334,16.93000030517578,16.950000762939453,23927800.0 2012-08-22,16.985000610351562,17.075000762939453,16.950000762939453,16.969999313354492,22521000.0 2012-08-23,16.975000381469727,17.010000228881836,16.905000686645508,16.93000030517578,15388200.0 2012-08-24,16.975000381469727,17.075000762939453,16.829999923706055,16.924999237060547,28076800.0 2012-08-27,16.985000610351562,17.045000076293945,16.920000076293945,16.969999313354492,17535600.0 2012-08-28,16.975000381469727,17.030000686645508,16.8799991607666,16.950000762939453,20083600.0 2012-08-29,16.975000381469727,17.079999923706055,16.940000534057617,16.9950008392334,13893400.0 2012-08-30,16.815000534057617,16.950000762939453,16.760000228881836,16.889999389648438,19728800.0 2012-08-31,16.764999389648438,16.950000762939453,16.725000381469727,16.905000686645508,24245400.0 2012-09-04,16.764999389648438,16.854999542236328,16.71500015258789,16.735000610351562,23690400.0 2012-09-05,16.854999542236328,16.8799991607666,16.709999084472656,16.7450008392334,25761000.0 2012-09-06,17.325000762939453,17.329999923706055,16.950000762939453,16.985000610351562,27559000.0 2012-09-07,17.229999542236328,17.3700008392334,17.219999313354492,17.329999923706055,20046800.0 2012-09-10,17.084999084472656,17.274999618530273,17.079999923706055,17.274999618530273,19227600.0 2012-09-11,17.135000228881836,17.2450008392334,17.014999389648438,17.059999465942383,14032200.0 2012-09-12,17.295000076293945,17.325000762939453,17.190000534057617,17.204999923706055,26434400.0 2012-09-13,17.625,17.655000686645508,17.235000610351562,17.25,23728200.0 2012-09-14,17.649999618530273,17.725000381469727,17.520000457763672,17.600000381469727,25266200.0 2012-09-17,17.530000686645508,17.704999923706055,17.440000534057617,17.665000915527344,21152200.0 2012-09-18,17.424999237060547,17.530000686645508,17.360000610351562,17.454999923706055,17405200.0 2012-09-19,17.690000534057617,17.725000381469727,17.360000610351562,17.399999618530273,34098000.0 2012-09-20,17.975000381469727,17.985000610351562,17.594999313354492,17.6299991607666,29453800.0 2012-09-21,18.110000610351562,18.270000457763672,17.975000381469727,18.065000534057617,48380200.0 2012-09-24,18.21500015258789,18.270000457763672,18.014999389648438,18.079999923706055,20508200.0 2012-09-25,17.93000030517578,18.450000762939453,17.915000915527344,18.334999084472656,34472400.0 2012-09-26,17.559999465942383,17.989999771118164,17.530000686645508,17.954999923706055,27831800.0 2012-09-27,17.895000457763672,17.934999465942383,17.639999389648438,17.684999465942383,25459600.0 2012-09-28,17.8700008392334,17.969999313354492,17.78499984741211,17.875,20652000.0 2012-10-01,17.690000534057617,18.079999923706055,17.645000457763672,17.975000381469727,22775200.0 2012-10-02,17.920000076293945,18.03499984741211,17.729999542236328,17.729999542236328,25417400.0 2012-10-03,18.100000381469727,18.235000610351562,17.94499969482422,17.96500015258789,20782800.0 2012-10-04,18.25,18.350000381469727,18.125,18.219999313354492,18733800.0 2012-10-05,18.270000457763672,18.489999771118164,18.229999542236328,18.360000610351562,16851800.0 2012-10-08,18.104999542236328,18.235000610351562,18.084999084472656,18.174999237060547,20438200.0 2012-10-09,17.65999984741211,18.079999923706055,17.645000457763672,18.024999618530273,24560800.0 2012-10-10,17.579999923706055,17.719999313354492,17.469999313354492,17.719999313354492,33420600.0 2012-10-11,17.565000534057617,17.780000686645508,17.549999237060547,17.684999465942383,28032800.0 2012-10-12,17.889999389648438,17.934999465942383,17.579999923706055,17.645000457763672,24005600.0 2012-10-15,18.21500015258789,18.264999389648438,17.8799991607666,17.915000915527344,23607600.0 2012-10-16,18.334999084472656,18.454999923706055,18.239999771118164,18.290000915527344,19486600.0 2012-10-17,18.559999465942383,18.610000610351562,18.334999084472656,18.40999984741211,20246200.0 2012-10-18,18.645000457763672,18.799999237060547,18.44499969482422,18.549999237060547,27997000.0 2012-10-19,18.475000381469727,18.75,18.309999465942383,18.604999542236328,29551400.0 2012-10-22,18.514999389648438,18.584999084472656,18.350000381469727,18.43000030517578,21086200.0 2012-10-23,18.21500015258789,18.344999313354492,18.03499984741211,18.280000686645508,28083800.0 2012-10-24,18.209999084472656,18.424999237060547,18.165000915527344,18.30500030517578,25443200.0 2012-10-25,18.18000030517578,18.450000762939453,18.100000381469727,18.34000015258789,21783200.0 2012-10-26,18.780000686645508,18.889999389648438,18.315000534057617,18.315000534057617,47384200.0 2012-10-31,18.764999389648438,18.924999237060547,18.559999465942383,18.799999237060547,32405000.0 2012-11-01,18.774999618530273,18.975000381469727,18.68000030517578,18.829999923706055,24153600.0 2012-11-02,18.80500030517578,18.979999542236328,18.78499984741211,18.895000457763672,28295800.0 2012-11-05,18.71500015258789,18.7450008392334,18.360000610351562,18.690000534057617,26431400.0 2012-11-06,18.584999084472656,18.75,18.584999084472656,18.704999923706055,27263400.0 2012-11-07,18.290000915527344,18.46500015258789,18.020000457763672,18.40999984741211,34788400.0 2012-11-08,18.100000381469727,18.415000915527344,18.094999313354492,18.209999084472656,23182200.0 2012-11-09,18.059999465942383,18.155000686645508,17.924999237060547,18.0,24235200.0 2012-11-12,18.084999084472656,18.1200008392334,17.920000076293945,18.05500030517578,16493400.0 2012-11-13,18.05500030517578,18.295000076293945,17.875,18.049999237060547,25077800.0 2012-11-14,17.700000762939453,18.110000610351562,17.655000686645508,18.104999542236328,27147200.0 2012-11-15,17.56999969482422,17.850000381469727,17.479999542236328,17.700000762939453,23212400.0 2012-11-16,17.725000381469727,17.78499984741211,17.475000381469727,17.584999084472656,31911000.0 2012-11-19,18.0049991607666,18.014999389648438,17.75,17.899999618530273,21389000.0 2012-11-20,18.280000686645508,18.309999465942383,17.950000762939453,17.979999542236328,22119200.0 2012-11-21,18.2450008392334,18.325000762939453,18.1299991607666,18.325000762939453,11961800.0 2012-11-23,18.454999923706055,18.454999923706055,18.280000686645508,18.3799991607666,7324200.0 2012-11-26,18.315000534057617,18.415000915527344,18.264999389648438,18.344999313354492,14208200.0 2012-11-27,18.145000457763672,18.325000762939453,18.125,18.219999313354492,17178200.0 2012-11-28,18.329999923706055,18.354999542236328,17.950000762939453,18.1299991607666,26547800.0 2012-11-29,18.43000030517578,18.450000762939453,18.21500015258789,18.350000381469727,22985600.0 2012-11-30,18.600000381469727,18.635000228881836,18.3799991607666,18.434999465942383,23400200.0 2012-12-03,18.540000915527344,18.704999923706055,18.489999771118164,18.684999465942383,16825000.0 2012-12-04,18.600000381469727,18.625,18.485000610351562,18.530000686645508,20603200.0 2012-12-05,18.440000534057617,18.645000457763672,18.350000381469727,18.600000381469727,22759000.0 2012-12-06,18.56999969482422,18.614999771118164,18.405000686645508,18.459999084472656,16524400.0 2012-12-07,18.514999389648438,18.665000915527344,18.40999984741211,18.625,23660400.0 2012-12-10,18.625,18.770000457763672,18.450000762939453,18.475000381469727,18474200.0 2012-12-11,18.700000762939453,18.774999618530273,18.614999771118164,18.735000610351562,23422400.0 2012-12-12,18.709999084472656,18.8799991607666,18.65999984741211,18.770000457763672,19773200.0 2012-12-13,18.469999313354492,18.780000686645508,18.34000015258789,18.709999084472656,21327000.0 2012-12-14,18.270000457763672,18.450000762939453,18.21500015258789,18.424999237060547,24665400.0 2012-12-17,18.770000457763672,18.78499984741211,18.260000228881836,18.360000610351562,30059800.0 2012-12-18,19.024999618530273,19.075000762939453,18.639999389648438,18.854999542236328,27629800.0 2012-12-19,19.0049991607666,19.094999313354492,18.94499969482422,19.030000686645508,27300800.0 2012-12-20,19.045000076293945,19.110000610351562,18.924999237060547,19.024999618530273,23073600.0 2012-12-21,18.614999771118164,18.829999923706055,18.5049991607666,18.815000534057617,52317600.0 2012-12-24,18.68000030517578,18.729999542236328,18.549999237060547,18.55500030517578,6787200.0 2012-12-26,18.649999618530273,18.700000762939453,18.450000762939453,18.635000228881836,17323000.0 2012-12-27,18.4950008392334,18.68000030517578,18.19499969482422,18.665000915527344,26906400.0 2012-12-28,18.270000457763672,18.4950008392334,18.260000228881836,18.334999084472656,15174800.0 2012-12-31,18.68000030517578,18.700000762939453,18.149999618530273,18.200000762939453,26815200.0 2013-01-02,19.260000228881836,19.28499984741211,19.024999618530273,19.024999618530273,35246400.0 2013-01-03,19.045000076293945,19.290000915527344,18.989999771118164,19.2450008392334,22807600.0 2013-01-04,19.03499984741211,19.145000457763672,18.950000762939453,19.100000381469727,19035000.0 2013-01-07,18.950000762939453,19.020000457763672,18.825000762939453,18.924999237060547,19034000.0 2013-01-08,19.079999923706055,19.079999923706055,18.604999542236328,18.860000610351562,33510400.0 2013-01-09,19.209999084472656,19.274999618530273,19.059999465942383,19.125,19628000.0 2013-01-10,19.25,19.3799991607666,19.125,19.325000762939453,20995600.0 2013-01-11,19.229999542236328,19.290000915527344,19.139999389648438,19.19499969482422,13955600.0 2013-01-14,19.459999084472656,19.46500015258789,19.235000610351562,19.25,17253800.0 2013-01-15,19.600000381469727,19.610000610351562,19.354999542236328,19.434999465942383,24884200.0 2013-01-16,19.59000015258789,19.645000457763672,19.489999771118164,19.530000686645508,17708800.0 2013-01-17,19.975000381469727,20.020000457763672,19.610000610351562,19.670000076293945,22206600.0 2013-01-18,20.135000228881836,20.139999389648438,19.8700008392334,19.959999084472656,23543400.0 2013-01-22,19.905000686645508,20.125,19.799999237060547,20.09000015258789,27084600.0 2013-01-23,20.0,20.059999465942383,19.899999618530273,19.94499969482422,19079800.0 2013-01-24,19.790000915527344,20.125,19.78499984741211,20.110000610351562,25238600.0 2013-01-25,19.8799991607666,19.959999084472656,19.75,19.959999084472656,20791000.0 2013-01-28,19.78499984741211,19.954999923706055,19.7549991607666,19.950000762939453,19535000.0 2013-01-29,19.55500030517578,19.795000076293945,19.475000381469727,19.795000076293945,29795800.0 2013-01-30,19.514999389648438,19.670000076293945,19.43000030517578,19.639999389648438,30076200.0 2013-01-31,19.040000915527344,19.46500015258789,18.94499969482422,19.25,50031400.0 2013-02-01,19.299999237060547,19.309999465942383,19.065000534057617,19.200000762939453,30707200.0 2013-02-04,19.094999313354492,19.2549991607666,18.905000686645508,19.225000381469727,32342600.0 2013-02-05,19.6200008392334,19.735000610351562,19.110000610351562,19.239999771118164,32715000.0 2013-02-06,19.364999771118164,19.575000762939453,19.299999237060547,19.559999465942383,22999600.0 2013-02-07,19.309999465942383,19.3700008392334,19.040000915527344,19.334999084472656,26062600.0 2013-02-08,19.375,19.440000534057617,19.274999618530273,19.344999313354492,30787000.0 2013-02-11,19.31999969482422,19.385000228881836,19.19499969482422,19.364999771118164,14686400.0 2013-02-12,19.485000610351562,19.514999389648438,19.155000686645508,19.299999237060547,34855600.0 2013-02-13,20.065000534057617,21.0,19.920000076293945,20.934999465942383,114136600.0 2013-02-14,20.170000076293945,20.34000015258789,19.950000762939453,20.19499969482422,43627400.0 2013-02-15,20.6200008392334,20.6299991607666,20.135000228881836,20.135000228881836,39906000.0 2013-02-19,20.725000381469727,20.78499984741211,20.600000381469727,20.635000228881836,34180800.0 2013-02-20,20.475000381469727,20.864999771118164,20.459999084472656,20.760000228881836,31255800.0 2013-02-21,20.040000915527344,20.415000915527344,19.979999542236328,20.360000610351562,26115800.0 2013-02-22,19.954999923706055,20.045000076293945,19.815000534057617,19.90999984741211,28505600.0 2013-02-25,19.704999923706055,20.15999984741211,19.665000915527344,20.030000686645508,36091200.0 2013-02-26,19.844999313354492,19.885000228881836,19.725000381469727,19.760000228881836,25640200.0 2013-02-27,20.075000762939453,20.165000915527344,19.725000381469727,19.885000228881836,18656200.0 2013-02-28,19.895000457763672,20.190000534057617,19.895000457763672,20.03499984741211,24696600.0 2013-03-01,20.014999389648438,20.030000686645508,19.729999542236328,19.860000610351562,24473600.0 2013-03-04,20.190000534057617,20.239999771118164,19.815000534057617,19.934999465942383,19551400.0 2013-03-05,20.475000381469727,20.520000457763672,20.315000534057617,20.350000381469727,24707800.0 2013-03-06,20.424999237060547,20.655000686645508,20.360000610351562,20.575000762939453,15663800.0 2013-03-07,20.309999465942383,20.4950008392334,20.30500030517578,20.415000915527344,13348200.0 2013-03-08,20.5,20.584999084472656,20.235000610351562,20.43000030517578,22782600.0 2013-03-11,20.565000534057617,20.56999969482422,20.360000610351562,20.415000915527344,16923800.0 2013-03-12,20.360000610351562,20.53499984741211,20.2549991607666,20.53499984741211,28815200.0 2013-03-13,20.295000076293945,20.40999984741211,20.165000915527344,20.395000457763672,17323800.0 2013-03-14,20.579999923706055,20.6200008392334,20.280000686645508,20.395000457763672,28377200.0 2013-03-15,20.354999542236328,20.6200008392334,20.295000076293945,20.434999465942383,35299600.0 2013-03-18,20.184999465942383,20.25,19.924999237060547,20.125,26053800.0 2013-03-19,20.065000534057617,20.219999313354492,19.764999389648438,20.174999237060547,32476200.0 2013-03-20,20.489999771118164,20.545000076293945,20.225000381469727,20.2549991607666,25300200.0 2013-03-21,20.200000762939453,20.450000762939453,20.079999923706055,20.385000228881836,24035800.0 2013-03-22,20.610000610351562,20.614999771118164,20.2549991607666,20.31999969482422,19189800.0 2013-03-25,20.860000610351562,20.90999984741211,20.635000228881836,20.709999084472656,43688200.0 2013-03-26,20.735000610351562,21.0,20.655000686645508,20.959999084472656,25929800.0 2013-03-27,20.875,20.8799991607666,20.575000762939453,20.645000457763672,22330400.0 2013-03-28,20.989999771118164,21.0049991607666,20.760000228881836,20.834999084472656,27182000.0 2013-04-01,20.690000534057617,21.030000686645508,20.540000915527344,20.729999542236328,20077600.0 2013-04-02,21.149999618530273,21.18000030517578,20.71500015258789,20.725000381469727,29034800.0 2013-04-03,20.90999984741211,21.30500030517578,20.774999618530273,21.139999389648438,25813800.0 2013-04-04,21.059999465942383,21.149999618530273,20.815000534057617,20.889999389648438,15531800.0 2013-04-05,20.780000686645508,20.81999969482422,20.46500015258789,20.69499969482422,27949600.0 2013-04-08,20.815000534057617,20.854999542236328,20.635000228881836,20.799999237060547,19046400.0 2013-04-09,20.639999389648438,20.90999984741211,20.459999084472656,20.815000534057617,23151600.0 2013-04-10,20.809999465942383,20.889999389648438,20.600000381469727,20.639999389648438,26478200.0 2013-04-11,20.905000686645508,20.979999542236328,20.825000762939453,20.899999618530273,26442400.0 2013-04-12,21.0,21.059999465942383,20.885000228881836,20.934999465942383,33938400.0 2013-04-15,20.575000762939453,20.934999465942383,20.549999237060547,20.934999465942383,27089000.0 2013-04-16,20.704999923706055,20.815000534057617,20.6200008392334,20.739999771118164,32861800.0 2013-04-17,20.309999465942383,20.639999389648438,20.264999389648438,20.559999465942383,36055600.0 2013-04-18,19.9950008392334,20.3799991607666,19.975000381469727,20.360000610351562,32357600.0 2013-04-19,20.280000686645508,20.30500030517578,19.829999923706055,19.93000030517578,29289800.0 2013-04-22,20.235000610351562,20.309999465942383,20.125,20.2450008392334,27501600.0 2013-04-23,20.450000762939453,20.46500015258789,20.139999389648438,20.389999389648438,23914000.0 2013-04-24,20.334999084472656,20.639999389648438,20.270000457763672,20.524999618530273,22903000.0 2013-04-25,20.375,20.510000228881836,20.30500030517578,20.3700008392334,24018600.0 2013-04-26,20.684999465942383,20.764999389648438,20.31999969482422,20.399999618530273,27520000.0 2013-04-29,20.7450008392334,20.844999313354492,20.639999389648438,20.809999465942383,16754000.0 2013-04-30,20.649999618530273,20.84000015258789,20.565000534057617,20.829999923706055,17755600.0 2013-05-01,20.93000030517578,21.235000610351562,20.829999923706055,20.989999771118164,26820400.0 2013-05-02,21.05500030517578,21.100000381469727,20.825000762939453,20.854999542236328,15547000.0 2013-05-03,21.270000457763672,21.375,21.06999969482422,21.06999969482422,15546600.0 2013-05-06,21.389999389648438,21.420000076293945,21.170000076293945,21.229999542236328,14482000.0 2013-05-07,21.524999618530273,21.625,21.415000915527344,21.485000610351562,18318000.0 2013-05-08,21.639999389648438,21.68000030517578,21.454999923706055,21.469999313354492,14363400.0 2013-05-09,21.479999542236328,21.645000457763672,21.375,21.584999084472656,15657600.0 2013-05-10,21.540000915527344,21.68000030517578,21.454999923706055,21.545000076293945,12767600.0 2013-05-13,21.594999313354492,21.600000381469727,21.28499984741211,21.540000915527344,19774400.0 2013-05-14,21.665000915527344,21.81999969482422,21.520000457763672,21.639999389648438,19843000.0 2013-05-15,21.864999771118164,21.8700008392334,21.485000610351562,21.725000381469727,15800000.0 2013-05-16,21.434999465942383,21.864999771118164,21.375,21.75,17765200.0 2013-05-17,21.31999969482422,21.594999313354492,21.084999084472656,21.584999084472656,29333000.0 2013-05-20,20.760000228881836,21.280000686645508,20.655000686645508,21.235000610351562,38054400.0 2013-05-21,21.114999771118164,21.204999923706055,20.770000457763672,20.80500030517578,25555600.0 2013-05-22,20.889999389648438,21.31999969482422,20.770000457763672,20.969999313354492,23459200.0 2013-05-23,20.90999984741211,20.934999465942383,20.684999465942383,20.795000076293945,21527000.0 2013-05-24,20.975000381469727,20.975000381469727,20.665000915527344,20.709999084472656,15468600.0 2013-05-28,20.90999984741211,21.239999771118164,20.760000228881836,21.125,16052600.0 2013-05-29,20.395000457763672,20.895000457763672,20.385000228881836,20.8799991607666,34549800.0 2013-05-30,20.475000381469727,20.625,20.450000762939453,20.459999084472656,14780600.0 2013-05-31,20.084999084472656,20.44499969482422,20.075000762939453,20.44499969482422,29007200.0 2013-06-03,20.229999542236328,20.229999542236328,19.7549991607666,20.125,23324000.0 2013-06-04,20.459999084472656,20.55500030517578,20.155000686645508,20.260000228881836,26716800.0 2013-06-05,20.094999313354492,20.485000610351562,20.030000686645508,20.479999542236328,26948600.0 2013-06-06,20.1200008392334,20.170000076293945,19.80500030517578,20.1299991607666,22329800.0 2013-06-07,20.59000015258789,20.639999389648438,20.165000915527344,20.260000228881836,24826200.0 2013-06-10,20.334999084472656,20.604999542236328,20.25,20.59000015258789,20579800.0 2013-06-11,20.079999923706055,20.290000915527344,19.96500015258789,20.235000610351562,19922800.0 2013-06-12,19.760000228881836,20.19499969482422,19.6299991607666,20.18000030517578,23780000.0 2013-06-13,19.875,19.950000762939453,19.454999923706055,19.700000762939453,24529000.0 2013-06-14,19.8700008392334,19.940000534057617,19.56999969482422,19.80500030517578,23925200.0 2013-06-17,20.040000915527344,20.290000915527344,19.850000381469727,20.084999084472656,19701800.0 2013-06-18,20.19499969482422,20.354999542236328,20.079999923706055,20.110000610351562,19207400.0 2013-06-19,20.104999542236328,20.40999984741211,20.065000534057617,20.2549991607666,23001000.0 2013-06-20,19.454999923706055,19.895000457763672,19.375,19.895000457763672,30334400.0 2013-06-21,19.885000228881836,19.90999984741211,19.44499969482422,19.610000610351562,46303000.0 2013-06-24,19.889999389648438,20.0,19.665000915527344,19.684999465942383,33677800.0 2013-06-25,20.084999084472656,20.165000915527344,19.844999313354492,20.014999389648438,27098600.0 2013-06-26,20.094999313354492,20.315000534057617,20.049999237060547,20.2450008392334,22123000.0 2013-06-27,20.149999618530273,20.434999465942383,20.1299991607666,20.274999618530273,26124200.0 2013-06-28,20.875,20.9950008392334,20.049999237060547,20.049999237060547,97296400.0 2013-07-01,20.329999923706055,20.96500015258789,20.315000534057617,20.94499969482422,28941600.0 2013-07-02,20.375,20.610000610351562,20.1299991607666,20.219999313354492,24751800.0 2013-07-03,20.575000762939453,20.639999389648438,20.204999923706055,20.209999084472656,13143800.0 2013-07-05,20.850000381469727,20.959999084472656,20.6200008392334,20.8799991607666,15595200.0 2013-07-08,21.204999923706055,21.2549991607666,20.920000076293945,20.975000381469727,23803200.0 2013-07-09,21.334999084472656,21.540000915527344,21.31999969482422,21.434999465942383,22541400.0 2013-07-10,21.454999923706055,21.514999389648438,21.239999771118164,21.354999542236328,17732000.0 2013-07-11,22.229999542236328,22.325000762939453,21.635000228881836,21.729999542236328,45031400.0 2013-07-12,22.34000015258789,22.350000381469727,22.045000076293945,22.21500015258789,21933400.0 2013-07-15,22.075000762939453,22.315000534057617,22.020000457763672,22.280000686645508,17892000.0 2013-07-16,21.9950008392334,22.170000076293945,21.875,22.079999923706055,17179800.0 2013-07-17,21.934999465942383,22.1200008392334,21.834999084472656,22.075000762939453,15149600.0 2013-07-18,22.170000076293945,22.315000534057617,22.020000457763672,22.024999618530273,19772000.0 2013-07-19,22.28499984741211,22.315000534057617,22.065000534057617,22.239999771118164,20092400.0 2013-07-22,22.46500015258789,22.725000381469727,22.2549991607666,22.635000228881836,20483400.0 2013-07-23,22.56999969482422,22.704999923706055,22.399999618530273,22.475000381469727,23682000.0 2013-07-24,22.479999542236328,22.815000534057617,22.31999969482422,22.56999969482422,19652000.0 2013-07-25,22.084999084472656,22.405000686645508,21.985000610351562,22.344999313354492,20787000.0 2013-07-26,21.864999771118164,21.950000762939453,21.704999923706055,21.905000686645508,27925600.0 2013-07-29,21.700000762939453,21.829999923706055,21.665000915527344,21.7450008392334,15990000.0 2013-07-30,21.354999542236328,21.75,21.329999923706055,21.645000457763672,26903400.0 2013-07-31,22.540000915527344,22.69499969482422,21.96500015258789,22.125,54094800.0 2013-08-01,22.920000076293945,23.165000915527344,22.844999313354492,22.885000228881836,28002400.0 2013-08-02,22.860000610351562,22.94499969482422,22.69499969482422,22.94499969482422,23239800.0 2013-08-05,22.815000534057617,22.979999542236328,22.770000457763672,22.770000457763672,15492400.0 2013-08-06,22.4950008392334,22.815000534057617,22.354999542236328,22.71500015258789,22526000.0 2013-08-07,22.59000015258789,22.655000686645508,22.315000534057617,22.385000228881836,18990200.0 2013-08-08,22.469999313354492,22.864999771118164,22.440000534057617,22.770000457763672,14754800.0 2013-08-09,22.309999465942383,22.549999237060547,22.270000457763672,22.389999389648438,12401400.0 2013-08-12,22.389999389648438,22.434999465942383,22.135000228881836,22.190000534057617,10171400.0 2013-08-13,22.424999237060547,22.5,22.165000915527344,22.329999923706055,13833600.0 2013-08-14,21.93000030517578,22.399999618530273,21.895000457763672,22.395000457763672,23288000.0 2013-08-15,21.5049991607666,21.850000381469727,21.309999465942383,21.844999313354492,24199200.0 2013-08-16,21.270000457763672,21.459999084472656,21.15999984741211,21.44499969482422,20840600.0 2013-08-19,21.094999313354492,21.3799991607666,21.059999465942383,21.290000915527344,13052800.0 2013-08-20,21.344999313354492,21.415000915527344,21.075000762939453,21.204999923706055,14121400.0 2013-08-21,20.915000915527344,21.235000610351562,20.65999984741211,21.229999542236328,28185000.0 2013-08-22,21.010000228881836,21.084999084472656,20.934999465942383,20.979999542236328,11381400.0 2013-08-23,20.93000030517578,21.075000762939453,20.760000228881836,21.0,15776400.0 2013-08-26,20.719999313354492,21.045000076293945,20.645000457763672,20.975000381469727,20618600.0 2013-08-27,20.899999618530273,21.094999313354492,20.530000686645508,20.584999084472656,23324000.0 2013-08-28,20.959999084472656,21.104999542236328,20.725000381469727,20.885000228881836,25488600.0 2013-08-29,21.219999313354492,21.354999542236328,20.860000610351562,20.90999984741211,19557600.0 2013-08-30,21.045000076293945,21.28499984741211,20.975000381469727,21.28499984741211,19866800.0 2013-09-03,21.3700008392334,21.579999923706055,21.225000381469727,21.30500030517578,18807400.0 2013-09-04,21.530000686645508,21.6200008392334,21.295000076293945,21.440000534057617,19782800.0 2013-09-05,21.270000457763672,21.600000381469727,21.15999984741211,21.489999771118164,20721200.0 2013-09-06,21.239999771118164,21.434999465942383,21.065000534057617,21.395000457763672,21006400.0 2013-09-09,21.149999618530273,21.350000381469727,21.045000076293945,21.280000686645508,22559800.0 2013-09-10,21.420000076293945,21.420000076293945,21.204999923706055,21.225000381469727,21793800.0 2013-09-11,21.899999618530273,21.94499969482422,21.364999771118164,21.364999771118164,21005600.0 2013-09-12,21.7450008392334,21.96500015258789,21.704999923706055,21.924999237060547,14165200.0 2013-09-13,21.985000610351562,22.065000534057617,21.770000457763672,21.825000762939453,14228200.0 2013-09-16,22.209999084472656,22.344999313354492,22.114999771118164,22.295000076293945,17037400.0 2013-09-17,22.225000381469727,22.385000228881836,22.200000762939453,22.28499984741211,14553600.0 2013-09-18,22.135000228881836,22.270000457763672,21.924999237060547,22.25,25128400.0 2013-09-19,22.204999923706055,22.389999389648438,22.114999771118164,22.2549991607666,15730600.0 2013-09-20,22.200000762939453,22.40999984741211,22.165000915527344,22.235000610351562,26830800.0 2013-09-23,21.969999313354492,22.170000076293945,21.850000381469727,22.040000915527344,15529400.0 2013-09-24,21.844999313354492,22.174999237060547,21.80500030517578,22.059999465942383,21769400.0 2013-09-25,21.625,21.924999237060547,21.600000381469727,21.895000457763672,19228400.0 2013-09-26,22.049999237060547,22.065000534057617,21.68000030517578,21.719999313354492,18696400.0 2013-09-27,22.3700008392334,22.434999465942383,21.969999313354492,22.010000228881836,21498200.0 2013-09-30,22.559999465942383,22.655000686645508,22.114999771118164,22.114999771118164,36443600.0 2013-10-01,22.80500030517578,22.8799991607666,22.520000457763672,22.575000762939453,25484800.0 2013-10-02,22.725000381469727,22.725000381469727,22.549999237060547,22.649999618530273,18978000.0 2013-10-03,22.5049991607666,22.649999618530273,22.309999465942383,22.575000762939453,19189400.0 2013-10-04,22.81999969482422,22.924999237060547,22.375,22.454999923706055,23118400.0 2013-10-07,22.549999237060547,22.94499969482422,22.524999618530273,22.565000534057617,16004000.0 2013-10-08,22.309999465942383,22.565000534057617,22.280000686645508,22.524999618530273,20546200.0 2013-10-09,22.165000915527344,22.584999084472656,22.045000076293945,22.420000076293945,19890000.0 2013-10-10,22.674999237060547,22.709999084472656,22.309999465942383,22.389999389648438,17469800.0 2013-10-11,23.030000686645508,23.114999771118164,22.559999465942383,22.579999923706055,19088000.0 2013-10-14,23.229999542236328,23.274999618530273,22.90999984741211,22.975000381469727,16153400.0 2013-10-15,23.19499969482422,23.434999465942383,23.024999618530273,23.225000381469727,19912200.0 2013-10-16,23.489999771118164,23.565000534057617,23.229999542236328,23.364999771118164,30406000.0 2013-10-17,23.735000610351562,23.75,23.389999389648438,23.44499969482422,19337800.0 2013-10-18,23.520000457763672,23.7450008392334,23.475000381469727,23.639999389648438,19960200.0 2013-10-21,23.545000076293945,23.549999237060547,23.415000915527344,23.454999923706055,14038400.0 2013-10-22,23.68000030517578,23.815000534057617,23.604999542236328,23.704999923706055,19499400.0 2013-10-23,23.479999542236328,23.815000534057617,23.399999618530273,23.565000534057617,17411600.0 2013-10-24,23.8799991607666,23.9950008392334,23.5049991607666,23.6299991607666,17553200.0 2013-10-25,24.084999084472656,24.094999313354492,23.81999969482422,23.979999542236328,18384800.0 2013-10-28,24.114999771118164,24.174999237060547,23.985000610351562,24.174999237060547,18805000.0 2013-10-29,23.854999542236328,24.114999771118164,23.770000457763672,24.100000381469727,26932600.0 2013-10-30,23.545000076293945,23.93000030517578,23.434999465942383,23.93000030517578,26895000.0 2013-10-31,23.799999237060547,24.104999542236328,23.290000915527344,23.290000915527344,31174200.0 2013-11-01,24.325000762939453,24.3799991607666,23.864999771118164,23.924999237060547,24863600.0 2013-11-04,24.09000015258789,24.450000762939453,24.0,24.334999084472656,14786800.0 2013-11-05,23.920000076293945,24.184999465942383,23.674999237060547,24.165000915527344,15553200.0 2013-11-06,23.905000686645508,24.104999542236328,23.829999923706055,23.940000534057617,14914800.0 2013-11-07,23.6200008392334,24.125,23.559999465942383,24.059999465942383,19181400.0 2013-11-08,24.09000015258789,24.1200008392334,23.454999923706055,23.670000076293945,20020200.0 2013-11-11,23.674999237060547,24.09000015258789,23.524999618530273,23.975000381469727,17896400.0 2013-11-12,23.489999771118164,23.670000076293945,23.290000915527344,23.65999984741211,16744600.0 2013-11-13,23.69499969482422,23.704999923706055,23.309999465942383,23.424999237060547,14796600.0 2013-11-14,23.844999313354492,23.889999389648438,23.6200008392334,23.760000228881836,12836800.0 2013-11-15,23.864999771118164,23.9950008392334,23.700000762939453,23.8700008392334,20027400.0 2013-11-18,23.690000534057617,23.959999084472656,23.670000076293945,23.81999969482422,16773000.0 2013-11-19,23.729999542236328,23.78499984741211,23.549999237060547,23.670000076293945,12540600.0 2013-11-20,23.424999237060547,23.924999237060547,23.3799991607666,23.850000381469727,16696200.0 2013-11-21,23.725000381469727,23.854999542236328,23.459999084472656,23.56999969482422,14157200.0 2013-11-22,24.760000228881836,24.975000381469727,23.7450008392334,23.7450008392334,54354000.0 2013-11-25,24.954999923706055,25.375,24.670000076293945,24.739999771118164,35668600.0 2013-11-26,24.889999389648438,25.145000457763672,24.780000686645508,25.020000457763672,25052400.0 2013-11-27,24.889999389648438,25.010000228881836,24.670000076293945,24.825000762939453,16559600.0 2013-11-29,24.934999465942383,25.075000762939453,24.829999923706055,24.864999771118164,11199200.0 2013-12-02,24.559999465942383,24.950000762939453,24.53499984741211,24.90999984741211,22818600.0 2013-12-03,24.385000228881836,24.674999237060547,24.1200008392334,24.635000228881836,22124600.0 2013-12-04,24.440000534057617,24.625,24.125,24.354999542236328,19376400.0 2013-12-05,24.540000915527344,24.545000076293945,24.104999542236328,24.334999084472656,21093800.0 2013-12-06,24.635000228881836,24.80500030517578,24.44499969482422,24.7450008392334,21817200.0 2013-12-09,24.56999969482422,24.760000228881836,24.459999084472656,24.719999313354492,14867000.0 2013-12-10,24.69499969482422,24.78499984741211,24.55500030517578,24.6200008392334,19057400.0 2013-12-11,24.329999923706055,24.69499969482422,24.325000762939453,24.655000686645508,19972000.0 2013-12-12,24.334999084472656,24.579999923706055,24.25,24.260000228881836,15404400.0 2013-12-13,24.5049991607666,24.735000610351562,24.344999313354492,24.43000030517578,22730600.0 2013-12-16,24.6200008392334,24.809999465942383,24.479999542236328,24.719999313354492,19437600.0 2013-12-17,24.524999618530273,24.80500030517578,24.3700008392334,24.80500030517578,14588200.0 2013-12-18,25.135000228881836,25.149999618530273,24.350000381469727,24.6299991607666,24603200.0 2013-12-19,25.389999389648438,25.405000686645508,24.989999771118164,25.1200008392334,21741400.0 2013-12-20,25.469999313354492,25.649999618530273,25.309999465942383,25.334999084472656,33617400.0 2013-12-23,25.4950008392334,25.725000381469727,25.440000534057617,25.5,15729600.0 2013-12-24,25.639999389648438,25.645000457763672,25.360000610351562,25.454999923706055,6370800.0 2013-12-26,25.7549991607666,25.770000457763672,25.59000015258789,25.59000015258789,8146600.0 2013-12-27,25.895000457763672,25.899999618530273,25.65999984741211,25.8700008392334,11208400.0 2013-12-30,25.934999465942383,26.010000228881836,25.774999618530273,25.780000686645508,11175400.0 2013-12-31,25.985000610351562,26.045000076293945,25.854999542236328,25.940000534057617,18645400.0 2014-01-02,25.725000381469727,25.950000762939453,25.635000228881836,25.899999618530273,19522400.0 2014-01-03,25.53499984741211,25.854999542236328,25.424999237060547,25.815000534057617,13371400.0 2014-01-06,25.510000228881836,25.809999465942383,25.334999084472656,25.565000534057617,17987800.0 2014-01-07,26.415000915527344,26.600000381469727,25.55500030517578,25.670000076293945,37161400.0 2014-01-08,26.375,26.725000381469727,26.260000228881836,26.344999313354492,29731600.0 2014-01-09,26.440000534057617,26.584999084472656,26.155000686645508,26.450000762939453,20919200.0 2014-01-10,26.770000457763672,26.860000610351562,26.290000915527344,26.510000228881836,21307600.0 2014-01-13,26.079999923706055,26.844999313354492,26.0,26.7549991607666,23041800.0 2014-01-14,26.405000686645508,26.424999237060547,25.989999771118164,26.264999389648438,17588800.0 2014-01-15,27.03499984741211,27.325000762939453,26.584999084472656,26.625,29155000.0 2014-01-16,26.770000457763672,27.149999618530273,26.614999771118164,27.03499984741211,20263000.0 2014-01-17,26.770000457763672,26.829999923706055,26.540000915527344,26.65999984741211,24300800.0 2014-01-21,26.655000686645508,27.155000686645508,26.530000686645508,27.024999618530273,17160200.0 2014-01-22,26.8700008392334,26.889999389648438,26.5,26.635000228881836,16374800.0 2014-01-23,26.540000915527344,26.790000915527344,26.415000915527344,26.614999771118164,18490600.0 2014-01-24,26.200000762939453,26.440000534057617,26.09000015258789,26.360000610351562,28670400.0 2014-01-27,26.2450008392334,26.934999465942383,25.924999237060547,26.2549991607666,37906400.0 2014-01-28,26.674999237060547,27.065000534057617,26.405000686645508,27.0,33004600.0 2014-01-29,26.530000686645508,26.729999542236328,26.2549991607666,26.639999389648438,30432000.0 2014-01-30,27.094999313354492,27.174999237060547,26.489999771118164,26.655000686645508,28997600.0 2014-01-31,27.225000381469727,27.350000381469727,26.44499969482422,26.44499969482422,32120400.0 2014-02-03,26.385000228881836,27.479999542236328,26.264999389648438,27.3700008392334,38305400.0 2014-02-04,26.760000228881836,26.799999237060547,26.094999313354492,26.459999084472656,28050200.0 2014-02-05,26.690000534057617,26.829999923706055,26.415000915527344,26.549999237060547,18229000.0 2014-02-06,27.014999389648438,27.075000762939453,26.700000762939453,26.8700008392334,15802000.0 2014-02-07,27.31999969482422,27.415000915527344,27.094999313354492,27.190000534057617,19533200.0 2014-02-10,27.174999237060547,27.385000228881836,27.104999542236328,27.385000228881836,13889200.0 2014-02-11,27.5,27.524999618530273,27.139999389648438,27.155000686645508,15863800.0 2014-02-12,27.6200008392334,27.639999389648438,27.514999389648438,27.614999771118164,16028000.0 2014-02-13,26.485000610351562,27.145000457763672,26.385000228881836,26.760000228881836,166539600.0 2014-02-14,26.850000381469727,27.05500030517578,26.5,26.5049991607666,71649800.0 2014-02-18,26.764999389648438,26.985000610351562,26.594999313354492,26.979999542236328,40541400.0 2014-02-19,25.78499984741211,26.684999465942383,25.604999542236328,26.635000228881836,80405600.0 2014-02-20,25.8799991607666,26.06999969482422,25.665000915527344,25.889999389648438,51477200.0 2014-02-21,25.524999618530273,26.030000686645508,25.5,26.030000686645508,48104800.0 2014-02-24,25.575000762939453,25.93000030517578,25.565000534057617,25.860000610351562,32759800.0 2014-02-25,25.385000228881836,25.729999542236328,25.094999313354492,25.6299991607666,40828000.0 2014-02-26,25.34000015258789,25.459999084472656,25.100000381469727,25.459999084472656,30516400.0 2014-02-27,25.540000915527344,25.684999465942383,25.25,25.325000762939453,35472600.0 2014-02-28,25.844999313354492,26.040000915527344,25.559999465942383,25.649999618530273,38390000.0 2014-03-03,25.5,25.635000228881836,25.30500030517578,25.540000915527344,33500800.0 2014-03-04,25.68000030517578,25.795000076293945,25.614999771118164,25.700000762939453,25819600.0 2014-03-05,25.94499969482422,26.1299991607666,25.565000534057617,25.684999465942383,33179800.0 2014-03-06,26.05500030517578,26.15999984741211,25.915000915527344,26.059999465942383,25728400.0 2014-03-07,25.815000534057617,26.184999465942383,25.719999313354492,26.15999984741211,25983400.0 2014-03-10,25.760000228881836,25.94499969482422,25.655000686645508,25.834999084472656,19885000.0 2014-03-11,25.610000610351562,25.8799991607666,25.5,25.854999542236328,23851600.0 2014-03-12,25.489999771118164,25.594999313354492,25.30500030517578,25.5,22211000.0 2014-03-13,25.229999542236328,25.594999313354492,25.084999084472656,25.55500030517578,30253200.0 2014-03-14,25.31999969482422,25.395000457763672,25.09000015258789,25.15999984741211,31716000.0 2014-03-17,25.389999389648438,25.4950008392334,25.30500030517578,25.489999771118164,25698000.0 2014-03-18,25.110000610351562,25.364999771118164,24.985000610351562,25.364999771118164,32672400.0 2014-03-19,24.940000534057617,25.145000457763672,24.75,25.104999542236328,42753800.0 2014-03-20,25.30500030517578,25.475000381469727,24.950000762939453,25.0,30960200.0 2014-03-21,25.0,25.655000686645508,24.954999923706055,25.344999313354492,47988600.0 2014-03-24,25.149999618530273,25.25,24.665000915527344,25.125,36854000.0 2014-03-25,24.834999084472656,25.2450008392334,24.69499969482422,25.174999237060547,36882000.0 2014-03-26,24.809999465942383,25.18000030517578,24.78499984741211,24.8700008392334,38860400.0 2014-03-27,24.549999237060547,24.795000076293945,24.5,24.704999923706055,25188400.0 2014-03-28,24.780000686645508,24.920000076293945,24.5049991607666,24.69499969482422,31930800.0 2014-03-31,25.020000457763672,25.19499969482422,24.889999389648438,24.920000076293945,34758200.0 2014-04-01,24.96500015258789,25.190000534057617,24.815000534057617,25.170000076293945,27944000.0 2014-04-02,25.450000762939453,25.485000610351562,25.010000228881836,25.010000228881836,31894400.0 2014-04-03,25.559999465942383,25.655000686645508,25.364999771118164,25.3799991607666,28816400.0 2014-04-04,25.09000015258789,25.80500030517578,25.084999084472656,25.59000015258789,36551000.0 2014-04-07,24.540000915527344,25.104999542236328,24.31999969482422,25.05500030517578,43991200.0 2014-04-08,24.424999237060547,24.594999313354492,24.135000228881836,24.594999313354492,47068600.0 2014-04-09,24.895000457763672,24.94499969482422,24.334999084472656,24.389999389648438,40873600.0 2014-04-10,24.209999084472656,24.96500015258789,24.19499969482422,24.84000015258789,38223400.0 2014-04-11,23.979999542236328,24.350000381469727,23.954999923706055,24.084999084472656,34034400.0 2014-04-14,24.329999923706055,24.420000076293945,24.049999237060547,24.100000381469727,32360000.0 2014-04-15,24.204999923706055,24.475000381469727,23.8700008392334,24.375,35995400.0 2014-04-16,24.584999084472656,24.610000610351562,24.2450008392334,24.375,41936800.0 2014-04-17,24.549999237060547,24.75,24.375,24.479999542236328,30275600.0 2014-04-21,24.940000534057617,24.94499969482422,24.65999984741211,24.69499969482422,31705600.0 2014-04-22,25.415000915527344,25.809999465942383,25.25,25.295000076293945,73147600.0 2014-04-23,25.604999542236328,25.709999084472656,25.3700008392334,25.485000610351562,33427600.0 2014-04-24,25.684999465942383,25.96500015258789,25.565000534057617,25.674999237060547,33769200.0 2014-04-25,25.485000610351562,25.700000762939453,25.434999465942383,25.6299991607666,32738400.0 2014-04-28,25.850000381469727,25.905000686645508,25.385000228881836,25.764999389648438,43184000.0 2014-04-29,25.774999618530273,26.0,25.610000610351562,26.0,34263800.0 2014-04-30,25.8799991607666,25.9950008392334,25.65999984741211,25.764999389648438,30431600.0 2014-05-01,26.05500030517578,26.05500030517578,25.860000610351562,25.90999984741211,26996400.0 2014-05-02,26.014999389648438,26.209999084472656,25.84000015258789,26.209999084472656,26765400.0 2014-05-05,26.229999542236328,26.239999771118164,25.864999771118164,25.915000915527344,27093400.0 2014-05-06,25.905000686645508,26.165000915527344,25.799999237060547,26.049999237060547,32064200.0 2014-05-07,25.8700008392334,26.094999313354492,25.645000457763672,26.014999389648438,28597600.0 2014-05-08,25.549999237060547,25.8799991607666,25.389999389648438,25.825000762939453,37924600.0 2014-05-09,25.5,25.565000534057617,25.045000076293945,25.53499984741211,30732800.0 2014-05-12,25.325000762939453,25.604999542236328,25.235000610351562,25.55500030517578,29710600.0 2014-05-13,25.05500030517578,25.434999465942383,25.014999389648438,25.424999237060547,50113200.0 2014-05-14,24.915000915527344,25.125,24.84000015258789,25.084999084472656,31636000.0 2014-05-15,25.155000686645508,25.174999237060547,24.579999923706055,24.895000457763672,33025400.0 2014-05-16,25.094999313354492,25.155000686645508,24.920000076293945,25.110000610351562,25461800.0 2014-05-19,25.450000762939453,25.469999313354492,24.889999389648438,25.1200008392334,28002800.0 2014-05-20,25.325000762939453,25.469999313354492,25.219999313354492,25.395000457763672,24990000.0 2014-05-21,25.674999237060547,25.690000534057617,25.264999389648438,25.299999237060547,25162400.0 2014-05-22,25.850000381469727,25.9950008392334,25.6200008392334,25.635000228881836,22344800.0 2014-05-23,25.985000610351562,26.059999465942383,25.889999389648438,25.934999465942383,18252000.0 2014-05-27,26.030000686645508,26.139999389648438,25.924999237060547,26.03499984741211,18778800.0 2014-05-28,25.924999237060547,26.084999084472656,25.78499984741211,26.084999084472656,17307200.0 2014-05-29,26.03499984741211,26.09000015258789,25.889999389648438,26.030000686645508,18987200.0 2014-05-30,26.100000381469727,26.145000457763672,25.920000076293945,26.09000015258789,21663600.0 2014-06-02,26.280000686645508,26.3799991607666,26.040000915527344,26.05500030517578,20537000.0 2014-06-03,26.15999984741211,26.239999771118164,26.125,26.18000030517578,15600000.0 2014-06-04,26.145000457763672,26.204999923706055,25.969999313354492,26.139999389648438,27464800.0 2014-06-05,26.354999542236328,26.385000228881836,26.045000076293945,26.219999313354492,14681000.0 2014-06-06,26.454999923706055,26.5,26.19499969482422,26.459999084472656,18442000.0 2014-06-09,26.475000381469727,26.610000610351562,26.360000610351562,26.3799991607666,23375800.0 2014-06-10,26.440000534057617,26.53499984741211,26.260000228881836,26.475000381469727,20496200.0 2014-06-11,26.354999542236328,26.395000457763672,26.270000457763672,26.290000915527344,20246800.0 2014-06-12,26.334999084472656,26.395000457763672,26.204999923706055,26.25,19549400.0 2014-06-13,26.235000610351562,26.375,26.149999618530273,26.325000762939453,19548000.0 2014-06-16,26.174999237060547,26.239999771118164,26.05500030517578,26.190000534057617,14121200.0 2014-06-17,26.100000381469727,26.174999237060547,26.0,26.139999389648438,15988200.0 2014-06-18,26.329999923706055,26.385000228881836,25.9950008392334,26.135000228881836,19601800.0 2014-06-19,26.469999313354492,26.479999542236328,26.25,26.325000762939453,18794200.0 2014-06-20,26.3700008392334,26.635000228881836,26.299999237060547,26.635000228881836,34834600.0 2014-06-23,26.21500015258789,26.385000228881836,26.18000030517578,26.385000228881836,15939800.0 2014-06-24,26.31999969482422,26.5,26.1200008392334,26.219999313354492,23433800.0 2014-06-25,26.604999542236328,26.674999237060547,26.229999542236328,26.329999923706055,26891600.0 2014-06-26,26.799999237060547,26.81999969482422,26.524999618530273,26.59000015258789,18776200.0 2014-06-27,27.065000534057617,27.1299991607666,26.764999389648438,26.84000015258789,32415800.0 2014-06-30,26.84000015258789,26.950000762939453,26.78499984741211,26.950000762939453,31397800.0 2014-07-01,27.05500030517578,27.170000076293945,26.844999313354492,26.93000030517578,22481400.0 2014-07-02,27.280000686645508,27.299999237060547,27.020000457763672,27.100000381469727,18373800.0 2014-07-03,27.450000762939453,27.485000610351562,27.2549991607666,27.3700008392334,15269800.0 2014-07-07,27.09000015258789,27.375,26.93000030517578,27.274999618530273,22482800.0 2014-07-08,26.655000686645508,27.110000610351562,26.625,26.959999084472656,29228400.0 2014-07-09,27.364999771118164,27.3700008392334,26.704999923706055,26.780000686645508,31708000.0 2014-07-10,27.18000030517578,27.389999389648438,27.040000915527344,27.15999984741211,20308600.0 2014-07-11,27.274999618530273,27.31999969482422,27.084999084472656,27.155000686645508,14109000.0 2014-07-14,27.524999618530273,27.625,27.184999465942383,27.395000457763672,27396400.0 2014-07-15,27.44499969482422,27.584999084472656,27.295000076293945,27.43000030517578,19715400.0 2014-07-16,27.524999618530273,27.764999389648438,27.440000534057617,27.55500030517578,37157800.0 2014-07-17,27.100000381469727,27.579999923706055,27.049999237060547,27.264999389648438,30709000.0 2014-07-18,27.270000457763672,27.3700008392334,27.110000610351562,27.3700008392334,23198000.0 2014-07-21,26.90999984741211,27.229999542236328,26.75,27.059999465942383,35370000.0 2014-07-22,27.315000534057617,27.6200008392334,27.110000610351562,27.375,31778200.0 2014-07-23,27.354999542236328,27.5,27.125,27.264999389648438,26711800.0 2014-07-24,27.565000534057617,27.625,27.354999542236328,27.479999542236328,26207600.0 2014-07-25,27.19499969482422,27.604999542236328,27.114999771118164,27.56999969482422,19935400.0 2014-07-28,27.364999771118164,27.40999984741211,27.045000076293945,27.260000228881836,17571600.0 2014-07-29,27.4950008392334,28.2450008392334,27.469999313354492,27.645000457763672,36491800.0 2014-07-30,27.704999923706055,27.725000381469727,27.459999084472656,27.594999313354492,25923000.0 2014-07-31,26.864999771118164,27.524999618530273,26.815000534057617,27.4950008392334,30526800.0 2014-08-01,26.69499969482422,26.940000534057617,26.575000762939453,26.770000457763672,19903400.0 2014-08-04,26.924999237060547,27.040000915527344,26.700000762939453,26.700000762939453,21853200.0 2014-08-05,26.59000015258789,26.93000030517578,26.454999923706055,26.93000030517578,27339000.0 2014-08-06,26.450000762939453,26.700000762939453,26.395000457763672,26.485000610351562,20069000.0 2014-08-07,26.34000015258789,26.594999313354492,26.260000228881836,26.55500030517578,23479200.0 2014-08-08,26.75,26.780000686645508,26.344999313354492,26.344999313354492,23684600.0 2014-08-11,26.875,27.09000015258789,26.770000457763672,26.790000915527344,15617000.0 2014-08-12,26.899999618530273,27.065000534057617,26.795000076293945,26.795000076293945,16614800.0 2014-08-13,27.05500030517578,27.184999465942383,26.959999084472656,27.045000076293945,18251800.0 2014-08-14,27.184999465942383,27.209999084472656,27.040000915527344,27.094999313354492,13077200.0 2014-08-15,27.315000534057617,27.44499969482422,27.075000762939453,27.399999618530273,21415200.0 2014-08-18,27.364999771118164,27.549999237060547,27.239999771118164,27.485000610351562,15186400.0 2014-08-19,27.25,27.44499969482422,27.204999923706055,27.344999313354492,14694200.0 2014-08-20,27.31999969482422,27.395000457763672,27.155000686645508,27.155000686645508,14677400.0 2014-08-21,27.219999313354492,27.415000915527344,27.174999237060547,27.31999969482422,14949200.0 2014-08-22,27.09000015258789,27.295000076293945,26.959999084472656,27.135000228881836,16289200.0 2014-08-25,27.325000762939453,27.364999771118164,27.100000381469727,27.174999237060547,18832400.0 2014-08-26,27.280000686645508,27.375,27.165000915527344,27.375,18480200.0 2014-08-27,27.280000686645508,27.450000762939453,27.18000030517578,27.344999313354492,16269400.0 2014-08-28,27.260000228881836,27.329999923706055,27.139999389648438,27.15999984741211,11142200.0 2014-08-29,27.360000610351562,27.46500015258789,27.21500015258789,27.440000534057617,13517200.0 2014-09-02,27.389999389648438,27.485000610351562,27.174999237060547,27.354999542236328,19070200.0 2014-09-03,27.434999465942383,27.524999618530273,27.309999465942383,27.3700008392334,17900200.0 2014-09-04,27.440000534057617,27.69499969482422,27.415000915527344,27.6200008392334,26368800.0 2014-09-05,27.850000381469727,27.895000457763672,27.434999465942383,27.5,28405400.0 2014-09-08,27.940000534057617,28.0,27.709999084472656,27.7549991607666,23610800.0 2014-09-09,28.30500030517578,28.385000228881836,27.81999969482422,27.8700008392334,40113000.0 2014-09-10,28.454999923706055,28.524999618530273,28.020000457763672,28.270000457763672,27078000.0 2014-09-11,28.489999771118164,28.565000534057617,28.280000686645508,28.434999465942383,19394000.0 2014-09-12,28.540000915527344,28.56999969482422,28.334999084472656,28.450000762939453,22575600.0 2014-09-15,28.510000228881836,28.7450008392334,28.440000534057617,28.579999923706055,26096200.0 2014-09-16,28.614999771118164,28.635000228881836,28.389999389648438,28.530000686645508,18240800.0 2014-09-17,28.545000076293945,28.684999465942383,28.405000686645508,28.6200008392334,20101800.0 2014-09-18,28.424999237060547,28.68000030517578,28.364999771118164,28.549999237060547,29141200.0 2014-09-19,28.3700008392334,28.635000228881836,28.25,28.6299991607666,41755200.0 2014-09-22,27.93000030517578,28.344999313354492,27.69499969482422,28.274999618530273,29860000.0 2014-09-23,27.485000610351562,27.9950008392334,27.475000381469727,27.9950008392334,26622000.0 2014-09-24,27.43000030517578,27.56999969482422,27.06999969482422,27.565000534057617,32200200.0 2014-09-25,26.969999313354492,27.420000076293945,26.8799991607666,27.40999984741211,27724200.0 2014-09-26,27.1200008392334,27.139999389648438,26.844999313354492,26.889999389648438,21072400.0 2014-09-29,27.079999923706055,27.165000915527344,26.704999923706055,26.834999084472656,24694600.0 2014-09-30,26.889999389648438,27.2450008392334,26.84000015258789,27.114999771118164,29437000.0 2014-10-01,26.46500015258789,26.864999771118164,26.375,26.844999313354492,31960000.0 2014-10-02,26.420000076293945,26.485000610351562,25.81999969482422,26.415000915527344,36106400.0 2014-10-03,26.825000762939453,27.020000457763672,26.440000534057617,26.440000534057617,29002800.0 2014-10-06,26.69499969482422,26.950000762939453,26.625,26.8700008392334,16436600.0 2014-10-07,26.610000610351562,26.760000228881836,26.315000534057617,26.59000015258789,24809000.0 2014-10-08,27.385000228881836,27.604999542236328,26.565000534057617,26.69499969482422,45371600.0 2014-10-09,26.65999984741211,27.389999389648438,26.645000457763672,27.385000228881836,37937000.0 2014-10-10,26.309999465942383,26.93000030517578,26.295000076293945,26.71500015258789,55154800.0 2014-10-13,25.81999969482422,26.514999389648438,25.78499984741211,26.165000915527344,44243400.0 2014-10-14,25.735000610351562,26.174999237060547,25.68000030517578,26.024999618530273,53808600.0 2014-10-15,25.424999237060547,25.639999389648438,24.665000915527344,25.3799991607666,82495000.0 2014-10-16,24.795000076293945,25.1299991607666,24.764999389648438,25.049999237060547,89564800.0 2014-10-17,25.34000015258789,25.75,24.989999771118164,24.989999771118164,58475800.0 2014-10-20,25.649999618530273,25.729999542236328,25.114999771118164,25.34000015258789,28391000.0 2014-10-21,26.094999313354492,26.389999389648438,25.809999465942383,25.84000015258789,56237000.0 2014-10-22,25.7450008392334,26.299999237060547,25.674999237060547,26.094999313354492,44764200.0 2014-10-23,26.610000610351562,26.760000228881836,25.954999923706055,26.09000015258789,43760400.0 2014-10-24,27.1299991607666,27.334999084472656,26.71500015258789,26.844999313354492,44809800.0 2014-10-27,27.024999618530273,27.270000457763672,26.90999984741211,27.104999542236328,26566400.0 2014-10-28,27.364999771118164,27.524999618530273,27.075000762939453,27.075000762939453,29059200.0 2014-10-29,27.450000762939453,27.46500015258789,27.174999237060547,27.295000076293945,33287400.0 2014-10-30,27.174999237060547,27.450000762939453,27.040000915527344,27.209999084472656,26433400.0 2014-10-31,27.674999237060547,27.844999313354492,27.3799991607666,27.844999313354492,35385800.0 2014-11-03,27.799999237060547,27.905000686645508,27.6299991607666,27.6299991607666,23589600.0 2014-11-04,27.315000534057617,27.864999771118164,27.100000381469727,27.809999465942383,27244000.0 2014-11-05,27.545000076293945,27.6200008392334,27.229999542236328,27.434999465942383,18835800.0 2014-11-06,27.690000534057617,27.725000381469727,27.299999237060547,27.635000228881836,20029200.0 2014-11-07,27.575000762939453,27.725000381469727,27.200000762939453,27.725000381469727,35044400.0 2014-11-10,26.475000381469727,27.625,25.895000457763672,27.6200008392334,132254000.0 2014-11-11,26.479999542236328,26.545000076293945,25.780000686645508,26.440000534057617,77970600.0 2014-11-12,26.799999237060547,26.9950008392334,26.440000534057617,26.5,57806400.0 2014-11-13,27.149999618530273,27.30500030517578,26.704999923706055,26.850000381469727,41505600.0 2014-11-14,27.049999237060547,27.239999771118164,26.885000228881836,27.239999771118164,20037200.0 2014-11-17,27.075000762939453,27.174999237060547,26.844999313354492,27.0049991607666,26111400.0 2014-11-18,27.209999084472656,27.290000915527344,26.885000228881836,27.100000381469727,27635600.0 2014-11-19,27.190000534057617,27.204999923706055,26.954999923706055,27.165000915527344,33381000.0 2014-11-20,27.190000534057617,27.235000610351562,27.024999618530273,27.184999465942383,18481000.0 2014-11-21,27.040000915527344,27.594999313354492,26.93000030517578,27.424999237060547,37783800.0 2014-11-24,27.510000228881836,27.520000457763672,27.1299991607666,27.15999984741211,25826000.0 2014-11-25,28.309999465942383,28.344999313354492,27.700000762939453,27.81999969482422,35094800.0 2014-11-26,28.43000030517578,28.454999923706055,28.225000381469727,28.385000228881836,18401600.0 2014-11-28,28.520000457763672,28.639999389648438,28.389999389648438,28.639999389648438,11071000.0 2014-12-01,28.299999237060547,28.485000610351562,28.139999389648438,28.485000610351562,23172200.0 2014-12-02,28.510000228881836,28.579999923706055,28.149999618530273,28.2450008392334,19869000.0 2014-12-03,28.56999969482422,28.625,28.260000228881836,28.530000686645508,20754200.0 2014-12-04,28.190000534057617,28.614999771118164,28.049999237060547,28.424999237060547,30072400.0 2014-12-05,28.170000076293945,28.364999771118164,28.084999084472656,28.155000686645508,16007400.0 2014-12-08,28.18000030517578,28.344999313354492,28.010000228881836,28.139999389648438,19142600.0 2014-12-09,28.094999313354492,28.274999618530273,27.825000762939453,27.969999313354492,20381600.0 2014-12-10,27.78499984741211,28.170000076293945,27.65999984741211,28.010000228881836,24384000.0 2014-12-11,27.950000762939453,28.225000381469727,27.739999771118164,27.864999771118164,20965400.0 2014-12-12,27.674999237060547,27.989999771118164,27.489999771118164,27.5,22725600.0 2014-12-15,27.469999313354492,27.875,27.415000915527344,27.84000015258789,25869600.0 2014-12-16,27.405000686645508,27.920000076293945,27.3700008392334,27.405000686645508,31555800.0 2014-12-17,27.670000076293945,27.7450008392334,27.3700008392334,27.3700008392334,25609200.0 2014-12-18,28.145000457763672,28.270000457763672,27.489999771118164,27.700000762939453,34912000.0 2014-12-19,28.584999084472656,28.670000076293945,28.079999923706055,28.079999923706055,42608400.0 2014-12-22,28.610000610351562,28.905000686645508,28.530000686645508,28.610000610351562,38352800.0 2014-12-23,28.950000762939453,29.100000381469727,28.65999984741211,28.7450008392334,22642800.0 2014-12-24,29.03499984741211,29.110000610351562,28.860000610351562,28.985000610351562,9601600.0 2014-12-26,29.19499969482422,29.274999618530273,28.915000915527344,29.024999618530273,11381800.0 2014-12-29,29.440000534057617,29.524999618530273,29.049999237060547,29.065000534057617,14340000.0 2014-12-30,29.434999465942383,29.600000381469727,29.2549991607666,29.280000686645508,16378000.0 2014-12-31,29.0049991607666,29.649999618530273,28.915000915527344,29.405000686645508,24685400.0 2015-01-02,28.674999237060547,29.174999237060547,28.420000076293945,29.0,21170000.0 2015-01-05,27.979999542236328,28.549999237060547,27.829999923706055,28.424999237060547,33001400.0 2015-01-06,27.614999771118164,27.969999313354492,27.43000030517578,27.940000534057617,33973200.0 2015-01-07,27.59000015258789,27.825000762939453,27.385000228881836,27.735000610351562,22123800.0 2015-01-08,28.190000534057617,28.524999618530273,27.799999237060547,27.875,31532400.0 2015-01-09,28.145000457763672,28.385000228881836,28.040000915527344,28.30500030517578,22225800.0 2015-01-12,28.084999084472656,28.354999542236328,27.885000228881836,28.1200008392334,22483200.0 2015-01-13,28.420000076293945,28.979999542236328,28.21500015258789,28.420000076293945,34857800.0 2015-01-14,27.90999984741211,28.139999389648438,27.5,27.920000076293945,48808200.0 2015-01-15,28.0,28.21500015258789,27.719999313354492,28.0049991607666,32459800.0 2015-01-16,28.385000228881836,28.485000610351562,27.815000534057617,27.905000686645508,31034000.0 2015-01-20,27.905000686645508,28.375,27.729999542236328,28.375,27553800.0 2015-01-21,27.885000228881836,28.014999389648438,27.584999084472656,27.709999084472656,27846600.0 2015-01-22,28.28499984741211,28.34000015258789,27.829999923706055,27.975000381469727,26890400.0 2015-01-23,28.155000686645508,28.325000762939453,28.049999237060547,28.295000076293945,21703800.0 2015-01-26,28.344999313354492,28.424999237060547,28.040000915527344,28.155000686645508,17307800.0 2015-01-27,28.18000030517578,28.415000915527344,28.010000228881836,28.1200008392334,19046600.0 2015-01-28,27.295000076293945,28.31999969482422,27.264999389648438,28.2450008392334,39778400.0 2015-01-29,26.934999465942383,27.530000686645508,26.760000228881836,27.43000030517578,41683600.0 2015-01-30,26.575000762939453,26.950000762939453,26.510000228881836,26.635000228881836,56380800.0 2015-02-02,26.905000686645508,26.969999313354492,26.225000381469727,26.575000762939453,36911800.0 2015-02-03,27.704999923706055,27.780000686645508,26.93000030517578,26.940000534057617,36466200.0 2015-02-04,28.450000762939453,28.989999771118164,27.415000915527344,27.725000381469727,80115800.0 2015-02-05,28.485000610351562,28.700000762939453,28.31999969482422,28.395000457763672,25603200.0 2015-02-06,28.459999084472656,28.71500015258789,28.3799991607666,28.55500030517578,21181000.0 2015-02-09,28.545000076293945,28.614999771118164,28.28499984741211,28.40999984741211,17200800.0 2015-02-10,28.704999923706055,28.735000610351562,28.350000381469727,28.56999969482422,18011400.0 2015-02-11,28.889999389648438,28.96500015258789,28.530000686645508,28.684999465942383,22396400.0 2015-02-12,29.190000534057617,29.204999923706055,28.854999542236328,28.934999465942383,23389600.0 2015-02-13,29.735000610351562,29.7549991607666,29.209999084472656,29.25,29040000.0 2015-02-17,29.399999618530273,29.625,29.190000534057617,29.59000015258789,31513800.0 2015-02-18,29.110000610351562,29.364999771118164,29.030000686645508,29.364999771118164,24107400.0 2015-02-19,28.924999237060547,29.09000015258789,28.84000015258789,29.09000015258789,20639200.0 2015-02-20,29.25,29.290000915527344,28.760000228881836,28.969999313354492,27035600.0 2015-02-23,29.104999542236328,29.354999542236328,29.0,29.1299991607666,35090000.0 2015-02-24,29.584999084472656,29.684999465942383,29.135000228881836,29.200000762939453,40258000.0 2015-02-25,29.809999465942383,29.94499969482422,29.475000381469727,29.475000381469727,33931400.0 2015-02-26,29.575000762939453,29.75,29.424999237060547,29.68000030517578,23584000.0 2015-02-27,29.690000534057617,29.739999771118164,29.479999542236328,29.65999984741211,19520000.0 2015-03-02,29.934999465942383,30.045000076293945,29.75,29.7549991607666,23349200.0 2015-03-03,29.979999542236328,30.0049991607666,29.719999313354492,29.864999771118164,23835000.0 2015-03-04,30.21500015258789,30.219999313354492,29.75,29.899999618530273,24502600.0 2015-03-05,30.165000915527344,30.21500015258789,29.889999389648438,30.155000686645508,22161000.0 2015-03-06,30.184999465942383,30.309999465942383,29.969999313354492,30.06999969482422,35454600.0 2015-03-09,30.28499984741211,30.350000381469727,30.170000076293945,30.18000030517578,16362200.0 2015-03-10,29.350000381469727,30.114999771118164,29.315000534057617,30.079999923706055,31716400.0 2015-03-11,29.030000686645508,29.395000457763672,28.96500015258789,29.30500030517578,25595600.0 2015-03-12,29.665000915527344,29.71500015258789,29.18000030517578,29.21500015258789,24032400.0 2015-03-13,29.524999618530273,29.645000457763672,29.354999542236328,29.540000915527344,24485600.0 2015-03-16,29.875,29.940000534057617,29.610000610351562,29.684999465942383,18592400.0 2015-03-17,29.565000534057617,29.709999084472656,29.125,29.280000686645508,29872800.0 2015-03-18,29.4950008392334,29.6299991607666,29.075000762939453,29.5,38054000.0 2015-03-19,29.375,29.594999313354492,29.219999313354492,29.520000457763672,21219200.0 2015-03-20,29.725000381469727,29.760000228881836,29.434999465942383,29.55500030517578,43115200.0 2015-03-23,29.559999465942383,29.764999389648438,29.559999465942383,29.579999923706055,16912000.0 2015-03-24,28.78499984741211,29.3799991607666,28.670000076293945,29.315000534057617,39785600.0 2015-03-25,28.264999389648438,28.84000015258789,28.225000381469727,28.53499984741211,37372000.0 2015-03-26,27.954999923706055,28.229999542236328,27.834999084472656,28.024999618530273,35943600.0 2015-03-27,27.969999313354492,28.260000228881836,27.895000457763672,27.915000915527344,29730000.0 2015-03-30,28.30500030517578,28.489999771118164,28.0049991607666,28.0049991607666,26911400.0 2015-03-31,28.235000610351562,28.459999084472656,27.889999389648438,28.104999542236328,35082600.0 2015-04-01,28.530000686645508,28.540000915527344,28.024999618530273,28.395000457763672,31569000.0 2015-04-02,28.969999313354492,29.09000015258789,28.299999237060547,28.545000076293945,41127600.0 2015-04-06,29.104999542236328,29.31999969482422,28.75,28.81999969482422,21333000.0 2015-04-07,29.15999984741211,29.34000015258789,28.90999984741211,29.084999084472656,24779600.0 2015-04-08,29.59000015258789,29.594999313354492,29.114999771118164,29.280000686645508,29113400.0 2015-04-09,29.795000076293945,29.84000015258789,29.530000686645508,29.594999313354492,23399200.0 2015-04-10,29.905000686645508,30.084999084472656,29.729999542236328,29.899999618530273,31807800.0 2015-04-13,29.389999389648438,29.899999618530273,29.364999771118164,29.850000381469727,23886400.0 2015-04-14,29.489999771118164,29.665000915527344,29.28499984741211,29.350000381469727,19909400.0 2015-04-15,29.954999923706055,30.145000457763672,29.549999237060547,29.65999984741211,28421200.0 2015-04-16,29.834999084472656,30.024999618530273,29.78499984741211,29.860000610351562,22000600.0 2015-04-17,29.209999084472656,29.639999389648438,28.575000762939453,29.549999237060547,84976800.0 2015-04-20,29.235000610351562,29.469999313354492,29.049999237060547,29.299999237060547,38859000.0 2015-04-21,29.420000076293945,29.78499984741211,29.170000076293945,29.399999618530273,37674400.0 2015-04-22,29.3799991607666,29.479999542236328,29.225000381469727,29.479999542236328,25151200.0 2015-04-23,29.614999771118164,30.424999237060547,29.235000610351562,29.295000076293945,123828400.0 2015-04-24,29.81999969482422,30.0,29.434999465942383,29.940000534057617,88707800.0 2015-04-27,29.440000534057617,30.15999984741211,29.350000381469727,29.93000030517578,52688000.0 2015-04-28,29.5,29.53499984741211,29.19499969482422,29.4950008392334,33547800.0 2015-04-29,29.170000076293945,29.510000228881836,29.110000610351562,29.385000228881836,29353800.0 2015-04-30,28.8799991607666,29.475000381469727,28.655000686645508,29.18000030517578,46140200.0 2015-05-01,29.204999923706055,29.2450008392334,28.65999984741211,28.899999618530273,31156400.0 2015-05-04,29.389999389648438,30.049999237060547,29.315000534057617,30.024999618530273,42781000.0 2015-05-05,28.989999771118164,29.520000457763672,28.954999923706055,29.405000686645508,32248000.0 2015-05-06,28.829999923706055,29.149999618530273,28.65999984741211,29.045000076293945,33526400.0 2015-05-07,28.959999084472656,29.114999771118164,28.674999237060547,28.75,26825400.0 2015-05-08,29.204999923706055,29.375,29.075000762939453,29.25,29829000.0 2015-05-11,28.885000228881836,29.395000457763672,28.8700008392334,29.315000534057617,24247400.0 2015-05-12,28.665000915527344,28.854999542236328,28.610000610351562,28.7450008392334,25538000.0 2015-05-13,28.139999389648438,28.795000076293945,28.100000381469727,28.725000381469727,51302600.0 2015-05-14,28.270000457763672,28.520000457763672,28.139999389648438,28.354999542236328,27971000.0 2015-05-15,28.31999969482422,28.440000534057617,28.155000686645508,28.385000228881836,34599200.0 2015-05-18,28.485000610351562,28.59000015258789,28.325000762939453,28.344999313354492,27916800.0 2015-05-19,28.614999771118164,28.709999084472656,28.440000534057617,28.5049991607666,24279800.0 2015-05-20,28.78499984741211,29.075000762939453,28.649999618530273,28.844999313354492,30610000.0 2015-05-21,28.770000457763672,29.100000381469727,28.719999313354492,28.780000686645508,37799200.0 2015-05-22,28.934999465942383,29.059999465942383,28.704999923706055,28.770000457763672,24085600.0 2015-05-26,29.295000076293945,29.610000610351562,28.920000076293945,28.959999084472656,52480000.0 2015-05-27,29.670000076293945,29.790000915527344,29.219999313354492,29.299999237060547,29069200.0 2015-05-28,29.514999389648438,29.645000457763672,29.344999313354492,29.559999465942383,23096000.0 2015-05-29,29.229999542236328,29.635000228881836,29.155000686645508,29.545000076293945,26310000.0 2015-06-01,29.389999389648438,29.5,29.209999084472656,29.354999542236328,25654400.0 2015-06-02,29.40999984741211,29.59000015258789,29.165000915527344,29.18000030517578,22714400.0 2015-06-03,29.65999984741211,29.729999542236328,29.475000381469727,29.540000915527344,27589200.0 2015-06-04,29.475000381469727,29.84000015258789,29.385000228881836,29.5049991607666,26743200.0 2015-06-05,29.344999313354492,29.459999084472656,29.020000457763672,29.395000457763672,22300800.0 2015-06-08,28.934999465942383,29.405000686645508,28.860000610351562,29.34000015258789,35215000.0 2015-06-09,28.924999237060547,29.024999618530273,28.540000915527344,28.844999313354492,22674200.0 2015-06-10,29.114999771118164,29.25,28.93000030517578,29.0,20626400.0 2015-06-11,29.3799991607666,29.399999618530273,29.049999237060547,29.139999389648438,22679600.0 2015-06-12,29.1299991607666,29.295000076293945,29.014999389648438,29.19499969482422,19971000.0 2015-06-15,29.170000076293945,29.260000228881836,28.7549991607666,28.934999465942383,18597600.0 2015-06-16,29.440000534057617,29.514999389648438,28.979999542236328,29.165000915527344,19883600.0 2015-06-17,29.809999465942383,29.829999923706055,29.434999465942383,29.434999465942383,26062200.0 2015-06-18,30.239999771118164,30.424999237060547,29.924999237060547,29.954999923706055,28950200.0 2015-06-19,30.2549991607666,30.44499969482422,30.05500030517578,30.145000457763672,46073600.0 2015-06-22,30.485000610351562,30.6200008392334,30.25,30.34000015258789,33535600.0 2015-06-23,30.3799991607666,30.540000915527344,30.225000381469727,30.469999313354492,17667000.0 2015-06-24,30.18000030517578,30.4950008392334,30.125,30.395000457763672,15829000.0 2015-06-25,30.440000534057617,30.729999542236328,30.229999542236328,30.329999923706055,24223400.0 2015-06-26,30.635000228881836,30.81999969482422,30.405000686645508,30.6200008392334,61609400.0 2015-06-29,29.989999771118164,30.520000457763672,29.940000534057617,30.315000534057617,22983000.0 2015-06-30,30.06999969482422,30.28499984741211,29.825000762939453,30.28499984741211,25268800.0 2015-07-01,31.125,31.155000686645508,30.190000534057617,30.190000534057617,43338400.0 2015-07-02,31.170000076293945,31.774999618530273,31.05500030517578,31.135000228881836,39168200.0 2015-07-06,31.05500030517578,31.299999237060547,30.864999771118164,30.899999618530273,26754600.0 2015-07-07,31.2549991607666,31.354999542236328,30.655000686645508,31.190000534057617,27454400.0 2015-07-08,30.844999313354492,31.395000457763672,30.815000534057617,31.094999313354492,30773800.0 2015-07-09,31.0049991607666,31.350000381469727,30.954999923706055,31.260000228881836,22347000.0 2015-07-10,31.594999313354492,31.704999923706055,31.170000076293945,31.295000076293945,24538200.0 2015-07-13,31.860000610351562,32.130001068115234,31.829999923706055,31.864999771118164,21389400.0 2015-07-14,31.6200008392334,31.954999923706055,31.44499969482422,31.924999237060547,20730400.0 2015-07-15,31.875,31.895000457763672,31.520000457763672,31.540000915527344,18517000.0 2015-07-16,32.15999984741211,32.32500076293945,32.005001068115234,32.07500076293945,21375600.0 2015-07-17,32.1349983215332,32.150001525878906,31.799999237060547,32.040000915527344,21380400.0 2015-07-20,32.15999984741211,32.209999084472656,31.9950008392334,32.1349983215332,13905400.0 2015-07-21,32.1349983215332,32.20000076293945,31.920000076293945,32.060001373291016,18958200.0 2015-07-22,32.25,32.494998931884766,32.06999969482422,32.375,22448600.0 2015-07-23,31.235000610351562,32.45000076293945,31.1200008392334,32.45000076293945,41968000.0 2015-07-24,31.084999084472656,31.44499969482422,30.985000610351562,31.200000762939453,20589400.0 2015-07-27,30.55500030517578,31.165000915527344,30.424999237060547,31.1299991607666,24069000.0 2015-07-28,31.204999923706055,31.225000381469727,30.565000534057617,30.7549991607666,23735400.0 2015-07-29,31.239999771118164,31.34000015258789,31.0,31.100000381469727,17613200.0 2015-07-30,31.18000030517578,31.325000762939453,31.014999389648438,31.200000762939453,19701200.0 2015-07-31,31.204999923706055,31.4950008392334,31.06999969482422,31.395000457763672,19432600.0 2015-08-03,31.604999542236328,31.65999984741211,31.315000534057617,31.3799991607666,19139200.0 2015-08-04,31.3700008392334,31.684999465942383,31.280000686645508,31.434999465942383,15488000.0 2015-08-05,29.905000686645508,31.479999542236328,29.809999465942383,31.395000457763672,57180200.0 2015-08-06,29.3799991607666,30.104999542236328,28.584999084472656,29.9950008392334,76382000.0 2015-08-07,29.40999984741211,29.799999237060547,29.15999984741211,29.415000915527344,31824800.0 2015-08-10,29.725000381469727,29.885000228881836,29.584999084472656,29.825000762939453,22292600.0 2015-08-11,29.395000457763672,29.674999237060547,29.21500015258789,29.53499984741211,33060400.0 2015-08-12,29.704999923706055,29.80500030517578,29.084999084472656,29.295000076293945,28546800.0 2015-08-13,29.81999969482422,30.09000015258789,29.545000076293945,29.729999542236328,27787400.0 2015-08-14,29.440000534057617,29.81999969482422,29.229999542236328,29.719999313354492,27812800.0 2015-08-17,30.204999923706055,30.2450008392334,29.350000381469727,29.3799991607666,26856200.0 2015-08-18,29.844999313354492,30.344999313354492,29.81999969482422,30.25,21409800.0 2015-08-19,29.959999084472656,30.364999771118164,29.924999237060547,29.93000030517578,32020000.0 2015-08-20,29.184999465942383,29.68000030517578,29.030000686645508,29.53499984741211,37591800.0 2015-08-21,28.389999389648438,29.040000915527344,28.299999237060547,28.915000915527344,47122800.0 2015-08-24,27.204999923706055,28.149999618530273,25.0,26.674999237060547,52400600.0 2015-08-25,26.924999237060547,27.9950008392334,26.920000076293945,27.924999237060547,33201600.0 2015-08-26,27.700000762939453,27.770000457763672,26.940000534057617,27.584999084472656,32955600.0 2015-08-27,28.385000228881836,28.43000030517578,27.725000381469727,27.950000762939453,31932000.0 2015-08-28,28.389999389648438,28.420000076293945,28.09000015258789,28.295000076293945,24273000.0 2015-08-31,28.165000915527344,28.375,27.979999542236328,28.364999771118164,21231400.0 2015-09-01,27.510000228881836,28.075000762939453,27.399999618530273,27.510000228881836,32158000.0 2015-09-02,27.940000534057617,28.084999084472656,27.625,27.985000610351562,33948400.0 2015-09-03,28.104999542236328,28.440000534057617,28.010000228881836,28.09000015258789,24374800.0 2015-09-04,27.889999389648438,28.030000686645508,27.600000381469727,27.71500015258789,23717800.0 2015-09-08,28.55500030517578,28.579999923706055,28.235000610351562,28.364999771118164,22004400.0 2015-09-09,28.334999084472656,29.09000015258789,28.274999618530273,28.959999084472656,27843000.0 2015-09-10,28.270000457763672,28.469999313354492,28.0,28.25,23933600.0 2015-09-11,28.204999923706055,28.315000534057617,27.969999313354492,28.125,22658600.0 2015-09-14,28.125,28.344999313354492,27.895000457763672,28.344999313354492,21249200.0 2015-09-15,28.56999969482422,28.639999389648438,27.940000534057617,28.100000381469727,17238000.0 2015-09-16,28.8700008392334,29.040000915527344,28.485000610351562,28.614999771118164,24384800.0 2015-09-17,29.229999542236328,29.635000228881836,28.875,29.06999969482422,34636800.0 2015-09-18,28.709999084472656,29.2549991607666,28.565000534057617,29.0,154533200.0 2015-09-21,28.94499969482422,29.125,28.670000076293945,28.80500030517578,26232400.0 2015-09-22,28.854999542236328,28.924999237060547,28.3799991607666,28.6299991607666,20346600.0 2015-09-23,28.684999465942383,29.114999771118164,28.545000076293945,29.075000762939453,13653800.0 2015-09-24,28.40999984741211,28.635000228881836,28.0,28.4950008392334,21559000.0 2015-09-25,28.270000457763672,28.770000457763672,28.075000762939453,28.770000457763672,26290400.0 2015-09-28,27.405000686645508,28.270000457763672,27.325000762939453,28.264999389648438,34506200.0 2015-09-29,27.56999969482422,27.864999771118164,27.389999389648438,27.579999923706055,29783800.0 2015-09-30,28.440000534057617,28.485000610351562,27.770000457763672,27.829999923706055,24205400.0 2015-10-01,28.704999923706055,28.864999771118164,28.264999389648438,28.760000228881836,23793800.0 2015-10-02,29.360000610351562,29.3799991607666,28.274999618530273,28.420000076293945,23866800.0 2015-10-05,29.809999465942383,29.854999542236328,29.440000534057617,29.56999969482422,19336200.0 2015-10-06,29.485000610351562,29.940000534057617,29.1200008392334,29.700000762939453,19083200.0 2015-10-07,29.850000381469727,30.0,29.514999389648438,29.665000915527344,16475200.0 2015-10-08,30.489999771118164,30.53499984741211,29.530000686645508,29.700000762939453,25844400.0 2015-10-09,30.2450008392334,30.614999771118164,30.065000534057617,30.479999542236328,19038800.0 2015-10-12,30.135000228881836,30.53499984741211,30.100000381469727,30.309999465942383,17530600.0 2015-10-13,30.079999923706055,30.415000915527344,29.915000915527344,30.06999969482422,15763000.0 2015-10-14,29.969999313354492,30.229999542236328,29.90999984741211,30.100000381469727,19376000.0 2015-10-15,30.5049991607666,30.53499984741211,30.024999618530273,30.270000457763672,13963000.0 2015-10-16,30.65999984741211,30.684999465942383,30.399999618530273,30.610000610351562,12746000.0 2015-10-19,30.780000686645508,30.80500030517578,30.46500015258789,30.579999923706055,12984000.0 2015-10-20,30.774999618530273,30.899999618530273,30.594999313354492,30.594999313354492,13542400.0 2015-10-21,30.55500030517578,31.0,30.530000686645508,30.889999389648438,16405400.0 2015-10-22,30.850000381469727,31.0,30.584999084472656,30.584999084472656,20590400.0 2015-10-23,30.989999771118164,31.100000381469727,30.799999237060547,31.100000381469727,20206200.0 2015-10-26,31.09000015258789,31.229999542236328,30.889999389648438,31.014999389648438,21324600.0 2015-10-27,30.770000457763672,31.25,29.844999313354492,31.18000030517578,31677000.0 2015-10-28,30.969999313354492,31.290000915527344,30.514999389648438,30.924999237060547,23280800.0 2015-10-29,31.530000686645508,31.645000457763672,30.905000686645508,31.045000076293945,18254800.0 2015-10-30,31.309999465942383,31.690000534057617,31.295000076293945,31.55500030517578,21727000.0 2015-11-02,31.3700008392334,31.6299991607666,31.25,31.315000534057617,15208000.0 2015-11-03,31.280000686645508,31.3700008392334,30.9950008392334,31.21500015258789,16893400.0 2015-11-04,30.729999542236328,31.514999389648438,30.575000762939453,31.25,27963400.0 2015-11-05,30.905000686645508,30.954999923706055,30.5049991607666,30.739999771118164,18900400.0 2015-11-06,30.80500030517578,30.895000457763672,30.415000915527344,30.809999465942383,25549200.0 2015-11-09,30.674999237060547,30.75,30.239999771118164,30.614999771118164,17062800.0 2015-11-10,30.78499984741211,30.9950008392334,30.579999923706055,30.6299991607666,17665600.0 2015-11-11,30.774999618530273,30.90999984741211,30.625,30.90999984741211,12102000.0 2015-11-12,30.7450008392334,31.05500030517578,30.549999237060547,30.674999237060547,17826400.0 2015-11-13,30.114999771118164,30.864999771118164,30.09000015258789,30.649999618530273,15579600.0 2015-11-16,30.674999237060547,30.709999084472656,30.075000762939453,30.225000381469727,15435200.0 2015-11-17,30.565000534057617,30.739999771118164,30.30500030517578,30.485000610351562,16352800.0 2015-11-18,31.280000686645508,31.315000534057617,30.520000457763672,30.579999923706055,17579600.0 2015-11-19,31.309999465942383,31.4950008392334,31.114999771118164,31.2549991607666,15694200.0 2015-11-20,31.450000762939453,31.604999542236328,31.2549991607666,31.559999465942383,18405200.0 2015-11-23,31.065000534057617,31.489999771118164,30.920000076293945,31.309999465942383,12204200.0 2015-11-24,30.829999923706055,30.969999313354492,30.55500030517578,30.860000610351562,17002800.0 2015-11-25,30.700000762939453,30.895000457763672,30.540000915527344,30.770000457763672,12174400.0 2015-11-27,30.795000076293945,30.90999984741211,30.520000457763672,30.655000686645508,5672200.0 2015-11-30,30.43000030517578,30.829999923706055,30.334999084472656,30.770000457763672,20789600.0 2015-12-01,30.875,30.889999389648438,30.6200008392334,30.729999542236328,15706200.0 2015-12-02,30.239999771118164,30.8700008392334,30.170000076293945,30.764999389648438,18551000.0 2015-12-03,29.809999465942383,30.405000686645508,29.65999984741211,30.19499969482422,23257200.0 2015-12-04,30.375,30.540000915527344,29.7450008392334,29.799999237060547,24459000.0 2015-12-07,30.184999465942383,30.475000381469727,29.934999465942383,30.28499984741211,14345400.0 2015-12-08,29.770000457763672,30.135000228881836,29.389999389648438,30.100000381469727,31163600.0 2015-12-09,29.295000076293945,29.774999618530273,29.03499984741211,29.610000610351562,25459800.0 2015-12-10,29.834999084472656,30.135000228881836,29.100000381469727,29.100000381469727,26719600.0 2015-12-11,28.985000610351562,29.790000915527344,28.969999313354492,29.424999237060547,38607800.0 2015-12-14,28.684999465942383,29.0,28.094999313354492,28.940000534057617,54096800.0 2015-12-15,28.875,29.56999969482422,28.764999389648438,29.030000686645508,35558800.0 2015-12-16,29.350000381469727,29.434999465942383,28.90999984741211,29.1200008392334,33482200.0 2015-12-17,28.704999923706055,29.40999984741211,28.69499969482422,29.2450008392334,20151600.0 2015-12-18,28.200000762939453,28.610000610351562,28.165000915527344,28.5,40450800.0 2015-12-21,28.229999542236328,28.420000076293945,27.69499969482422,28.40999984741211,27997400.0 2015-12-22,28.44499969482422,28.760000228881836,28.375,28.56999969482422,21063400.0 2015-12-23,28.584999084472656,28.6299991607666,28.43000030517578,28.549999237060547,14451800.0 2015-12-24,28.649999618530273,28.764999389648438,28.56999969482422,28.71500015258789,6986800.0 2015-12-28,28.594999313354492,28.725000381469727,28.364999771118164,28.559999465942383,10206200.0 2015-12-29,28.780000686645508,28.96500015258789,28.645000457763672,28.75,14469400.0 2015-12-30,28.354999542236328,28.780000686645508,28.34000015258789,28.75,12932600.0 2015-12-31,28.21500015258789,28.600000381469727,28.100000381469727,28.270000457763672,15523200.0 2016-01-04,27.81999969482422,27.825000762939453,27.424999237060547,27.575000762939453,26524600.0 2016-01-05,27.825000762939453,28.024999618530273,27.739999771118164,27.920000076293945,28308800.0 2016-01-06,27.610000610351562,27.825000762939453,27.375,27.459999084472656,21650800.0 2016-01-07,27.30500030517578,27.68000030517578,26.885000228881836,27.045000076293945,32423400.0 2016-01-08,27.334999084472656,28.020000457763672,27.28499984741211,27.43000030517578,28184600.0 2016-01-11,27.360000610351562,27.540000915527344,26.959999084472656,27.440000534057617,22735400.0 2016-01-12,27.434999465942383,27.71500015258789,27.184999465942383,27.309999465942383,19905600.0 2016-01-13,26.774999618530273,27.7450008392334,26.719999313354492,27.725000381469727,32128000.0 2016-01-14,27.524999618530273,27.825000762939453,26.674999237060547,26.774999618530273,26038000.0 2016-01-15,26.94499969482422,27.125,26.649999618530273,26.655000686645508,33366800.0 2016-01-19,27.125,27.424999237060547,26.84000015258789,27.40999984741211,24658400.0 2016-01-20,26.80500030517578,27.0049991607666,26.170000076293945,26.989999771118164,45092200.0 2016-01-21,27.15999984741211,27.424999237060547,26.59000015258789,26.80500030517578,30690000.0 2016-01-22,27.665000915527344,27.760000228881836,27.344999313354492,27.760000228881836,19734200.0 2016-01-25,27.104999542236328,27.655000686645508,27.05500030517578,27.540000915527344,21362200.0 2016-01-26,27.420000076293945,27.5049991607666,26.975000381469727,27.030000686645508,31481600.0 2016-01-27,27.059999465942383,27.719999313354492,26.975000381469727,27.46500015258789,24498600.0 2016-01-28,27.05500030517578,27.290000915527344,26.809999465942383,27.239999771118164,25528400.0 2016-01-29,27.854999542236328,27.924999237060547,27.260000228881836,27.3700008392334,38275800.0 2016-02-01,27.905000686645508,28.065000534057617,27.489999771118164,27.53499984741211,19480600.0 2016-02-02,27.295000076293945,27.80500030517578,27.190000534057617,27.450000762939453,32072000.0 2016-02-03,28.920000076293945,28.979999542236328,27.604999542236328,28.350000381469727,55999400.0 2016-02-04,29.104999542236328,29.725000381469727,28.795000076293945,29.09000015258789,56292600.0 2016-02-05,29.704999923706055,29.735000610351562,28.985000610351562,29.104999542236328,50661600.0 2016-02-08,29.700000762939453,29.850000381469727,28.959999084472656,29.579999923706055,56001800.0 2016-02-09,29.104999542236328,29.5,28.584999084472656,29.200000762939453,36504600.0 2016-02-10,27.905000686645508,29.059999465942383,27.8799991607666,29.05500030517578,43543800.0 2016-02-11,28.020000457763672,28.15999984741211,27.350000381469727,27.43000030517578,34988600.0 2016-02-12,28.389999389648438,28.524999618530273,27.795000076293945,28.420000076293945,23990800.0 2016-02-16,28.739999771118164,28.93000030517578,28.4950008392334,28.905000686645508,25705600.0 2016-02-17,28.850000381469727,29.155000686645508,28.65999984741211,28.864999771118164,26313200.0 2016-02-18,28.65999984741211,28.875,28.295000076293945,28.719999313354492,23733000.0 2016-02-19,28.8799991607666,28.905000686645508,28.475000381469727,28.5,17595000.0 2016-02-22,29.075000762939453,29.434999465942383,28.950000762939453,29.114999771118164,18566000.0 2016-02-23,28.770000457763672,29.09000015258789,28.700000762939453,28.889999389648438,14614200.0 2016-02-24,29.200000762939453,29.315000534057617,28.299999237060547,28.530000686645508,18499000.0 2016-02-25,29.264999389648438,29.264999389648438,28.864999771118164,29.079999923706055,12950000.0 2016-02-26,28.954999923706055,29.489999771118164,28.829999923706055,29.389999389648438,18579600.0 2016-02-29,28.864999771118164,29.364999771118164,28.844999313354492,29.06999969482422,22750600.0 2016-03-01,29.610000610351562,29.78499984741211,29.024999618530273,29.114999771118164,22529600.0 2016-03-02,29.684999465942383,29.709999084472656,29.415000915527344,29.479999542236328,18126600.0 2016-03-03,29.959999084472656,30.135000228881836,29.725000381469727,29.725000381469727,19434400.0 2016-03-04,29.8700008392334,30.020000457763672,29.665000915527344,29.9950008392334,15442800.0 2016-03-07,29.479999542236328,29.8799991607666,29.309999465942383,29.610000610351562,21590200.0 2016-03-08,29.145000457763672,29.5,29.024999618530273,29.440000534057617,21004200.0 2016-03-09,29.389999389648438,29.549999237060547,29.149999618530273,29.350000381469727,15742000.0 2016-03-10,29.184999465942383,29.56999969482422,29.030000686645508,29.299999237060547,18001800.0 2016-03-11,29.579999923706055,29.610000610351562,29.2549991607666,29.545000076293945,14103000.0 2016-03-14,29.614999771118164,29.719999313354492,29.440000534057617,29.514999389648438,12943800.0 2016-03-15,29.700000762939453,29.709999084472656,29.350000381469727,29.350000381469727,15979200.0 2016-03-16,29.954999923706055,30.145000457763672,29.315000534057617,29.315000534057617,18413800.0 2016-03-17,30.375,30.56999969482422,29.854999542236328,29.96500015258789,21081200.0 2016-03-18,29.8799991607666,30.450000762939453,29.760000228881836,30.424999237060547,37358000.0 2016-03-21,29.920000076293945,30.030000686645508,29.809999465942383,29.854999542236328,12290400.0 2016-03-22,29.934999465942383,30.149999618530273,29.649999618530273,29.649999618530273,15533400.0 2016-03-23,29.625,29.850000381469727,29.5,29.55500030517578,16890000.0 2016-03-24,30.0049991607666,30.09000015258789,29.344999313354492,29.3799991607666,19763800.0 2016-03-28,30.045000076293945,30.174999237060547,29.725000381469727,29.78499984741211,14884200.0 2016-03-29,30.375,30.44499969482422,29.84000015258789,29.905000686645508,15852600.0 2016-03-30,30.399999618530273,30.625,30.260000228881836,30.459999084472656,16006000.0 2016-03-31,30.540000915527344,30.684999465942383,30.325000762939453,30.364999771118164,17673600.0 2016-04-01,30.934999465942383,30.9950008392334,30.19499969482422,30.295000076293945,21308200.0 2016-04-04,30.71500015258789,30.905000686645508,30.559999465942383,30.7549991607666,14701200.0 2016-04-05,30.565000534057617,30.71500015258789,30.399999618530273,30.420000076293945,14381400.0 2016-04-06,31.100000381469727,31.1299991607666,30.4950008392334,30.524999618530273,21801400.0 2016-04-07,30.700000762939453,31.155000686645508,30.510000228881836,31.020000457763672,19518000.0 2016-04-08,30.799999237060547,30.985000610351562,30.639999389648438,30.815000534057617,11439200.0 2016-04-11,30.719999313354492,31.049999237060547,30.719999313354492,30.959999084472656,14343600.0 2016-04-12,30.860000610351562,31.030000686645508,30.6299991607666,30.69499969482422,15116000.0 2016-04-13,30.975000381469727,31.19499969482422,30.864999771118164,31.09000015258789,15666400.0 2016-04-14,30.920000076293945,31.149999618530273,30.834999084472656,31.079999923706055,13643000.0 2016-04-15,30.985000610351562,31.21500015258789,30.700000762939453,31.065000534057617,16596600.0 2016-04-18,31.239999771118164,31.329999923706055,30.770000457763672,30.844999313354492,17245400.0 2016-04-19,31.139999389648438,31.454999923706055,31.020000457763672,31.219999313354492,18770400.0 2016-04-20,30.729999542236328,31.299999237060547,30.655000686645508,31.299999237060547,26854200.0 2016-04-21,30.469999313354492,30.68000030517578,30.190000534057617,30.625,28465400.0 2016-04-22,30.549999237060547,30.75,30.295000076293945,30.440000534057617,21977000.0 2016-04-25,30.5,30.549999237060547,30.239999771118164,30.510000228881836,24395400.0 2016-04-26,30.524999618530273,30.780000686645508,30.440000534057617,30.510000228881836,17582000.0 2016-04-27,30.649999618530273,31.395000457763672,30.239999771118164,31.100000381469727,34142800.0 2016-04-28,30.575000762939453,31.0,30.25,30.360000610351562,28125400.0 2016-04-29,30.3799991607666,30.524999618530273,30.010000228881836,30.264999389648438,29336600.0 2016-05-02,30.614999771118164,30.764999389648438,30.28499984741211,30.545000076293945,21343800.0 2016-05-03,30.475000381469727,30.895000457763672,30.325000762939453,30.454999923706055,22578600.0 2016-05-04,30.44499969482422,30.795000076293945,30.25,30.295000076293945,22312800.0 2016-05-05,30.524999618530273,30.729999542236328,30.270000457763672,30.520000457763672,16677600.0 2016-05-06,30.709999084472656,30.719999313354492,30.30500030517578,30.44499969482422,15559400.0 2016-05-09,30.709999084472656,30.940000534057617,30.594999313354492,30.78499984741211,12857400.0 2016-05-10,31.31999969482422,31.364999771118164,30.69499969482422,30.71500015258789,21596200.0 2016-05-11,31.03499984741211,31.385000228881836,30.940000534057617,31.239999771118164,16311000.0 2016-05-12,31.1299991607666,31.329999923706055,30.90999984741211,31.174999237060547,16675000.0 2016-05-13,30.920000076293945,31.260000228881836,30.825000762939453,31.010000228881836,16549000.0 2016-05-16,31.0,31.260000228881836,30.684999465942383,30.735000610351562,17526800.0 2016-05-17,30.21500015258789,30.8799991607666,30.170000076293945,30.860000610351562,31895000.0 2016-05-18,30.190000534057617,30.415000915527344,29.93000030517578,30.264999389648438,26537400.0 2016-05-19,30.125,30.295000076293945,29.809999465942383,30.0,17932400.0 2016-05-20,30.8799991607666,30.940000534057617,30.059999465942383,30.059999465942383,22254400.0 2016-05-23,30.905000686645508,31.239999771118164,30.71500015258789,30.719999313354492,23579800.0 2016-05-24,31.219999313354492,31.25,30.844999313354492,31.040000915527344,19933000.0 2016-05-25,31.299999237060547,31.584999084472656,30.844999313354492,31.299999237060547,17898000.0 2016-05-26,31.145000457763672,31.434999465942383,31.045000076293945,31.274999618530273,14586400.0 2016-05-27,31.440000534057617,31.579999923706055,31.235000610351562,31.30500030517578,16160000.0 2016-05-31,31.649999618530273,31.69499969482422,31.25,31.40999984741211,23842800.0 2016-06-01,31.864999771118164,31.915000915527344,31.524999618530273,31.719999313354492,15397800.0 2016-06-02,31.829999923706055,31.90999984741211,31.69499969482422,31.834999084472656,12857600.0 2016-06-03,31.780000686645508,31.889999389648438,31.5,31.834999084472656,11913200.0 2016-06-06,31.700000762939453,31.950000762939453,31.610000610351562,31.854999542236328,11913200.0 2016-06-07,31.625,31.84000015258789,31.594999313354492,31.674999237060547,12818200.0 2016-06-08,31.610000610351562,31.760000228881836,31.530000686645508,31.639999389648438,13385200.0 2016-06-09,31.46500015258789,31.565000534057617,31.270000457763672,31.434999465942383,11233000.0 2016-06-10,31.399999618530273,31.485000610351562,31.059999465942383,31.094999313354492,15732400.0 2016-06-13,31.19499969482422,31.559999465942383,31.110000610351562,31.364999771118164,15305200.0 2016-06-14,31.31999969482422,31.354999542236328,30.969999313354492,31.0049991607666,14937800.0 2016-06-15,31.174999237060547,31.55500030517578,31.125,31.229999542236328,16346800.0 2016-06-16,31.549999237060547,31.6200008392334,30.924999237060547,31.094999313354492,15080800.0 2016-06-17,31.184999465942383,31.584999084472656,31.06999969482422,31.584999084472656,23925800.0 2016-06-20,31.229999542236328,31.71500015258789,31.209999084472656,31.46500015258789,15595800.0 2016-06-21,31.270000457763672,31.399999618530273,31.024999618530273,31.235000610351562,17769800.0 2016-06-22,31.31999969482422,31.579999923706055,31.104999542236328,31.270000457763672,11586600.0 2016-06-23,31.475000381469727,31.735000610351562,31.315000534057617,31.670000076293945,14291800.0 2016-06-24,30.825000762939453,31.299999237060547,30.329999923706055,30.420000076293945,35744800.0 2016-06-27,31.229999542236328,31.360000610351562,30.485000610351562,30.510000228881836,31567200.0 2016-06-28,31.53499984741211,31.575000762939453,31.110000610351562,31.530000686645508,21480800.0 2016-06-29,31.969999313354492,32.08000183105469,31.59000015258789,31.829999923706055,20626800.0 2016-06-30,32.595001220703125,32.709999084472656,32.0,32.125,29341000.0 2016-07-01,32.63999938964844,32.71500015258789,32.1349983215332,32.45500183105469,17591400.0 2016-07-05,32.505001068115234,32.64500045776367,32.279998779296875,32.36000061035156,18344600.0 2016-07-06,32.54999923706055,32.599998474121094,32.34000015258789,32.51499938964844,21475800.0 2016-07-07,33.130001068115234,33.209999084472656,32.375,32.400001525878906,30780200.0 2016-07-08,33.55500030517578,33.59000015258789,33.150001525878906,33.29999923706055,27918600.0 2016-07-11,33.70500183105469,33.845001220703125,33.45500183105469,33.755001068115234,15106400.0 2016-07-12,33.57500076293945,33.974998474121094,33.505001068115234,33.845001220703125,19438600.0 2016-07-13,33.415000915527344,33.685001373291016,33.35499954223633,33.59000015258789,17041400.0 2016-07-14,33.5099983215332,33.685001373291016,33.44499969482422,33.630001068115234,14941800.0 2016-07-15,33.439998626708984,33.814998626708984,33.34000015258789,33.779998779296875,14575600.0 2016-07-18,33.43000030517578,33.59000015258789,33.345001220703125,33.3849983215332,10137000.0 2016-07-19,33.54499816894531,33.61000061035156,33.244998931884766,33.334999084472656,15721200.0 2016-07-20,33.560001373291016,33.60499954223633,33.11000061035156,33.5099983215332,11885000.0 2016-07-21,33.5099983215332,33.68000030517578,33.30500030517578,33.48500061035156,14993600.0 2016-07-22,33.72999954223633,33.880001068115234,33.525001525878906,33.75,15377200.0 2016-07-25,33.73500061035156,33.849998474121094,33.63999938964844,33.779998779296875,12056200.0 2016-07-26,33.59000015258789,33.73500061035156,33.33000183105469,33.64500045776367,16981000.0 2016-07-27,33.959999084472656,34.15999984741211,33.2599983215332,34.099998474121094,23705200.0 2016-07-28,33.93000030517578,34.18000030517578,33.834999084472656,33.86000061035156,17688200.0 2016-07-29,33.625,33.970001220703125,33.53499984741211,33.935001373291016,19854800.0 2016-08-01,33.77000045776367,33.875,33.66999816894531,33.70000076293945,13197200.0 2016-08-02,33.45000076293945,33.81999969482422,33.44499969482422,33.81999969482422,14091400.0 2016-08-03,33.41999816894531,33.64500045776367,33.209999084472656,33.505001068115234,14937200.0 2016-08-04,33.59000015258789,33.6349983215332,33.34000015258789,33.34000015258789,13459400.0 2016-08-05,33.69499969482422,33.90999984741211,33.56999969482422,33.76499938964844,13828600.0 2016-08-08,33.53499984741211,33.599998474121094,33.375,33.54999923706055,14609600.0 2016-08-09,33.45000076293945,33.709999084472656,33.41999816894531,33.60499954223633,16783000.0 2016-08-10,33.61000061035156,33.67499923706055,33.314998626708984,33.45000076293945,15082200.0 2016-08-11,33.84000015258789,33.900001525878906,33.584999084472656,33.625,11836600.0 2016-08-12,33.755001068115234,33.900001525878906,33.65999984741211,33.665000915527344,8224800.0 2016-08-15,33.7599983215332,33.97999954223633,33.73500061035156,33.755001068115234,9572800.0 2016-08-16,33.654998779296875,33.83000183105469,33.57500076293945,33.619998931884766,9433400.0 2016-08-17,33.8849983215332,33.939998626708984,33.51499938964844,33.65999984741211,10987000.0 2016-08-18,33.70500183105469,33.935001373291016,33.540000915527344,33.935001373291016,11327400.0 2016-08-19,33.14500045776367,33.625,33.09000015258789,33.58000183105469,25660600.0 2016-08-22,33.220001220703125,33.23500061035156,32.90999984741211,33.18000030517578,11404000.0 2016-08-23,32.83000183105469,33.36000061035156,32.66999816894531,33.349998474121094,20160000.0 2016-08-24,32.845001220703125,32.935001373291016,32.689998626708984,32.7400016784668,17685800.0 2016-08-25,32.779998779296875,32.94499969482422,32.71500015258789,32.880001068115234,12948000.0 2016-08-26,32.755001068115234,33.095001220703125,32.58000183105469,32.869998931884766,13464600.0 2016-08-29,32.83000183105469,32.994998931884766,32.779998779296875,32.834999084472656,11631800.0 2016-08-30,32.775001525878906,32.834999084472656,32.55500030517578,32.834999084472656,12781200.0 2016-08-31,32.630001068115234,32.845001220703125,32.48500061035156,32.66999816894531,13573800.0 2016-09-01,32.94499969482422,33.040000915527344,32.6349983215332,32.79999923706055,17725200.0 2016-09-02,33.08000183105469,33.279998779296875,32.974998474121094,33.189998626708984,12015800.0 2016-09-06,33.16999816894531,33.20000076293945,32.814998626708984,33.02000045776367,14562000.0 2016-09-07,33.17499923706055,33.224998474121094,33.005001068115234,33.060001373291016,14253400.0 2016-09-08,33.08000183105469,33.220001220703125,32.93000030517578,33.11000061035156,16220200.0 2016-09-09,32.55500030517578,32.939998626708984,32.415000915527344,32.6150016784668,28325000.0 2016-09-12,32.880001068115234,32.95000076293945,32.42499923706055,32.474998474121094,17208200.0 2016-09-13,32.3849983215332,32.77000045776367,32.369998931884766,32.63999938964844,25159400.0 2016-09-14,32.584999084472656,32.71500015258789,32.375,32.4900016784668,15088800.0 2016-09-15,33.119998931884766,33.21500015258789,32.40999984741211,32.45500183105469,20158000.0 2016-09-16,32.959999084472656,33.06999969482422,32.63999938964844,32.9900016784668,27162800.0 2016-09-19,32.92499923706055,33.165000915527344,32.790000915527344,32.9900016784668,13588600.0 2016-09-20,33.1150016784668,33.380001068115234,33.0099983215332,33.154998779296875,15151800.0 2016-09-21,33.58000183105469,33.665000915527344,33.03499984741211,33.09000015258789,16920400.0 2016-09-22,33.650001525878906,33.76499938964844,33.43000030517578,33.75,17431000.0 2016-09-23,33.57500076293945,33.75,33.345001220703125,33.345001220703125,18402400.0 2016-09-26,32.904998779296875,33.625,32.849998474121094,33.625,15645000.0 2016-09-27,33.084999084472656,33.20000076293945,32.79999923706055,32.880001068115234,17256000.0 2016-09-28,33.34000015258789,33.35499954223633,33.0,33.084999084472656,15612200.0 2016-09-29,33.125,33.34000015258789,32.88999938964844,33.34000015258789,18664000.0 2016-09-30,33.16999816894531,33.28499984741211,33.099998474121094,33.27000045776367,21135600.0 2016-10-03,33.095001220703125,33.17499923706055,32.849998474121094,32.939998626708984,13470000.0 2016-10-04,32.915000915527344,33.189998626708984,32.81999969482422,33.03499984741211,14590000.0 2016-10-05,32.900001525878906,33.119998931884766,32.78499984741211,33.06999969482422,16502200.0 2016-10-06,32.70500183105469,32.89500045776367,32.540000915527344,32.79999923706055,14495400.0 2016-10-07,32.68000030517578,32.8650016784668,32.47999954223633,32.85499954223633,14942000.0 2016-10-10,32.88999938964844,32.994998931884766,32.71500015258789,32.73500061035156,14850000.0 2016-10-11,32.47999954223633,32.86000061035156,32.435001373291016,32.86000061035156,14763600.0 2016-10-12,32.619998931884766,32.78499984741211,32.45500183105469,32.54499816894531,12826000.0 2016-10-13,32.560001373291016,32.650001525878906,32.10499954223633,32.439998626708984,14289600.0 2016-10-14,32.599998474121094,32.869998931884766,32.494998931884766,32.599998474121094,15327600.0 2016-10-17,32.5099983215332,32.790000915527344,32.4900016784668,32.56999969482422,10784200.0 2016-10-18,32.439998626708984,32.75,32.404998779296875,32.73500061035156,15356400.0 2016-10-19,32.45500183105469,32.7599983215332,32.36000061035156,32.560001373291016,17066000.0 2016-10-20,32.17499923706055,32.45000076293945,32.09000015258789,32.38999938964844,21401200.0 2016-10-21,32.029998779296875,32.154998779296875,31.78499984741211,31.985000610351562,22887400.0 2016-10-24,32.47999954223633,32.79499816894531,32.30500030517578,32.79499816894531,19291800.0 2016-10-25,32.2599983215332,32.814998626708984,32.19499969482422,32.5,30403000.0 2016-10-26,31.280000686645508,32.46500015258789,31.190000534057617,32.46500015258789,42837600.0 2016-10-27,30.739999771118164,31.375,30.299999237060547,31.325000762939453,44967800.0 2016-10-28,30.940000534057617,31.360000610351562,30.739999771118164,30.739999771118164,28923200.0 2016-10-31,30.90999984741211,31.239999771118164,30.850000381469727,31.094999313354492,19390800.0 2016-11-01,30.725000381469727,31.260000228881836,30.56999969482422,31.260000228881836,21028000.0 2016-11-02,30.735000610351562,30.815000534057617,30.549999237060547,30.68000030517578,23440000.0 2016-11-03,30.475000381469727,30.975000381469727,30.420000076293945,30.780000686645508,19074000.0 2016-11-04,30.329999923706055,30.6200008392334,30.020000457763672,30.229999542236328,21598600.0 2016-11-07,30.7549991607666,30.875,30.524999618530273,30.764999389648438,19343000.0 2016-11-08,31.260000228881836,31.459999084472656,30.719999313354492,30.815000534057617,22331600.0 2016-11-09,31.725000381469727,32.04999923706055,31.0,31.0,40324200.0 2016-11-10,32.54999923706055,32.959999084472656,31.75,31.764999389648438,54804800.0 2016-11-11,33.22999954223633,33.28499984741211,32.29999923706055,32.369998931884766,31766800.0 2016-11-14,33.630001068115234,34.064998626708984,33.09000015258789,33.09000015258789,37671600.0 2016-11-15,33.4900016784668,33.845001220703125,33.279998779296875,33.540000915527344,31409400.0 2016-11-16,33.73500061035156,33.7599983215332,33.29499816894531,33.38999938964844,22868800.0 2016-11-17,34.244998931884766,34.36000061035156,33.400001525878906,33.70000076293945,23372800.0 2016-11-18,34.16999816894531,34.29999923706055,33.96500015258789,34.1150016784668,20925200.0 2016-11-21,34.099998474121094,34.35499954223633,33.98500061035156,34.165000915527344,17255200.0 2016-11-22,34.5099983215332,34.58000183105469,34.099998474121094,34.130001068115234,26432800.0 2016-11-23,34.47999954223633,34.959999084472656,34.459999084472656,34.55500030517578,18863000.0 2016-11-25,34.58000183105469,34.619998931884766,34.39500045776367,34.46500015258789,6963600.0 2016-11-28,34.154998779296875,34.5,34.0099983215332,34.39500045776367,19572400.0 2016-11-29,35.06999969482422,35.11000061035156,34.13999938964844,34.25,30491200.0 2016-11-30,34.755001068115234,35.13999938964844,34.625,35.040000915527344,23009000.0 2016-12-01,34.93000030517578,35.025001525878906,34.6150016784668,34.70500183105469,19346800.0 2016-12-02,34.38999938964844,35.165000915527344,34.31999969482422,34.974998474121094,26722800.0 2016-12-05,34.34000015258789,34.65999984741211,34.189998626708984,34.5099983215332,19691200.0 2016-12-06,34.349998474121094,34.4900016784668,34.11000061035156,34.310001373291016,21342600.0 2016-12-07,34.665000915527344,34.71500015258789,34.03499984741211,34.380001068115234,21098800.0 2016-12-08,34.6150016784668,34.7400016784668,34.470001220703125,34.584999084472656,17552600.0 2016-12-09,34.724998474121094,34.7400016784668,34.46500015258789,34.73500061035156,17161800.0 2016-12-12,34.5,34.63999938964844,34.255001068115234,34.51499938964844,14967000.0 2016-12-13,34.9900016784668,35.1150016784668,34.46500015258789,34.53499984741211,18628400.0 2016-12-14,35.0099983215332,35.345001220703125,34.81999969482422,34.970001220703125,20540600.0 2016-12-15,34.939998626708984,35.31999969482422,34.80500030517578,35.09000015258789,20198200.0 2016-12-16,34.93000030517578,35.20500183105469,34.775001525878906,35.10499954223633,29901200.0 2016-12-19,35.07500076293945,35.220001220703125,34.8849983215332,35.08000183105469,14040200.0 2016-12-20,35.505001068115234,35.599998474121094,34.9900016784668,35.15999984741211,20764400.0 2016-12-21,35.415000915527344,35.55500030517578,34.73500061035156,34.73500061035156,11220000.0 2016-12-22,35.5099983215332,35.5099983215332,35.11000061035156,35.29499816894531,18988600.0 2016-12-23,35.32500076293945,35.540000915527344,35.22999954223633,35.505001068115234,8513600.0 2016-12-27,35.435001373291016,35.65999984741211,35.25,35.400001525878906,6139200.0 2016-12-28,35.224998474121094,35.5,35.17499923706055,35.43000030517578,9248400.0 2016-12-29,35.04499816894531,35.33000183105469,34.98500061035156,35.20000076293945,11987000.0 2016-12-30,34.525001525878906,35.025001525878906,34.46500015258789,34.974998474121094,24376800.0 2017-01-03,34.525001525878906,34.94499969482422,34.1150016784668,34.834999084472656,23670400.0 2017-01-04,34.935001373291016,35.130001068115234,34.59000015258789,34.755001068115234,22010800.0 2017-01-05,35.07500076293945,35.130001068115234,34.70000076293945,34.79499816894531,16986000.0 2017-01-06,35.1349983215332,35.27000045776367,34.90999984741211,35.10499954223633,13528000.0 2017-01-09,35.415000915527344,35.47999954223633,35.025001525878906,35.06999969482422,18135400.0 2017-01-10,35.459999084472656,35.880001068115234,35.224998474121094,35.310001373291016,24547200.0 2017-01-11,35.85499954223633,35.869998931884766,35.349998474121094,35.3650016784668,23325000.0 2017-01-12,35.709999084472656,35.834999084472656,35.415000915527344,35.79999923706055,14599600.0 2017-01-13,36.3849983215332,36.470001220703125,35.880001068115234,36.0,23293600.0 2017-01-17,36.279998779296875,36.369998931884766,35.90999984741211,36.10499954223633,21143400.0 2017-01-18,36.14500045776367,36.3849983215332,36.095001220703125,36.334999084472656,18013800.0 2017-01-19,36.30500030517578,36.474998474121094,36.064998626708984,36.09000015258789,14471000.0 2017-01-20,36.78499984741211,36.80500030517578,36.369998931884766,36.53499984741211,25014600.0 2017-01-23,36.630001068115234,36.869998931884766,36.44499969482422,36.775001525878906,16937200.0 2017-01-24,36.79999923706055,36.89500045776367,36.5,36.599998474121094,17553000.0 2017-01-25,36.720001220703125,36.939998626708984,36.55500030517578,36.80500030517578,26600000.0 2017-01-26,37.75,38.435001373291016,36.5,36.560001373291016,52161400.0 2017-01-27,37.974998474121094,37.994998931884766,37.30500030517578,37.744998931884766,23326800.0 2017-01-30,37.66999816894531,37.95500183105469,37.25,37.92499923706055,26341800.0 2017-01-31,37.709999084472656,37.744998931884766,37.23500061035156,37.525001525878906,26925600.0 2017-02-01,37.80500030517578,38.095001220703125,37.625,37.64500045776367,18004000.0 2017-02-02,37.54499816894531,37.81999969482422,37.505001068115234,37.720001220703125,15387800.0 2017-02-03,37.630001068115234,37.724998474121094,37.470001220703125,37.650001525878906,13851000.0 2017-02-06,37.27000045776367,37.595001220703125,37.224998474121094,37.595001220703125,16223000.0 2017-02-07,37.43000030517578,37.599998474121094,37.2599983215332,37.33000183105469,15812400.0 2017-02-08,37.345001220703125,37.459999084472656,37.290000915527344,37.43000030517578,14212200.0 2017-02-09,37.51499938964844,37.619998931884766,37.279998779296875,37.5,14329400.0 2017-02-10,37.57500076293945,37.63999938964844,37.400001525878906,37.494998931884766,12684200.0 2017-02-13,37.85499954223633,37.86000061035156,37.54999923706055,37.599998474121094,20421800.0 2017-02-14,38.04499816894531,38.1150016784668,37.724998474121094,37.79999923706055,15477400.0 2017-02-15,38.29999923706055,38.33000183105469,37.845001220703125,37.875,13849200.0 2017-02-16,37.994998931884766,38.224998474121094,37.84000015258789,38.224998474121094,16599400.0 2017-02-17,37.65999984741211,38.02000045776367,37.5099983215332,37.970001220703125,19599800.0 2017-02-21,37.88999938964844,38.029998779296875,37.40999984741211,38.029998779296875,13556300.0 2017-02-22,37.939998626708984,38.220001220703125,37.81999969482422,37.869998931884766,13126100.0 2017-02-23,37.650001525878906,38.15999984741211,37.560001373291016,38.119998931884766,13258400.0 2017-02-24,37.88999938964844,37.900001525878906,37.470001220703125,37.720001220703125,11557800.0 2017-02-27,37.529998779296875,37.79999923706055,37.5,37.7599983215332,9563600.0 2017-02-28,37.41999816894531,37.619998931884766,37.18000030517578,37.619998931884766,16872300.0 2017-03-01,37.59000015258789,37.83000183105469,37.52000045776367,37.720001220703125,16486500.0 2017-03-02,37.45000076293945,37.54999923706055,37.189998626708984,37.52000045776367,11116100.0 2017-03-03,37.220001220703125,37.5,37.18000030517578,37.459999084472656,11067100.0 2017-03-06,37.439998626708984,37.5,36.900001525878906,37.06999969482422,13181100.0 2017-03-07,37.41999816894531,37.63999938964844,37.27000045776367,37.41999816894531,14812400.0 2017-03-08,37.11000061035156,37.34000015258789,37.09000015258789,37.16999816894531,12934300.0 2017-03-09,37.380001068115234,37.45000076293945,37.119998931884766,37.18000030517578,11213300.0 2017-03-10,37.31999969482422,37.61000061035156,37.130001068115234,37.599998474121094,12435000.0 2017-03-13,37.29999923706055,37.4900016784668,37.13999938964844,37.31999969482422,10991800.0 2017-03-14,37.40999984741211,37.61000061035156,37.15999984741211,37.209999084472656,9592100.0 2017-03-15,37.75,37.83000183105469,37.40999984741211,37.52000045776367,11142600.0 2017-03-16,37.68000030517578,37.9900016784668,37.58000183105469,37.70000076293945,13028300.0 2017-03-17,37.459999084472656,37.959999084472656,37.369998931884766,37.869998931884766,32703100.0 2017-03-20,37.47999954223633,37.75,37.40999984741211,37.529998779296875,11041000.0 2017-03-21,37.06999969482422,37.61000061035156,37.0,37.4900016784668,18806700.0 2017-03-22,37.040000915527344,37.2599983215332,36.810001373291016,37.16999816894531,11088900.0 2017-03-23,37.220001220703125,37.47999954223633,36.849998474121094,37.0099983215332,11690900.0 2017-03-24,37.380001068115234,37.56999969482422,37.08000183105469,37.2400016784668,17814800.0 2017-03-27,37.11000061035156,37.310001373291016,36.900001525878906,37.189998626708984,13473700.0 2017-03-28,37.09000015258789,37.279998779296875,36.689998626708984,36.95000076293945,14389600.0 2017-03-29,37.220001220703125,37.310001373291016,36.849998474121094,36.900001525878906,10407800.0 2017-03-30,37.5099983215332,37.54999923706055,37.130001068115234,37.130001068115234,10232300.0 2017-03-31,37.59000015258789,37.689998626708984,37.2599983215332,37.41999816894531,15556500.0 2017-04-03,37.560001373291016,37.88999938964844,37.380001068115234,37.470001220703125,16497700.0 2017-04-04,37.790000915527344,37.93000030517578,37.560001373291016,37.560001373291016,13177000.0 2017-04-05,37.34000015258789,37.9900016784668,37.2400016784668,37.83000183105469,18128600.0 2017-04-06,38.130001068115234,38.349998474121094,37.27000045776367,37.279998779296875,23316500.0 2017-04-07,38.029998779296875,38.27000045776367,37.91999816894531,38.2599983215332,14346000.0 2017-04-10,37.66999816894531,38.06999969482422,37.560001373291016,37.95000076293945,12640000.0 2017-04-11,37.22999954223633,37.66999816894531,37.16999816894531,37.66999816894531,20042400.0 2017-04-12,37.290000915527344,37.5099983215332,37.130001068115234,37.45000076293945,17486000.0 2017-04-13,37.13999938964844,37.38999938964844,36.9900016784668,37.369998931884766,18033900.0 2017-04-17,37.20000076293945,37.400001525878906,37.08000183105469,37.29999923706055,14475200.0 2017-04-18,37.59000015258789,37.790000915527344,37.04999923706055,37.18000030517578,23066600.0 2017-04-19,37.529998779296875,37.9900016784668,37.4900016784668,37.81999969482422,15479800.0 2017-04-20,38.0,38.119998931884766,37.650001525878906,37.77000045776367,17250100.0 2017-04-21,38.15999984741211,38.25,37.93000030517578,37.970001220703125,17106900.0 2017-04-24,38.0099983215332,38.630001068115234,37.9900016784668,38.59000015258789,20029900.0 2017-04-25,38.4900016784668,38.54999923706055,38.0099983215332,38.0099983215332,12523800.0 2017-04-26,38.790000915527344,39.18000030517578,38.5,38.68000030517578,31464100.0 2017-04-27,39.59000015258789,40.619998931884766,39.189998626708984,39.54999923706055,35177200.0 2017-04-28,39.189998626708984,39.540000915527344,38.9900016784668,39.5,19452000.0 2017-05-01,39.189998626708984,39.45000076293945,38.9900016784668,39.41999816894531,15976800.0 2017-05-02,39.34000015258789,39.349998474121094,39.060001373291016,39.31999969482422,14481800.0 2017-05-03,38.540000915527344,39.45000076293945,38.15999984741211,39.43000030517578,26298700.0 2017-05-04,38.290000915527344,38.66999816894531,37.90999984741211,38.380001068115234,17685300.0 2017-05-05,39.0099983215332,39.02000045776367,38.279998779296875,38.529998779296875,17640700.0 2017-05-08,39.20000076293945,39.36000061035156,38.779998779296875,39.33000183105469,17214400.0 2017-05-09,39.08000183105469,39.279998779296875,38.83000183105469,39.189998626708984,12511400.0 2017-05-10,39.099998474121094,39.099998474121094,38.779998779296875,39.02000045776367,12920700.0 2017-05-11,39.2599983215332,39.31999969482422,38.849998474121094,38.86000061035156,13483700.0 2017-05-12,38.97999954223633,39.22999954223633,38.88999938964844,39.220001220703125,12481000.0 2017-05-15,38.970001220703125,39.150001525878906,38.869998931884766,38.88999938964844,11902000.0 2017-05-16,38.81999969482422,39.09000015258789,38.689998626708984,39.09000015258789,17815900.0 2017-05-17,38.099998474121094,38.7400016784668,37.91999816894531,38.68000030517578,22168800.0 2017-05-18,38.66999816894531,39.0099983215332,38.099998474121094,38.45000076293945,20337400.0 2017-05-19,38.849998474121094,38.900001525878906,38.20000076293945,38.33000183105469,18739600.0 2017-05-22,39.4900016784668,39.560001373291016,38.7599983215332,39.02000045776367,13109600.0 2017-05-23,39.779998779296875,39.869998931884766,39.349998474121094,39.650001525878906,15488500.0 2017-05-24,40.33000183105469,40.400001525878906,39.68000030517578,39.849998474121094,17023700.0 2017-05-25,40.34000015258789,40.79999923706055,40.22999954223633,40.54999923706055,35101100.0 2017-05-26,40.90999984741211,40.9900016784668,40.209999084472656,40.209999084472656,18189500.0 2017-05-30,41.099998474121094,41.63999938964844,40.880001068115234,41.029998779296875,25469500.0 2017-05-31,41.689998626708984,41.709999084472656,41.06999969482422,41.11000061035156,26340500.0 2017-06-01,41.65999984741211,41.83000183105469,41.459999084472656,41.630001068115234,17969800.0 2017-06-02,41.9900016784668,42.16999816894531,41.54999923706055,41.70000076293945,17387000.0 2017-06-05,41.790000915527344,42.18000030517578,41.540000915527344,42.130001068115234,14300000.0 2017-06-06,41.720001220703125,41.849998474121094,41.54999923706055,41.83000183105469,12869000.0 2017-06-07,41.88999938964844,41.959999084472656,41.63999938964844,41.790000915527344,12862700.0 2017-06-08,40.939998626708984,41.900001525878906,40.72999954223633,41.810001373291016,25478600.0 2017-06-09,40.689998626708984,41.060001373291016,40.47999954223633,40.91999816894531,20497000.0 2017-06-12,40.970001220703125,41.52000045776367,40.560001373291016,40.560001373291016,15749200.0 2017-06-13,41.220001220703125,41.27000045776367,40.779998779296875,40.790000915527344,11430000.0 2017-06-14,41.09000015258789,41.40999984741211,40.86000061035156,41.40999984741211,12170800.0 2017-06-15,41.439998626708984,41.52000045776367,40.88999938964844,40.939998626708984,12179100.0 2017-06-16,41.279998779296875,41.349998474121094,40.68000030517578,41.16999816894531,27387600.0 2017-06-19,41.79999923706055,41.91999816894531,41.20000076293945,41.83000183105469,15147400.0 2017-06-20,40.38999938964844,41.0099983215332,39.91999816894531,40.5,27959000.0 2017-06-21,40.279998779296875,40.529998779296875,40.0099983215332,40.400001525878906,20115900.0 2017-06-22,39.939998626708984,40.59000015258789,39.91999816894531,40.34000015258789,18584000.0 2017-06-23,39.5,39.970001220703125,39.349998474121094,39.93000030517578,27861300.0 2017-06-26,39.59000015258789,39.75,39.16999816894531,39.68000030517578,18124300.0 2017-06-27,39.25,39.599998474121094,39.09000015258789,39.5099983215332,25062400.0 2017-06-28,39.86000061035156,40.0,39.18000030517578,39.27000045776367,18067400.0 2017-06-29,38.869998931884766,39.77000045776367,38.279998779296875,39.56999969482422,24803600.0 2017-06-30,38.91999816894531,39.150001525878906,38.75,39.130001068115234,18261600.0 2017-07-03,38.36000061035156,39.25,38.31999969482422,39.08000183105469,11541700.0 2017-07-05,38.709999084472656,38.77000045776367,38.29999923706055,38.5099983215332,20074100.0 2017-07-06,38.25,38.59000015258789,38.13999938964844,38.5099983215332,14121900.0 2017-07-07,38.56999969482422,38.7400016784668,38.25,38.29999923706055,17471300.0 2017-07-10,38.7599983215332,38.95000076293945,38.5099983215332,38.560001373291016,13675400.0 2017-07-11,38.77000045776367,38.97999954223633,38.619998931884766,38.7400016784668,19858600.0 2017-07-12,39.02000045776367,39.310001373291016,38.9900016784668,39.22999954223633,13415500.0 2017-07-13,39.310001373291016,39.36000061035156,39.040000915527344,39.060001373291016,15999300.0 2017-07-14,39.20000076293945,39.4900016784668,38.619998931884766,39.459999084472656,19790200.0 2017-07-17,39.20000076293945,39.33000183105469,39.060001373291016,39.119998931884766,10835700.0 2017-07-18,39.18000030517578,39.29999923706055,38.79999923706055,39.290000915527344,11932000.0 2017-07-19,39.34000015258789,39.36000061035156,38.84000015258789,39.2599983215332,11517800.0 2017-07-20,39.4900016784668,39.70000076293945,39.16999816894531,39.34000015258789,14159300.0 2017-07-21,39.630001068115234,40.0,39.34000015258789,39.380001068115234,11648300.0 2017-07-24,39.470001220703125,39.70000076293945,39.2599983215332,39.650001525878906,11227300.0 2017-07-25,39.75,39.91999816894531,39.4900016784668,39.650001525878906,17875100.0 2017-07-26,39.349998474121094,39.970001220703125,39.150001525878906,39.630001068115234,25370700.0 2017-07-27,39.43000030517578,40.25,38.869998931884766,40.150001525878906,51419900.0 2017-07-28,39.52000045776367,39.599998474121094,39.13999938964844,39.349998474121094,20378100.0 2017-07-31,40.45000076293945,40.65999984741211,39.900001525878906,39.939998626708984,27131000.0 2017-08-01,40.34000015258789,40.849998474121094,40.11000061035156,40.400001525878906,18798800.0 2017-08-02,40.0099983215332,40.189998626708984,39.54999923706055,40.16999816894531,17281900.0 2017-08-03,39.70000076293945,39.9900016784668,39.5099983215332,39.630001068115234,16315000.0 2017-08-04,39.599998474121094,39.84000015258789,39.540000915527344,39.83000183105469,11476600.0 2017-08-07,39.61000061035156,39.70000076293945,39.45000076293945,39.630001068115234,12280800.0 2017-08-08,39.91999816894531,40.16999816894531,39.43000030517578,39.619998931884766,13626200.0 2017-08-09,40.630001068115234,40.66999816894531,39.349998474121094,39.540000915527344,17401800.0 2017-08-10,40.72999954223633,41.04999923706055,40.380001068115234,40.400001525878906,20578400.0 2017-08-11,41.11000061035156,41.279998779296875,40.66999816894531,40.7599983215332,16735300.0 2017-08-14,41.900001525878906,41.97999954223633,41.380001068115234,41.47999954223633,18477600.0 2017-08-15,41.5,41.9900016784668,41.2400016784668,41.959999084472656,13599400.0 2017-08-16,41.2400016784668,41.68000030517578,41.04999923706055,41.68000030517578,11617500.0 2017-08-17,40.27000045776367,41.2400016784668,40.2599983215332,41.20000076293945,15084600.0 2017-08-18,40.52000045776367,40.77000045776367,40.04999923706055,40.119998931884766,19547100.0 2017-08-21,40.79999923706055,40.939998626708984,40.470001220703125,40.529998779296875,16498100.0 2017-08-22,41.349998474121094,41.5099983215332,40.86000061035156,40.93000030517578,11752300.0 2017-08-23,40.650001525878906,41.29999923706055,40.619998931884766,41.25,11720800.0 2017-08-24,40.13999938964844,40.880001068115234,40.0099983215332,40.79999923706055,14401700.0 2017-08-25,40.20000076293945,40.54999923706055,39.91999816894531,40.31999969482422,13409700.0 2017-08-28,40.34000015258789,40.47999954223633,40.16999816894531,40.34000015258789,8330900.0 2017-08-29,40.15999984741211,40.41999816894531,40.08000183105469,40.16999816894531,9145800.0 2017-08-30,40.81999969482422,40.93000030517578,40.0099983215332,40.099998474121094,11902100.0 2017-08-31,40.61000061035156,40.97999954223633,40.52000045776367,40.88999938964844,14273400.0 2017-09-01,41.060001373291016,41.22999954223633,40.650001525878906,40.77000045776367,11343400.0 2017-09-05,40.66999816894531,41.150001525878906,40.400001525878906,40.970001220703125,11380700.0 2017-09-06,41.16999816894531,41.34000015258789,40.54999923706055,40.79999923706055,14572800.0 2017-09-07,38.599998474121094,41.25,38.209999084472656,41.25,70719000.0 2017-09-08,38.209999084472656,38.459999084472656,37.5099983215332,38.45000076293945,53868200.0 2017-09-11,37.83000183105469,38.41999816894531,37.560001373291016,38.29999923706055,29644600.0 2017-09-12,37.900001525878906,38.83000183105469,37.560001373291016,38.380001068115234,36773200.0 2017-09-13,37.959999084472656,38.310001373291016,37.880001068115234,37.88999938964844,23398200.0 2017-09-14,37.599998474121094,38.040000915527344,37.56999969482422,37.939998626708984,26552600.0 2017-09-15,36.93000030517578,37.54999923706055,36.439998626708984,37.54999923706055,62370100.0 2017-09-18,37.11000061035156,37.310001373291016,36.59000015258789,36.880001068115234,27256900.0 2017-09-19,37.29999923706055,37.41999816894531,36.66999816894531,37.06999969482422,38769700.0 2017-09-20,37.459999084472656,37.79999923706055,37.25,37.439998626708984,31081300.0 2017-09-21,37.470001220703125,37.7400016784668,37.369998931884766,37.380001068115234,18562700.0 2017-09-22,38.099998474121094,38.13999938964844,37.27000045776367,37.279998779296875,21749200.0 2017-09-25,37.90999984741211,38.11000061035156,37.529998779296875,38.06999969482422,21601800.0 2017-09-26,37.810001373291016,38.08000183105469,37.63999938964844,37.900001525878906,16012300.0 2017-09-27,38.529998779296875,38.84000015258789,37.720001220703125,37.83000183105469,24698700.0 2017-09-28,37.81999969482422,38.400001525878906,37.72999954223633,38.25,16361300.0 2017-09-29,38.47999954223633,38.5099983215332,37.61000061035156,37.81999969482422,19204300.0 2017-10-02,37.970001220703125,38.849998474121094,37.93000030517578,38.40999984741211,18158900.0 2017-10-03,38.29999923706055,38.380001068115234,37.689998626708984,37.779998779296875,18542100.0 2017-10-04,38.59000015258789,38.61000061035156,38.119998931884766,38.349998474121094,20979300.0 2017-10-05,38.349998474121094,38.779998779296875,38.09000015258789,38.599998474121094,20141600.0 2017-10-06,38.0099983215332,38.45000076293945,37.95000076293945,38.310001373291016,18821500.0 2017-10-09,37.79999923706055,38.25,37.720001220703125,37.9900016784668,10684800.0 2017-10-10,37.689998626708984,38.040000915527344,37.5099983215332,37.79999923706055,15016500.0 2017-10-11,37.41999816894531,37.63999938964844,37.20000076293945,37.63999938964844,26369100.0 2017-10-12,35.95000076293945,36.900001525878906,35.779998779296875,36.79999923706055,50704500.0 2017-10-13,36.0099983215332,36.15999984741211,35.2599983215332,35.91999816894531,43672500.0 2017-10-16,36.61000061035156,37.09000015258789,36.119998931884766,36.15999984741211,26664900.0 2017-10-17,36.470001220703125,36.72999954223633,36.439998626708984,36.56999969482422,14930300.0 2017-10-18,36.20000076293945,36.630001068115234,36.130001068115234,36.54999923706055,17992900.0 2017-10-19,36.900001525878906,37.0099983215332,36.04999923706055,36.150001525878906,25334200.0 2017-10-20,37.220001220703125,37.220001220703125,36.869998931884766,37.20000076293945,14577700.0 2017-10-23,36.54999923706055,37.27000045776367,36.52000045776367,37.27000045776367,30745800.0 2017-10-24,36.5,36.880001068115234,36.2599983215332,36.63999938964844,25248400.0 2017-10-25,36.83000183105469,36.849998474121094,36.20000076293945,36.220001220703125,26233700.0 2017-10-26,36.27000045776367,37.20000076293945,35.52000045776367,35.88999938964844,58632000.0 2017-10-27,36.790000915527344,36.91999816894531,35.34000015258789,35.93000030517578,51081700.0 2017-10-30,36.5,36.70000076293945,36.060001373291016,36.66999816894531,29432200.0 2017-10-31,36.029998779296875,36.56999969482422,35.93000030517578,36.5099983215332,21828600.0 2017-11-01,36.08000183105469,36.41999816894531,35.939998626708984,36.25,18199800.0 2017-11-02,35.150001525878906,36.09000015258789,34.91999816894531,36.09000015258789,40319000.0 2017-11-03,35.68000030517578,35.689998626708984,34.779998779296875,35.08000183105469,30164300.0 2017-11-06,35.540000915527344,36.060001373291016,35.279998779296875,35.58000183105469,23362200.0 2017-11-07,36.38999938964844,36.90999984741211,35.56999969482422,35.56999969482422,38113900.0 2017-11-08,36.209999084472656,36.630001068115234,36.06999969482422,36.5099983215332,23914900.0 2017-11-09,36.560001373291016,36.91999816894531,35.83000183105469,35.97999954223633,16159800.0 2017-11-10,36.849998474121094,37.310001373291016,36.5,36.5,18010100.0 2017-11-13,37.25,37.279998779296875,36.59000015258789,36.689998626708984,16256600.0 2017-11-14,36.86000061035156,37.060001373291016,36.61000061035156,37.0099983215332,20192100.0 2017-11-15,37.18000030517578,37.279998779296875,36.66999816894531,36.900001525878906,20447100.0 2017-11-16,37.06999969482422,37.56999969482422,36.900001525878906,36.900001525878906,21597800.0 2017-11-17,36.15999984741211,37.0,36.119998931884766,37.0,38138600.0 2017-11-20,35.83000183105469,36.349998474121094,35.75,36.099998474121094,19409500.0 2017-11-21,36.41999816894531,36.5099983215332,36.0,36.13999938964844,22750400.0 2017-11-22,36.40999984741211,36.4900016784668,36.130001068115234,36.38999938964844,16402300.0 2017-11-24,35.869998931884766,36.349998474121094,35.779998779296875,36.290000915527344,12296300.0 2017-11-27,35.54999923706055,35.869998931884766,35.310001373291016,35.779998779296875,24580500.0 2017-11-28,36.25,36.25,35.2599983215332,35.560001373291016,34506700.0 2017-11-29,37.189998626708984,37.72999954223633,36.0099983215332,37.08000183105469,33941000.0 2017-11-30,37.540000915527344,37.63999938964844,36.47999954223633,36.970001220703125,42859900.0 2017-12-01,38.43000030517578,38.70000076293945,37.11000061035156,37.150001525878906,32532600.0 2017-12-04,40.31999969482422,40.72999954223633,39.41999816894531,39.41999816894531,55137400.0 2017-12-05,39.52000045776367,40.38999938964844,39.470001220703125,39.869998931884766,28738200.0 2017-12-06,38.630001068115234,39.84000015258789,38.54999923706055,39.83000183105469,25463700.0 2017-12-07,37.88999938964844,38.56999969482422,37.75,38.5,29281700.0 2017-12-08,37.95000076293945,38.5,37.869998931884766,38.5,22224000.0 2017-12-11,38.439998626708984,38.459999084472656,37.959999084472656,38.279998779296875,23772100.0 2017-12-12,39.5099983215332,40.150001525878906,39.0,39.400001525878906,33637600.0 2017-12-13,38.58000183105469,39.540000915527344,38.5,39.5099983215332,27981100.0 2017-12-14,39.119998931884766,39.709999084472656,38.189998626708984,38.810001373291016,23292300.0 2017-12-15,39.709999084472656,39.869998931884766,38.9900016784668,39.4900016784668,47358400.0 2017-12-18,39.540000915527344,40.08000183105469,39.45000076293945,39.97999954223633,18523300.0 2017-12-19,39.13999938964844,39.540000915527344,38.86000061035156,39.459999084472656,21131900.0 2017-12-20,39.380001068115234,39.59000015258789,38.959999084472656,39.400001525878906,17191000.0 2017-12-21,40.810001373291016,41.2400016784668,39.400001525878906,39.47999954223633,34401700.0 2017-12-22,40.779998779296875,41.09000015258789,40.540000915527344,40.84000015258789,13571500.0 2017-12-26,40.81999969482422,41.0099983215332,40.630001068115234,40.63999938964844,10478700.0 2017-12-27,40.40999984741211,40.849998474121094,40.25,40.84000015258789,12029600.0 2017-12-28,40.290000915527344,40.58000183105469,40.029998779296875,40.58000183105469,9198000.0 2017-12-29,40.04999923706055,40.41999816894531,40.04999923706055,40.099998474121094,12231000.0 2018-01-02,41.06999969482422,41.11000061035156,40.04999923706055,40.86000061035156,18270300.0 2018-01-03,40.40999984741211,41.369998931884766,40.04999923706055,40.75,21062900.0 2018-01-04,40.66999816894531,40.720001220703125,40.099998474121094,40.470001220703125,18143800.0 2018-01-05,41.040000915527344,41.2400016784668,40.40999984741211,40.90999984741211,17007500.0 2018-01-08,40.47999954223633,41.029998779296875,40.290000915527344,40.77000045776367,15189500.0 2018-01-09,40.61000061035156,41.029998779296875,40.45000076293945,40.529998779296875,17026000.0 2018-01-10,41.09000015258789,41.16999816894531,40.15999984741211,40.43000030517578,20198100.0 2018-01-11,42.599998474121094,42.66999816894531,41.13999938964844,41.20000076293945,36703700.0 2018-01-12,42.439998626708984,42.709999084472656,41.93000030517578,42.56999969482422,18970000.0 2018-01-16,41.81999969482422,42.59000015258789,41.75,42.59000015258789,19018100.0 2018-01-17,41.68000030517578,42.209999084472656,41.40999984741211,42.04999923706055,17078100.0 2018-01-18,41.849998474121094,41.939998626708984,41.0099983215332,41.060001373291016,21817300.0 2018-01-19,42.5,42.58000183105469,41.790000915527344,41.95000076293945,23591700.0 2018-01-22,42.88999938964844,42.91999816894531,42.150001525878906,42.40999984741211,22437400.0 2018-01-23,42.439998626708984,42.84000015258789,41.959999084472656,42.5,19155500.0 2018-01-24,42.9900016784668,44.0,41.56999969482422,42.70000076293945,48918800.0 2018-01-25,42.13999938964844,43.529998779296875,41.97999954223633,43.119998931884766,27799100.0 2018-01-26,42.79999923706055,42.79999923706055,41.95000076293945,42.099998474121094,27999900.0 2018-01-29,41.97999954223633,42.34000015258789,41.349998474121094,42.29999923706055,21559300.0 2018-01-30,42.34000015258789,42.459999084472656,41.689998626708984,42.029998779296875,21398600.0 2018-01-31,42.529998779296875,42.72999954223633,42.08000183105469,42.290000915527344,26926300.0 2018-02-01,41.88999938964844,42.59000015258789,41.880001068115234,42.16999816894531,26485900.0 2018-02-02,41.11000061035156,42.15999984741211,40.83000183105469,41.5,32030600.0 2018-02-05,39.20000076293945,41.63999938964844,39.099998474121094,41.36000061035156,42367300.0 2018-02-06,39.66999816894531,39.79999923706055,38.5,38.91999816894531,48696300.0 2018-02-07,40.150001525878906,40.41999816894531,39.369998931884766,39.5,33065600.0 2018-02-08,38.189998626708984,40.15999984741211,38.150001525878906,39.900001525878906,34122900.0 2018-02-09,38.56999969482422,38.9900016784668,37.43000030517578,38.369998931884766,37376000.0 2018-02-12,38.540000915527344,39.06999969482422,38.27000045776367,38.599998474121094,30682500.0 2018-02-13,38.959999084472656,39.16999816894531,38.099998474121094,38.15999984741211,18133300.0 2018-02-14,39.43000030517578,39.619998931884766,38.5,38.81999969482422,21982500.0 2018-02-15,40.08000183105469,40.119998931884766,39.2599983215332,39.7599983215332,21687700.0 2018-02-16,39.790000915527344,40.41999816894531,39.689998626708984,39.9900016784668,22563900.0 2018-02-20,39.470001220703125,39.689998626708984,39.040000915527344,39.540000915527344,18163800.0 2018-02-21,39.0099983215332,39.84000015258789,39.0,39.45000076293945,14230300.0 2018-02-22,38.79999923706055,39.56999969482422,38.56999969482422,39.060001373291016,18800900.0 2018-02-23,39.5,39.650001525878906,38.90999984741211,39.150001525878906,16514400.0 2018-02-26,39.58000183105469,39.7400016784668,39.369998931884766,39.529998779296875,14875600.0 2018-02-27,36.65999984741211,38.20000076293945,36.59000015258789,38.0,69200000.0 2018-02-28,36.209999084472656,37.08000183105469,35.75,36.900001525878906,69818500.0 2018-03-01,36.540000915527344,36.869998931884766,36.20000076293945,36.439998626708984,34517600.0 2018-03-02,36.4900016784668,36.58000183105469,36.060001373291016,36.25,28854900.0 2018-03-05,36.779998779296875,37.099998474121094,36.150001525878906,36.40999984741211,29259400.0 2018-03-06,36.869998931884766,37.09000015258789,36.38999938964844,37.08000183105469,19795200.0 2018-03-07,36.119998931884766,36.81999969482422,36.029998779296875,36.81999969482422,25136500.0 2018-03-08,36.880001068115234,37.0099983215332,36.11000061035156,36.369998931884766,23111100.0 2018-03-09,37.130001068115234,37.13999938964844,36.5,37.0,23737400.0 2018-03-12,36.959999084472656,37.220001220703125,36.869998931884766,37.09000015258789,17947700.0 2018-03-13,36.43000030517578,37.11000061035156,36.220001220703125,36.9900016784668,20580700.0 2018-03-14,36.02000045776367,36.54999923706055,35.959999084472656,36.45000076293945,26107400.0 2018-03-15,36.150001525878906,36.310001373291016,35.900001525878906,36.0,22205500.0 2018-03-16,35.83000183105469,36.619998931884766,35.779998779296875,36.290000915527344,46607100.0 2018-03-19,35.29999923706055,35.869998931884766,34.880001068115234,35.599998474121094,34417400.0 2018-03-20,34.56999969482422,35.5,34.54999923706055,35.36000061035156,20893700.0 2018-03-21,34.4900016784668,35.150001525878906,34.45000076293945,34.54999923706055,21662600.0 2018-03-22,33.22999954223633,34.22999954223633,33.209999084472656,34.16999816894531,53922000.0 2018-03-23,33.16999816894531,33.72999954223633,33.150001525878906,33.650001525878906,43863100.0 2018-03-26,33.540000915527344,33.790000915527344,32.7400016784668,33.75,32248200.0 2018-03-27,32.9900016784668,33.880001068115234,32.75,33.650001525878906,31011300.0 2018-03-28,33.279998779296875,33.849998474121094,33.13999938964844,33.20000076293945,32906700.0 2018-03-29,34.16999816894531,34.52000045776367,33.33000183105469,33.459999084472656,32542600.0 2018-04-02,33.52000045776367,34.29999923706055,33.2599983215332,34.09000015258789,35584000.0 2018-04-03,33.470001220703125,33.54999923706055,32.91999816894531,33.41999816894531,29274500.0 2018-04-04,34.310001373291016,34.40999984741211,33.04999923706055,33.150001525878906,26401000.0 2018-04-05,34.599998474121094,34.810001373291016,34.349998474121094,34.56999969482422,23737400.0 2018-04-06,34.119998931884766,34.529998779296875,33.869998931884766,34.25,33780800.0 2018-04-09,33.95000076293945,34.560001373291016,33.91999816894531,34.38999938964844,17554700.0 2018-04-10,33.86000061035156,34.400001525878906,33.540000915527344,34.22999954223633,30537700.0 2018-04-11,33.560001373291016,34.06999969482422,33.540000915527344,33.59000015258789,21874300.0 2018-04-12,33.130001068115234,33.88999938964844,32.900001525878906,33.77000045776367,29449600.0 2018-04-13,33.02000045776367,33.45000076293945,32.869998931884766,33.2400016784668,24725500.0 2018-04-16,33.529998779296875,33.7400016784668,32.97999954223633,33.34000015258789,15267200.0 2018-04-17,33.27000045776367,33.849998474121094,33.04999923706055,33.75,33580500.0 2018-04-18,33.27000045776367,33.54999923706055,33.189998626708984,33.31999969482422,23564000.0 2018-04-19,33.47999954223633,33.7599983215332,33.06999969482422,33.2599983215332,21006800.0 2018-04-20,33.209999084472656,33.79999923706055,33.099998474121094,33.54999923706055,25272500.0 2018-04-23,33.869998931884766,33.91999816894531,33.16999816894531,33.2400016784668,20953200.0 2018-04-24,33.349998474121094,34.290000915527344,33.189998626708984,34.09000015258789,28917300.0 2018-04-25,34.2599983215332,34.779998779296875,33.04999923706055,33.18000030517578,39731600.0 2018-04-26,33.33000183105469,34.47999954223633,33.02000045776367,34.310001373291016,32554700.0 2018-04-27,31.809999465942383,33.11000061035156,31.799999237060547,33.06999969482422,51653800.0 2018-04-30,31.389999389648438,32.2400016784668,31.34000015258789,31.90999984741211,38337600.0 2018-05-01,32.060001373291016,32.099998474121094,31.209999084472656,31.3799991607666,25115000.0 2018-05-02,31.299999237060547,32.0,31.18000030517578,31.989999771118164,19864100.0 2018-05-03,31.010000228881836,31.260000228881836,30.549999237060547,31.149999618530273,21774300.0 2018-05-04,31.959999084472656,32.04999923706055,30.959999084472656,30.989999771118164,20750000.0 2018-05-07,32.38999938964844,32.40999984741211,31.81999969482422,32.029998779296875,18655600.0 2018-05-08,30.59000015258789,32.02000045776367,30.520000457763672,31.549999237060547,52988700.0 2018-05-09,30.729999542236328,30.969999313354492,30.43000030517578,30.56999969482422,22805200.0 2018-05-10,31.559999465942383,31.639999389648438,30.700000762939453,30.739999771118164,24505700.0 2018-05-11,31.899999618530273,31.950000762939453,31.510000228881836,31.540000915527344,14674200.0 2018-05-14,32.13999938964844,32.25,31.809999465942383,31.889999389648438,19657800.0 2018-05-15,32.0099983215332,32.029998779296875,31.729999542236328,31.979999542236328,23990300.0 2018-05-16,32.54999923706055,32.68000030517578,32.040000915527344,32.130001068115234,19169800.0 2018-05-17,32.40999984741211,32.84000015258789,32.380001068115234,32.65999984741211,23067300.0 2018-05-18,32.720001220703125,32.7599983215332,32.27000045776367,32.45000076293945,18067100.0 2018-05-21,32.34000015258789,32.88999938964844,32.20000076293945,32.77000045776367,18368400.0 2018-05-22,32.5099983215332,32.709999084472656,32.310001373291016,32.40999984741211,13577000.0 2018-05-23,31.8799991607666,32.2400016784668,31.799999237060547,31.850000381469727,27868200.0 2018-05-24,31.6299991607666,32.04999923706055,31.280000686645508,31.770000457763672,24034700.0 2018-05-25,31.75,32.0099983215332,31.579999923706055,31.59000015258789,13190300.0 2018-05-29,31.510000228881836,31.889999389648438,31.3799991607666,31.549999237060547,19084300.0 2018-05-30,31.479999542236328,31.700000762939453,31.31999969482422,31.68000030517578,17408700.0 2018-05-31,31.18000030517578,31.56999969482422,30.670000076293945,31.549999237060547,35462000.0 2018-06-01,31.260000228881836,31.450000762939453,31.1200008392334,31.34000015258789,18234100.0 2018-06-04,31.290000915527344,31.510000228881836,31.149999618530273,31.299999237060547,19434400.0 2018-06-05,31.079999923706055,31.31999969482422,31.040000915527344,31.260000228881836,22919900.0 2018-06-06,32.27000045776367,32.4900016784668,30.959999084472656,31.1299991607666,33711500.0 2018-06-07,32.0,32.65999984741211,31.950000762939453,32.41999816894531,26415000.0 2018-06-08,32.08000183105469,32.189998626708984,31.84000015258789,31.979999542236328,21775000.0 2018-06-11,32.0,32.439998626708984,31.8799991607666,31.969999313354492,25960600.0 2018-06-12,32.380001068115234,32.619998931884766,31.829999923706055,31.940000534057617,32994300.0 2018-06-13,32.31999969482422,32.650001525878906,30.989999771118164,31.030000686645508,45830100.0 2018-06-14,33.81999969482422,34.060001373291016,32.77000045776367,32.849998474121094,42639500.0 2018-06-15,33.880001068115234,34.400001525878906,33.59000015258789,34.38999938964844,53138700.0 2018-06-18,32.58000183105469,33.790000915527344,32.560001373291016,33.790000915527344,29986200.0 2018-06-19,32.810001373291016,33.08000183105469,32.16999816894531,32.16999816894531,29019100.0 2018-06-20,33.38999938964844,33.720001220703125,32.34000015258789,33.349998474121094,50020200.0 2018-06-21,32.790000915527344,33.650001525878906,32.650001525878906,33.349998474121094,35125600.0 2018-06-22,33.810001373291016,34.150001525878906,32.90999984741211,33.0,105512100.0 2018-06-25,33.119998931884766,34.11000061035156,32.90999984741211,33.79999923706055,33063300.0 2018-06-26,32.779998779296875,33.310001373291016,32.66999816894531,33.310001373291016,31471300.0 2018-06-27,32.290000915527344,32.900001525878906,32.290000915527344,32.560001373291016,28842400.0 2018-06-28,32.630001068115234,32.70000076293945,32.08000183105469,32.439998626708984,25199400.0 2018-06-29,32.810001373291016,33.599998474121094,32.5,32.5099983215332,37956600.0 2018-07-02,33.16999816894531,33.220001220703125,32.41999816894531,32.439998626708984,17165000.0 2018-07-03,33.09000015258789,33.61000061035156,32.9900016784668,33.20000076293945,12660800.0 2018-07-05,33.119998931884766,33.400001525878906,32.90999984741211,33.380001068115234,11330300.0 2018-07-06,33.58000183105469,33.61000061035156,33.0,33.27000045776367,11541300.0 2018-07-09,33.560001373291016,33.79999923706055,33.25,33.779998779296875,13664900.0 2018-07-10,33.34000015258789,33.720001220703125,33.189998626708984,33.709999084472656,12363300.0 2018-07-11,33.77000045776367,34.18000030517578,33.029998779296875,33.09000015258789,33639100.0 2018-07-12,34.54999923706055,34.56999969482422,33.599998474121094,33.68000030517578,22374100.0 2018-07-13,34.70000076293945,35.150001525878906,34.400001525878906,34.400001525878906,25167300.0 2018-07-16,34.970001220703125,35.27000045776367,34.650001525878906,34.7400016784668,22937600.0 2018-07-17,34.27000045776367,34.91999816894531,34.209999084472656,34.709999084472656,21119900.0 2018-07-18,34.040000915527344,34.45000076293945,33.97999954223633,34.119998931884766,16172600.0 2018-07-19,34.90999984741211,35.290000915527344,34.7400016784668,35.13999938964844,41627300.0 2018-07-20,34.29999923706055,34.95000076293945,34.290000915527344,34.77000045776367,24577000.0 2018-07-23,34.16999816894531,34.29999923706055,33.81999969482422,34.15999984741211,22336100.0 2018-07-24,33.38999938964844,34.290000915527344,33.349998474121094,34.16999816894531,21795000.0 2018-07-25,33.41999816894531,33.52000045776367,32.810001373291016,33.38999938964844,22055800.0 2018-07-26,34.75,35.099998474121094,33.77000045776367,34.84000015258789,40293000.0 2018-07-27,35.08000183105469,35.61000061035156,34.7599983215332,34.84000015258789,22686900.0 2018-07-30,35.459999084472656,35.70000076293945,35.02000045776367,35.060001373291016,21883100.0 2018-07-31,35.779998779296875,36.09000015258789,35.540000915527344,35.650001525878906,21644300.0 2018-08-01,35.400001525878906,35.900001525878906,35.31999969482422,35.900001525878906,20155600.0 2018-08-02,34.63999938964844,35.20000076293945,34.619998931884766,35.16999816894531,19240300.0 2018-08-03,35.40999984741211,35.43000030517578,34.72999954223633,34.939998626708984,16485800.0 2018-08-06,35.31999969482422,35.7599983215332,35.290000915527344,35.59000015258789,12087200.0 2018-08-07,35.400001525878906,35.52000045776367,35.189998626708984,35.45000076293945,10952200.0 2018-08-08,35.04999923706055,35.4900016784668,34.88999938964844,35.470001220703125,12297700.0 2018-08-09,35.4900016784668,35.810001373291016,35.04999923706055,35.099998474121094,17122800.0 2018-08-10,35.08000183105469,35.34000015258789,34.95000076293945,35.2599983215332,11873700.0 2018-08-13,35.040000915527344,35.189998626708984,34.779998779296875,35.119998931884766,15910600.0 2018-08-14,35.38999938964844,35.4900016784668,35.040000915527344,35.099998474121094,10478900.0 2018-08-15,34.970001220703125,35.27000045776367,34.66999816894531,35.20000076293945,15367600.0 2018-08-16,35.65999984741211,35.849998474121094,35.0099983215332,35.04999923706055,16394500.0 2018-08-17,35.599998474121094,35.849998474121094,35.349998474121094,35.560001373291016,12079500.0 2018-08-20,35.43000030517578,35.72999954223633,35.29999923706055,35.70000076293945,9957900.0 2018-08-21,35.7400016784668,36.0099983215332,35.43000030517578,35.45000076293945,11407000.0 2018-08-22,35.47999954223633,35.7400016784668,35.45000076293945,35.70000076293945,7951800.0 2018-08-23,35.310001373291016,35.47999954223633,35.2599983215332,35.380001068115234,11487500.0 2018-08-24,36.5,36.790000915527344,35.31999969482422,35.369998931884766,24501900.0 2018-08-27,36.43000030517578,36.70000076293945,36.400001525878906,36.63999938964844,11958300.0 2018-08-28,36.349998474121094,36.70000076293945,36.20000076293945,36.65999984741211,10815200.0 2018-08-29,36.75,36.900001525878906,36.220001220703125,36.27000045776367,13419100.0 2018-08-30,36.68000030517578,36.70000076293945,36.40999984741211,36.54999923706055,10563600.0 2018-08-31,36.9900016784668,37.06999969482422,36.58000183105469,36.599998474121094,20414900.0 2018-09-04,36.380001068115234,36.849998474121094,36.209999084472656,36.75,19158800.0 2018-09-05,36.279998779296875,36.47999954223633,36.150001525878906,36.290000915527344,16801100.0 2018-09-06,35.91999816894531,36.529998779296875,35.720001220703125,36.529998779296875,18329000.0 2018-09-07,36.16999816894531,36.369998931884766,35.75,35.900001525878906,18156300.0 2018-09-10,36.36000061035156,36.5099983215332,36.279998779296875,36.400001525878906,14292300.0 2018-09-11,36.29999923706055,36.5,36.220001220703125,36.439998626708984,20600900.0 2018-09-12,36.09000015258789,36.29999923706055,35.66999816894531,36.209999084472656,20877400.0 2018-09-13,37.040000915527344,37.22999954223633,36.08000183105469,36.150001525878906,22993900.0 2018-09-14,36.959999084472656,37.209999084472656,36.720001220703125,37.150001525878906,15004700.0 2018-09-17,36.959999084472656,37.209999084472656,36.720001220703125,37.029998779296875,13318500.0 2018-09-18,37.7400016784668,37.880001068115234,36.97999954223633,37.11000061035156,23443900.0 2018-09-19,37.31999969482422,37.939998626708984,37.290000915527344,37.650001525878906,17452200.0 2018-09-20,37.810001373291016,37.9900016784668,37.119998931884766,37.61000061035156,20489900.0 2018-09-21,37.900001525878906,38.060001373291016,37.47999954223633,37.95000076293945,57634200.0 2018-09-24,35.630001068115234,36.27000045776367,34.75,35.95000076293945,67853400.0 2018-09-25,35.400001525878906,35.97999954223633,35.290000915527344,35.86000061035156,25533500.0 2018-09-26,35.369998931884766,35.90999984741211,35.29999923706055,35.599998474121094,19777000.0 2018-09-27,35.220001220703125,35.720001220703125,35.18000030517578,35.5,17055300.0 2018-09-28,35.40999984741211,35.65999984741211,35.150001525878906,35.25,17306300.0 2018-10-01,35.52000045776367,35.63999938964844,34.9900016784668,35.529998779296875,20430700.0 2018-10-02,35.70000076293945,35.88999938964844,35.0,35.279998779296875,25036400.0 2018-10-03,35.189998626708984,35.880001068115234,35.0099983215332,35.779998779296875,28967700.0 2018-10-04,35.209999084472656,35.279998779296875,34.84000015258789,35.04999923706055,23118400.0 2018-10-05,34.560001373291016,35.22999954223633,34.40999984741211,35.189998626708984,20433800.0 2018-10-08,35.18000030517578,35.22999954223633,34.45000076293945,34.5,18925400.0 2018-10-09,35.439998626708984,35.83000183105469,34.9900016784668,35.279998779296875,17407000.0 2018-10-10,34.279998779296875,35.650001525878906,34.22999954223633,35.369998931884766,25754000.0 2018-10-11,33.66999816894531,34.689998626708984,33.5099983215332,34.599998474121094,36284000.0 2018-10-12,34.619998931884766,34.790000915527344,33.88999938964844,34.04999923706055,31439300.0 2018-10-15,35.09000015258789,35.66999816894531,34.5099983215332,34.61000061035156,22877300.0 2018-10-16,36.0,36.099998474121094,35.20000076293945,35.220001220703125,26282200.0 2018-10-17,36.400001525878906,36.66999816894531,35.790000915527344,36.119998931884766,20386600.0 2018-10-18,35.939998626708984,36.63999938964844,35.81999969482422,36.279998779296875,27905800.0 2018-10-19,35.97999954223633,36.5099983215332,35.779998779296875,36.119998931884766,24405300.0 2018-10-22,35.75,36.25,35.59000015258789,36.099998474121094,24301900.0 2018-10-23,35.650001525878906,35.790000915527344,35.04999923706055,35.40999984741211,20100200.0 2018-10-24,34.119998931884766,36.2599983215332,34.04999923706055,35.97999954223633,29974900.0 2018-10-25,35.84000015258789,36.279998779296875,35.04999923706055,35.880001068115234,33839600.0 2018-10-26,35.2400016784668,36.41999816894531,34.91999816894531,35.63999938964844,42435100.0 2018-10-29,35.9900016784668,36.52000045776367,35.41999816894531,35.91999816894531,32373500.0 2018-10-30,37.709999084472656,37.77000045776367,36.119998931884766,36.4900016784668,36610600.0 2018-10-31,38.13999938964844,38.650001525878906,37.31999969482422,37.959999084472656,28182000.0 2018-11-01,37.95000076293945,38.16999816894531,37.65999984741211,38.099998474121094,23797500.0 2018-11-02,37.65999984741211,38.22999954223633,37.0099983215332,38.09000015258789,24593400.0 2018-11-05,38.02000045776367,38.349998474121094,37.849998474121094,37.939998626708984,18780000.0 2018-11-06,37.72999954223633,38.189998626708984,37.529998779296875,38.11000061035156,19682900.0 2018-11-07,38.29999923706055,38.34000015258789,37.63999938964844,37.970001220703125,21551900.0 2018-11-08,38.29999923706055,38.58000183105469,37.90999984741211,38.4900016784668,14327200.0 2018-11-09,38.34000015258789,38.709999084472656,37.95000076293945,38.15999984741211,17819200.0 2018-11-12,38.0,38.58000183105469,37.56999969482422,38.25,17042200.0 2018-11-13,37.720001220703125,38.4900016784668,37.5099983215332,38.25,17569500.0 2018-11-14,38.290000915527344,38.68000030517578,37.77000045776367,38.0099983215332,23447600.0 2018-11-15,38.4900016784668,38.4900016784668,37.81999969482422,38.11000061035156,20772100.0 2018-11-16,38.59000015258789,38.91999816894531,38.310001373291016,38.709999084472656,21542400.0 2018-11-19,38.18000030517578,38.90999984741211,37.9900016784668,38.59000015258789,19265800.0 2018-11-20,36.7599983215332,38.47999954223633,36.61000061035156,38.15999984741211,29276600.0 2018-11-21,37.5099983215332,37.72999954223633,36.65999984741211,36.70000076293945,16525400.0 2018-11-23,37.38999938964844,37.709999084472656,37.20000076293945,37.2599983215332,5743900.0 2018-11-26,37.77000045776367,37.9900016784668,37.439998626708984,37.779998779296875,13283800.0 2018-11-27,38.36000061035156,38.45000076293945,37.619998931884766,37.619998931884766,13718500.0 2018-11-28,39.060001373291016,39.06999969482422,38.189998626708984,38.22999954223633,17816000.0 2018-11-29,39.41999816894531,39.65999984741211,38.63999938964844,38.70000076293945,16362200.0 2018-11-30,39.0099983215332,39.599998474121094,38.720001220703125,39.45000076293945,38075200.0 2018-12-03,39.150001525878906,39.22999954223633,38.68000030517578,39.09000015258789,23382700.0 2018-12-04,37.689998626708984,39.290000915527344,37.36000061035156,39.20000076293945,30198200.0 2018-12-06,37.880001068115234,37.91999816894531,36.97999954223633,37.310001373291016,27455100.0 2018-12-07,37.40999984741211,38.02000045776367,37.08000183105469,37.65999984741211,20605200.0 2018-12-10,37.349998474121094,37.599998474121094,36.709999084472656,37.540000915527344,16235400.0 2018-12-11,36.84000015258789,37.93000030517578,36.7400016784668,37.790000915527344,24295000.0 2018-12-12,36.97999954223633,37.4900016784668,36.83000183105469,37.310001373291016,23589100.0 2018-12-13,36.7599983215332,37.29999923706055,36.38999938964844,37.029998779296875,18407300.0 2018-12-14,36.34000015258789,36.849998474121094,36.18000030517578,36.38999938964844,18146900.0 2018-12-17,36.209999084472656,36.86000061035156,36.0,36.38999938964844,20725300.0 2018-12-18,35.650001525878906,36.459999084472656,35.22999954223633,36.459999084472656,23690300.0 2018-12-19,35.189998626708984,36.560001373291016,34.95000076293945,35.81999969482422,32338800.0 2018-12-20,34.619998931884766,35.43000030517578,34.22999954223633,35.220001220703125,27230400.0 2018-12-21,33.75,36.0,33.66999816894531,34.66999816894531,40280400.0 2018-12-24,33.06999969482422,33.970001220703125,33.029998779296875,33.720001220703125,13391400.0 2018-12-26,34.13999938964844,34.16999816894531,32.61000061035156,33.2599983215332,22917200.0 2018-12-27,34.470001220703125,34.5,33.11000061035156,33.79999923706055,17456600.0 2018-12-28,34.349998474121094,35.36000061035156,34.18000030517578,34.86000061035156,16231300.0 2018-12-31,34.04999923706055,34.599998474121094,33.29999923706055,34.290000915527344,21613200.0 2019-01-02,34.369998931884766,34.45000076293945,33.41999816894531,33.4900016784668,16970400.0 2019-01-03,34.63999938964844,35.33000183105469,34.130001068115234,34.33000183105469,28750400.0 2019-01-04,35.810001373291016,35.84000015258789,34.86000061035156,35.029998779296875,22843800.0 2019-01-07,35.43000030517578,35.90999984741211,35.27000045776367,35.630001068115234,26180800.0 2019-01-08,35.720001220703125,35.88999938964844,35.36000061035156,35.65999984741211,20440700.0 2019-01-09,36.060001373291016,36.119998931884766,35.5099983215332,35.869998931884766,16045100.0 2019-01-10,35.81999969482422,36.0,35.5,35.90999984741211,16669600.0 2019-01-11,35.630001068115234,35.7400016784668,35.310001373291016,35.61000061035156,19161600.0 2019-01-14,35.77000045776367,35.9900016784668,35.349998474121094,35.40999984741211,16609400.0 2019-01-15,35.83000183105469,36.0,35.56999969482422,35.720001220703125,13450000.0 2019-01-16,35.900001525878906,36.31999969482422,35.880001068115234,36.0099983215332,20838500.0 2019-01-17,35.90999984741211,36.20000076293945,35.7400016784668,35.79999923706055,25457200.0 2019-01-18,36.209999084472656,36.279998779296875,35.529998779296875,36.130001068115234,22670000.0 2019-01-22,34.970001220703125,36.09000015258789,34.83000183105469,36.04999923706055,32850900.0 2019-01-23,36.88999938964844,37.41999816894531,35.959999084472656,36.09000015258789,36648300.0 2019-01-24,36.2400016784668,36.880001068115234,35.439998626708984,36.849998474121094,40436900.0 2019-01-25,35.779998779296875,36.83000183105469,35.560001373291016,36.630001068115234,25199500.0 2019-01-28,35.369998931884766,35.529998779296875,34.66999816894531,35.47999954223633,26457000.0 2019-01-29,36.08000183105469,36.33000183105469,35.380001068115234,35.380001068115234,19312300.0 2019-01-30,35.43000030517578,36.029998779296875,35.25,36.029998779296875,22674000.0 2019-01-31,36.56999969482422,36.810001373291016,35.77000045776367,35.880001068115234,31274500.0 2019-02-01,36.790000915527344,36.880001068115234,36.47999954223633,36.709999084472656,18712300.0 2019-02-04,36.77000045776367,36.869998931884766,36.27000045776367,36.7400016784668,22890300.0 2019-02-05,37.150001525878906,37.27000045776367,36.56999969482422,36.869998931884766,24378500.0 2019-02-06,37.16999816894531,37.290000915527344,36.790000915527344,37.13999938964844,20357300.0 2019-02-07,37.68000030517578,37.709999084472656,37.09000015258789,37.15999984741211,22902300.0 2019-02-08,37.599998474121094,37.7599983215332,36.9900016784668,37.5,18071000.0 2019-02-11,37.0,37.7400016784668,36.900001525878906,37.70000076293945,14761400.0 2019-02-12,37.2400016784668,37.45000076293945,37.040000915527344,37.310001373291016,14626400.0 2019-02-13,37.029998779296875,37.45000076293945,36.790000915527344,37.2400016784668,14326400.0 2019-02-14,37.2599983215332,37.459999084472656,36.75,36.959999084472656,16008400.0 2019-02-15,37.77000045776367,37.779998779296875,37.150001525878906,37.599998474121094,15877100.0 2019-02-19,37.54999923706055,37.939998626708984,37.47999954223633,37.75,12853500.0 2019-02-20,37.790000915527344,37.91999816894531,37.529998779296875,37.70000076293945,14970400.0 2019-02-21,38.470001220703125,38.470001220703125,37.439998626708984,37.61000061035156,22082200.0 2019-02-22,38.61000061035156,38.7400016784668,38.40999984741211,38.47999954223633,20376900.0 2019-02-25,38.56999969482422,38.79999923706055,38.310001373291016,38.65999984741211,16212000.0 2019-02-26,38.79999923706055,38.86000061035156,38.40999984741211,38.630001068115234,18127700.0 2019-02-27,38.529998779296875,38.720001220703125,38.38999938964844,38.63999938964844,17534900.0 2019-02-28,38.66999816894531,38.900001525878906,38.52000045776367,38.54999923706055,18315300.0 2019-03-01,39.099998474121094,39.5099983215332,38.81999969482422,38.849998474121094,24117200.0 2019-03-04,38.72999954223633,39.650001525878906,38.380001068115234,39.25,15970400.0 2019-03-05,38.720001220703125,38.9900016784668,38.54999923706055,38.790000915527344,14946000.0 2019-03-06,38.61000061035156,38.95000076293945,38.45000076293945,38.880001068115234,11051900.0 2019-03-07,38.380001068115234,38.65999984741211,38.13999938964844,38.56999969482422,14176700.0 2019-03-08,38.189998626708984,38.47999954223633,37.88999938964844,38.220001220703125,13652900.0 2019-03-11,39.16999816894531,39.2400016784668,38.099998474121094,38.25,25653900.0 2019-03-12,39.4900016784668,39.72999954223633,38.970001220703125,39.15999984741211,21376100.0 2019-03-13,39.560001373291016,39.86000061035156,39.369998931884766,39.689998626708984,21550400.0 2019-03-14,39.869998931884766,39.95000076293945,39.369998931884766,39.470001220703125,16567600.0 2019-03-15,40.470001220703125,40.52000045776367,39.540000915527344,39.90999984741211,66922700.0 2019-03-18,39.91999816894531,40.45000076293945,39.880001068115234,40.22999954223633,21799700.0 2019-03-19,39.779998779296875,40.349998474121094,39.70000076293945,39.97999954223633,16787000.0 2019-03-20,39.470001220703125,39.79999923706055,38.900001525878906,39.7599983215332,23337900.0 2019-03-21,40.04999923706055,40.16999816894531,39.25,39.45000076293945,17684000.0 2019-03-22,39.459999084472656,39.970001220703125,39.349998474121094,39.939998626708984,17030100.0 2019-03-25,39.18000030517578,39.52000045776367,38.939998626708984,39.47999954223633,15844100.0 2019-03-26,39.630001068115234,39.720001220703125,39.209999084472656,39.400001525878906,11188300.0 2019-03-27,40.209999084472656,40.38999938964844,39.68000030517578,39.68000030517578,18266600.0 2019-03-28,40.41999816894531,40.5,40.119998931884766,40.209999084472656,10454400.0 2019-03-29,39.97999954223633,40.34000015258789,39.59000015258789,40.20000076293945,21135700.0 2019-04-01,40.310001373291016,40.38999938964844,39.970001220703125,40.34000015258789,14326000.0 2019-04-02,40.02000045776367,40.38999938964844,39.810001373291016,40.16999816894531,14237200.0 2019-04-03,40.27000045776367,40.58000183105469,39.970001220703125,40.29999923706055,21040200.0 2019-04-04,40.40999984741211,40.619998931884766,40.119998931884766,40.31999969482422,12294800.0 2019-04-05,40.41999816894531,40.54999923706055,40.310001373291016,40.43000030517578,21141000.0 2019-04-08,40.709999084472656,40.75,40.16999816894531,40.349998474121094,12467200.0 2019-04-09,41.040000915527344,41.13999938964844,40.56999969482422,40.70000076293945,14949600.0 2019-04-10,41.08000183105469,41.290000915527344,40.779998779296875,41.18000030517578,13375200.0 2019-04-11,41.040000915527344,41.13999938964844,40.849998474121094,41.119998931884766,9249400.0 2019-04-12,41.29999923706055,41.33000183105469,40.95000076293945,41.06999969482422,11536400.0 2019-04-15,41.779998779296875,41.79999923706055,41.2599983215332,41.31999969482422,12729100.0 2019-04-16,41.970001220703125,42.18000030517578,41.5099983215332,41.84000015258789,10053600.0 2019-04-17,42.56999969482422,42.63999938964844,41.88999938964844,42.13999938964844,15338700.0 2019-04-18,42.43000030517578,42.83000183105469,42.040000915527344,42.7400016784668,13959300.0 2019-04-22,42.0,42.40999984741211,41.86000061035156,42.2599983215332,10179600.0 2019-04-23,41.9900016784668,42.189998626708984,41.709999084472656,41.970001220703125,16963600.0 2019-04-24,41.849998474121094,42.25,41.7400016784668,42.029998779296875,25514100.0 2019-04-25,42.93000030517578,43.810001373291016,42.11000061035156,42.45000076293945,27730500.0 2019-04-26,43.08000183105469,43.959999084472656,42.869998931884766,43.93000030517578,16530400.0 2019-04-29,43.45000076293945,43.5,42.90999984741211,43.16999816894531,11832500.0 2019-04-30,43.529998779296875,43.65999984741211,43.040000915527344,43.560001373291016,15703000.0 2019-05-01,43.41999816894531,43.79999923706055,43.29999923706055,43.47999954223633,14327500.0 2019-05-02,42.650001525878906,43.38999938964844,42.36000061035156,43.31999969482422,18051100.0 2019-05-03,43.290000915527344,43.5099983215332,42.7400016784668,42.970001220703125,12751000.0 2019-05-06,43.29999923706055,43.40999984741211,42.70000076293945,42.77000045776367,13307500.0 2019-05-07,42.7599983215332,43.11000061035156,42.369998931884766,43.0,15505200.0 2019-05-08,42.54999923706055,42.959999084472656,42.36000061035156,42.72999954223633,13076900.0 2019-05-09,42.91999816894531,42.97999954223633,42.15999984741211,42.290000915527344,13624400.0 2019-05-10,43.150001525878906,43.220001220703125,42.220001220703125,42.70000076293945,12931500.0 2019-05-13,42.279998779296875,43.060001373291016,42.13999938964844,42.56999969482422,17108700.0 2019-05-14,42.90999984741211,43.38999938964844,42.27000045776367,42.27000045776367,16592600.0 2019-05-15,42.4900016784668,42.91999816894531,42.150001525878906,42.75,37268400.0 2019-05-16,43.189998626708984,43.29999923706055,42.40999984741211,42.56999969482422,17593700.0 2019-05-17,43.540000915527344,43.810001373291016,43.02000045776367,43.060001373291016,13915900.0 2019-05-20,42.779998779296875,43.380001068115234,42.40999984741211,43.380001068115234,14094100.0 2019-05-21,43.290000915527344,43.310001373291016,42.68000030517578,43.060001373291016,16482100.0 2019-05-22,43.29999923706055,43.5,43.08000183105469,43.2599983215332,11964300.0 2019-05-23,42.72999954223633,43.150001525878906,42.5,43.0,14755000.0 2019-05-24,42.66999816894531,43.060001373291016,42.630001068115234,42.810001373291016,9361800.0 2019-05-28,42.470001220703125,43.029998779296875,42.43000030517578,42.849998474121094,15224600.0 2019-05-29,41.91999816894531,42.369998931884766,41.75,42.2400016784668,16520000.0 2019-05-30,41.7400016784668,42.2400016784668,41.41999816894531,42.22999954223633,22663900.0 2019-05-31,41.0,41.47999954223633,40.77000045776367,41.38999938964844,22114400.0 2019-06-03,40.959999084472656,41.2599983215332,40.68000030517578,41.029998779296875,22205800.0 2019-06-04,41.400001525878906,41.869998931884766,41.25,41.45000076293945,21918500.0 2019-06-05,41.29999923706055,41.790000915527344,41.220001220703125,41.7599983215332,24325300.0 2019-06-06,41.150001525878906,41.34000015258789,40.810001373291016,41.27000045776367,23997700.0 2019-06-07,41.47999954223633,41.59000015258789,41.099998474121094,41.349998474121094,32287600.0 2019-06-10,41.290000915527344,41.630001068115234,41.119998931884766,41.47999954223633,16781700.0 2019-06-11,41.220001220703125,41.810001373291016,41.029998779296875,41.56999969482422,16895700.0 2019-06-12,41.45000076293945,41.790000915527344,41.25,41.290000915527344,24733900.0 2019-06-13,41.689998626708984,41.72999954223633,41.369998931884766,41.459999084472656,26154900.0 2019-06-14,42.310001373291016,42.5,41.70000076293945,41.970001220703125,20943700.0 2019-06-17,42.560001373291016,42.779998779296875,42.09000015258789,42.34000015258789,14562000.0 2019-06-18,43.25,43.61000061035156,42.95000076293945,42.97999954223633,21811300.0 2019-06-19,43.13999938964844,43.7599983215332,43.06999969482422,43.220001220703125,14863700.0 2019-06-20,43.68000030517578,43.77000045776367,43.310001373291016,43.63999938964844,18166000.0 2019-06-21,43.560001373291016,43.779998779296875,43.279998779296875,43.43000030517578,24679500.0 2019-06-24,43.599998474121094,43.86000061035156,43.43000030517578,43.54999923706055,12693300.0 2019-06-25,42.75,43.560001373291016,42.689998626708984,43.52000045776367,19622200.0 2019-06-26,42.11000061035156,42.849998474121094,41.939998626708984,42.65999984741211,17737600.0 2019-06-27,42.0,42.31999969482422,41.40999984741211,42.290000915527344,19009300.0 2019-06-28,42.279998779296875,42.310001373291016,41.86000061035156,42.16999816894531,49937900.0 2019-07-01,42.709999084472656,43.0,42.34000015258789,42.650001525878906,19530300.0 2019-07-02,42.88999938964844,42.88999938964844,42.459999084472656,42.56999969482422,14996100.0 2019-07-03,43.31999969482422,43.34000015258789,42.95000076293945,43.0,8404300.0 2019-07-05,43.279998779296875,43.349998474121094,42.869998931884766,43.150001525878906,11608800.0 2019-07-08,42.630001068115234,43.220001220703125,42.56999969482422,43.18000030517578,14804500.0 2019-07-09,42.97999954223633,43.13999938964844,42.36000061035156,42.560001373291016,15865000.0 2019-07-10,43.790000915527344,44.13999938964844,43.25,44.040000915527344,22178400.0 2019-07-11,44.08000183105469,44.130001068115234,43.75,43.810001373291016,15189100.0 2019-07-12,44.63999938964844,45.0099983215332,43.959999084472656,44.06999969482422,18076700.0 2019-07-15,44.720001220703125,44.869998931884766,44.47999954223633,44.869998931884766,15964900.0 2019-07-16,45.09000015258789,45.2599983215332,44.77000045776367,44.83000183105469,17468500.0 2019-07-17,44.43000030517578,45.04999923706055,44.349998474121094,45.029998779296875,16688200.0 2019-07-18,44.560001373291016,44.58000183105469,44.09000015258789,44.25,12460900.0 2019-07-19,44.060001373291016,44.7599983215332,44.02000045776367,44.75,18372000.0 2019-07-22,43.849998474121094,44.13999938964844,43.63999938964844,44.11000061035156,17162800.0 2019-07-23,44.31999969482422,44.41999816894531,43.95000076293945,44.0099983215332,16611000.0 2019-07-24,44.869998931884766,44.880001068115234,44.22999954223633,44.310001373291016,17642400.0 2019-07-25,44.61000061035156,45.29999923706055,43.810001373291016,44.310001373291016,25659200.0 2019-07-26,44.630001068115234,45.08000183105469,44.02000045776367,44.02000045776367,17000300.0 2019-07-29,44.22999954223633,44.709999084472656,44.119998931884766,44.70000076293945,9840700.0 2019-07-30,44.08000183105469,44.2599983215332,43.720001220703125,44.040000915527344,10335700.0 2019-07-31,43.16999816894531,43.900001525878906,42.70000076293945,43.79999923706055,18509200.0 2019-08-01,42.880001068115234,43.84000015258789,42.779998779296875,43.189998626708984,17420900.0 2019-08-02,42.650001525878906,42.91999816894531,42.20000076293945,42.75,20839500.0 2019-08-05,41.61000061035156,42.20000076293945,41.130001068115234,42.13999938964844,23618700.0 2019-08-06,42.06999969482422,42.189998626708984,41.29999923706055,41.689998626708984,18433400.0 2019-08-07,41.72999954223633,41.84000015258789,40.720001220703125,41.29999923706055,22674700.0 2019-08-08,42.65999984741211,42.880001068115234,41.900001525878906,41.970001220703125,14085300.0 2019-08-09,42.93000030517578,43.150001525878906,42.380001068115234,42.630001068115234,15782200.0 2019-08-12,42.459999084472656,42.77000045776367,42.20000076293945,42.72999954223633,15941500.0 2019-08-13,43.459999084472656,44.040000915527344,42.459999084472656,42.540000915527344,21465800.0 2019-08-14,42.369998931884766,43.4900016784668,42.189998626708984,43.4900016784668,18319400.0 2019-08-15,42.349998474121094,42.880001068115234,42.04999923706055,42.45000076293945,14375400.0 2019-08-16,43.18000030517578,43.31999969482422,42.5099983215332,42.779998779296875,14052100.0 2019-08-19,44.0,44.13999938964844,43.61000061035156,43.630001068115234,13908500.0 2019-08-20,43.939998626708984,44.459999084472656,43.689998626708984,43.880001068115234,15758100.0 2019-08-21,44.11000061035156,44.15999984741211,43.47999954223633,43.7599983215332,11329400.0 2019-08-22,43.77000045776367,44.40999984741211,43.619998931884766,44.22999954223633,9960500.0 2019-08-23,42.43000030517578,43.84000015258789,42.27000045776367,43.5,18196700.0 2019-08-26,43.349998474121094,43.5099983215332,42.54999923706055,42.7400016784668,13009600.0 2019-08-27,43.599998474121094,43.91999816894531,43.41999816894531,43.900001525878906,12508000.0 2019-08-28,43.77000045776367,43.900001525878906,43.209999084472656,43.400001525878906,11761100.0 2019-08-29,44.16999816894531,44.5,43.95000076293945,44.150001525878906,11339500.0 2019-08-30,44.2599983215332,44.650001525878906,44.029998779296875,44.4900016784668,15484500.0 2019-09-03,43.880001068115234,44.08000183105469,43.529998779296875,43.88999938964844,12712000.0 2019-09-04,45.52000045776367,45.709999084472656,44.220001220703125,44.31999969482422,26196000.0 2019-09-05,46.40999984741211,46.619998931884766,45.9900016784668,46.43000030517578,22075600.0 2019-09-06,46.349998474121094,46.61000061035156,46.20000076293945,46.43000030517578,13101800.0 2019-09-09,46.41999816894531,46.689998626708984,46.13999938964844,46.650001525878906,16383100.0 2019-09-10,46.45000076293945,46.56999969482422,46.0099983215332,46.189998626708984,17566700.0 2019-09-11,46.400001525878906,46.56999969482422,46.09000015258789,46.279998779296875,12874400.0 2019-09-12,46.970001220703125,47.27000045776367,46.5,46.790000915527344,18660000.0 2019-09-13,46.880001068115234,47.15999984741211,46.790000915527344,46.959999084472656,11732700.0 2019-09-16,46.27000045776367,46.619998931884766,45.790000915527344,46.22999954223633,13581700.0 2019-09-17,46.66999816894531,46.709999084472656,45.880001068115234,46.119998931884766,9894800.0 2019-09-18,46.939998626708984,47.04999923706055,46.459999084472656,46.97999954223633,12996900.0 2019-09-19,46.68000030517578,47.15999984741211,46.56999969482422,47.040000915527344,10501200.0 2019-09-20,46.36000061035156,46.81999969482422,46.18000030517578,46.66999816894531,27252500.0 2019-09-23,46.220001220703125,46.5099983215332,46.15999984741211,46.16999816894531,13438500.0 2019-09-24,45.709999084472656,46.650001525878906,45.45000076293945,46.619998931884766,20731100.0 2019-09-25,45.83000183105469,45.97999954223633,45.31999969482422,45.790000915527344,22128500.0 2019-09-26,44.900001525878906,45.79999923706055,44.25,45.619998931884766,22216300.0 2019-09-27,44.810001373291016,45.29999923706055,44.33000183105469,45.15999984741211,15005300.0 2019-09-30,45.08000183105469,45.220001220703125,44.77000045776367,45.0,13892900.0 2019-10-01,44.52000045776367,45.709999084472656,44.47999954223633,45.18000030517578,15177800.0 2019-10-02,44.04999923706055,44.630001068115234,43.970001220703125,44.38999938964844,17195700.0 2019-10-03,44.060001373291016,44.16999816894531,43.61000061035156,44.06999969482422,11345000.0 2019-10-04,44.709999084472656,45.02000045776367,44.290000915527344,44.33000183105469,14900200.0 2019-10-07,44.59000015258789,44.959999084472656,44.33000183105469,44.38999938964844,12190800.0 2019-10-08,44.11000061035156,44.75,43.63999938964844,44.75,14241800.0 2019-10-09,44.380001068115234,44.52000045776367,44.04999923706055,44.4900016784668,10439800.0 2019-10-10,44.5,44.84000015258789,44.29999923706055,44.400001525878906,9366400.0 2019-10-11,45.54999923706055,45.939998626708984,44.630001068115234,44.84000015258789,22961800.0 2019-10-14,45.22999954223633,45.540000915527344,45.060001373291016,45.369998931884766,10105100.0 2019-10-15,45.66999816894531,45.81999969482422,45.099998474121094,45.310001373291016,9026200.0 2019-10-16,45.599998474121094,45.810001373291016,45.310001373291016,45.560001373291016,15002300.0 2019-10-17,45.93000030517578,45.959999084472656,45.5099983215332,45.83000183105469,9121100.0 2019-10-18,45.56999969482422,46.099998474121094,45.41999816894531,46.060001373291016,13553900.0 2019-10-21,46.08000183105469,46.220001220703125,45.810001373291016,45.88999938964844,10646900.0 2019-10-22,45.77000045776367,46.04999923706055,45.70000076293945,45.88999938964844,11926900.0 2019-10-23,45.720001220703125,46.189998626708984,45.470001220703125,46.0099983215332,23358700.0 2019-10-24,44.84000015258789,47.2400016784668,44.5,47.209999084472656,18968800.0 2019-10-25,45.650001525878906,45.779998779296875,44.93000030517578,45.18000030517578,15256800.0 2019-10-28,45.439998626708984,46.04999923706055,44.54999923706055,45.38999938964844,14824000.0 2019-10-29,45.349998474121094,45.650001525878906,45.119998931884766,45.189998626708984,12664500.0 2019-10-30,44.689998626708984,45.43000030517578,44.459999084472656,45.349998474121094,14443100.0 2019-10-31,44.81999969482422,44.849998474121094,43.88999938964844,44.75,23563100.0 2019-11-01,44.75,45.209999084472656,44.5099983215332,45.189998626708984,16314100.0 2019-11-04,43.88999938964844,45.220001220703125,43.75,45.11000061035156,20926400.0 2019-11-05,44.279998779296875,44.47999954223633,43.66999816894531,43.959999084472656,15991300.0 2019-11-06,44.220001220703125,44.349998474121094,43.529998779296875,44.31999969482422,19927400.0 2019-11-07,44.70000076293945,45.0099983215332,44.27000045776367,44.47999954223633,15632600.0 2019-11-08,45.189998626708984,45.20000076293945,44.43000030517578,44.68000030517578,13741700.0 2019-11-11,45.25,45.599998474121094,44.880001068115234,44.880001068115234,11169500.0 2019-11-12,45.22999954223633,45.310001373291016,44.95000076293945,45.18000030517578,12175300.0 2019-11-13,45.20000076293945,45.560001373291016,44.970001220703125,45.04999923706055,11379200.0 2019-11-14,45.45000076293945,45.56999969482422,45.040000915527344,45.13999938964844,11363900.0 2019-11-15,44.560001373291016,45.66999816894531,44.43000030517578,45.65999984741211,23178600.0 2019-11-18,44.61000061035156,44.619998931884766,44.08000183105469,44.310001373291016,16260100.0 2019-11-19,44.810001373291016,44.90999984741211,44.59000015258789,44.7599983215332,16469200.0 2019-11-20,44.220001220703125,44.630001068115234,43.880001068115234,44.38999938964844,15240200.0 2019-11-21,44.36000061035156,44.45000076293945,43.779998779296875,44.290000915527344,16252800.0 2019-11-22,44.79999923706055,44.900001525878906,44.290000915527344,44.529998779296875,14107400.0 2019-11-25,43.349998474121094,44.900001525878906,43.279998779296875,44.83000183105469,26194100.0 2019-11-26,43.54999923706055,43.849998474121094,43.25,43.470001220703125,38656500.0 2019-11-27,44.41999816894531,44.58000183105469,43.65999984741211,43.849998474121094,20426200.0 2019-11-29,44.150001525878906,44.599998474121094,44.040000915527344,44.599998474121094,8479300.0 2019-12-02,43.630001068115234,44.400001525878906,43.560001373291016,44.400001525878906,16787400.0 2019-12-03,43.650001525878906,43.72999954223633,43.08000183105469,43.349998474121094,21830800.0 2019-12-04,43.5099983215332,43.7400016784668,43.349998474121094,43.70000076293945,16872600.0 2019-12-05,44.040000915527344,44.09000015258789,43.2599983215332,43.47999954223633,22569100.0 2019-12-06,44.2400016784668,44.41999816894531,44.0099983215332,44.36000061035156,14667700.0 2019-12-09,43.88999938964844,45.09000015258789,43.7400016784668,44.2599983215332,21538800.0 2019-12-10,42.77000045776367,43.79999923706055,42.709999084472656,43.72999954223633,30176400.0 2019-12-11,42.06999969482422,42.849998474121094,42.0099983215332,42.790000915527344,37611200.0 2019-12-12,43.0099983215332,43.20000076293945,42.16999816894531,42.189998626708984,35992600.0 2019-12-13,43.58000183105469,43.79999923706055,42.72999954223633,42.84000015258789,28975900.0 2019-12-16,43.529998779296875,44.08000183105469,43.31999969482422,43.88999938964844,23558800.0 2019-12-17,43.38999938964844,43.88999938964844,43.27000045776367,43.88999938964844,18742500.0 2019-12-18,43.189998626708984,43.880001068115234,43.13999938964844,43.45000076293945,27054900.0 2019-12-19,43.63999938964844,43.650001525878906,43.029998779296875,43.27000045776367,20723200.0 2019-12-20,44.09000015258789,44.189998626708984,43.22999954223633,43.7400016784668,41414500.0 2019-12-23,44.099998474121094,44.25,43.95000076293945,44.08000183105469,22609300.0 2019-12-24,44.529998779296875,44.70000076293945,44.099998474121094,44.099998474121094,6504700.0 2019-12-26,44.970001220703125,45.0,44.56999969482422,44.72999954223633,12019600.0 2019-12-27,45.099998474121094,45.220001220703125,44.86000061035156,45.099998474121094,12272100.0 2019-12-30,45.18000030517578,45.34000015258789,44.939998626708984,45.099998474121094,12896900.0 2019-12-31,44.970001220703125,45.18000030517578,44.77000045776367,45.119998931884766,13881700.0 2020-01-02,45.369998931884766,45.400001525878906,44.93000030517578,45.36000061035156,20170500.0 2020-01-03,45.0099983215332,45.220001220703125,44.56999969482422,44.83000183105469,20496400.0 2020-01-06,44.66999816894531,44.869998931884766,44.54999923706055,44.65999984741211,17628200.0 2020-01-07,44.93000030517578,45.0099983215332,44.220001220703125,44.25,24563700.0 2020-01-08,45.38999938964844,45.56999969482422,44.7599983215332,44.939998626708984,18097400.0 2020-01-09,45.5099983215332,45.61000061035156,45.18000030517578,45.38999938964844,14195400.0 2020-01-10,44.97999954223633,45.630001068115234,44.93000030517578,45.630001068115234,15896200.0 2020-01-13,45.79999923706055,45.869998931884766,44.900001525878906,44.91999816894531,21789300.0 2020-01-14,46.029998779296875,46.220001220703125,45.5,45.56999969482422,16711900.0 2020-01-15,46.279998779296875,46.54999923706055,46.0099983215332,46.060001373291016,15413500.0 2020-01-16,46.869998931884766,46.91999816894531,46.310001373291016,46.439998626708984,24424400.0 2020-01-17,47.5,47.7400016784668,47.11000061035156,47.68000030517578,27667100.0 2020-01-21,47.29999923706055,47.47999954223633,46.790000915527344,47.47999954223633,19141600.0 2020-01-22,47.439998626708984,47.70000076293945,47.27000045776367,47.5,18251600.0 2020-01-23,45.650001525878906,46.97999954223633,45.5099983215332,46.540000915527344,37753000.0 2020-01-24,44.59000015258789,45.060001373291016,44.209999084472656,44.900001525878906,39229300.0 2020-01-27,44.0,44.75,43.79999923706055,43.93000030517578,24048800.0 2020-01-28,44.040000915527344,44.41999816894531,43.810001373291016,44.06999969482422,15875700.0 2020-01-29,43.31999969482422,44.2599983215332,43.150001525878906,44.2599983215332,21913200.0 2020-01-30,44.13999938964844,44.189998626708984,42.70000076293945,42.869998931884766,25105100.0 2020-01-31,43.189998626708984,44.13999938964844,43.0,44.119998931884766,24008300.0 2020-02-03,42.65999984741211,43.650001525878906,42.619998931884766,43.560001373291016,26383600.0 2020-02-04,44.279998779296875,44.52000045776367,43.380001068115234,43.5,28143200.0 2020-02-05,44.59000015258789,45.13999938964844,44.47999954223633,44.650001525878906,20332100.0 2020-02-06,44.599998474121094,45.060001373291016,44.290000915527344,44.7599983215332,15222400.0 2020-02-07,44.7400016784668,44.849998474121094,44.27000045776367,44.52000045776367,14104200.0 2020-02-10,44.65999984741211,44.72999954223633,44.2599983215332,44.63999938964844,15016100.0 2020-02-11,44.790000915527344,44.849998474121094,44.36000061035156,44.81999969482422,11075700.0 2020-02-12,46.02000045776367,46.13999938964844,44.90999984741211,44.97999954223633,23638000.0 2020-02-13,46.06999969482422,46.349998474121094,45.689998626708984,45.900001525878906,17913100.0 2020-02-14,46.09000015258789,46.18000030517578,45.75,46.08000183105469,15930600.0 2020-02-18,46.150001525878906,46.38999938964844,45.810001373291016,46.13999938964844,13694500.0 2020-02-19,45.970001220703125,46.2599983215332,45.86000061035156,46.220001220703125,14814400.0 2020-02-20,46.02000045776367,46.150001525878906,45.5,45.79999923706055,12037800.0 2020-02-21,45.81999969482422,46.41999816894531,45.65999984741211,45.7599983215332,21235400.0 2020-02-24,44.599998474121094,46.0099983215332,44.470001220703125,45.119998931884766,21720800.0 2020-02-25,43.16999816894531,44.88999938964844,43.029998779296875,44.75,22440600.0 2020-02-26,42.220001220703125,44.18000030517578,42.189998626708984,44.18000030517578,30526000.0 2020-02-27,41.04999923706055,42.599998474121094,40.9900016784668,41.86000061035156,36098100.0 2020-02-28,40.43000030517578,40.97999954223633,38.970001220703125,40.0,62186700.0 2020-03-02,42.52000045776367,42.529998779296875,39.400001525878906,40.34000015258789,40006900.0 2020-03-03,41.439998626708984,43.45000076293945,41.099998474121094,42.06999969482422,43253400.0 2020-03-04,42.5,42.560001373291016,41.5,41.970001220703125,24996900.0 2020-03-05,40.77000045776367,41.779998779296875,40.41999816894531,41.41999816894531,25284600.0 2020-03-06,40.369998931884766,40.599998474121094,38.83000183105469,38.90999984741211,31302100.0 2020-03-09,37.880001068115234,38.88999938964844,37.150001525878906,38.16999816894531,46926200.0 2020-03-10,39.099998474121094,39.150001525878906,36.66999816894531,38.63999938964844,48724300.0 2020-03-11,37.90999984741211,38.4900016784668,37.380001068115234,37.79999923706055,38865100.0 2020-03-12,34.939998626708984,37.849998474121094,34.439998626708984,35.58000183105469,63254500.0 2020-03-13,39.33000183105469,39.720001220703125,34.47999954223633,36.22999954223633,66243400.0 2020-03-16,36.040000915527344,38.9900016784668,34.5,34.63999938964844,41485700.0 2020-03-17,38.220001220703125,38.349998474121094,36.209999084472656,36.58000183105469,38934900.0 2020-03-18,35.68000030517578,36.75,33.27000045776367,36.22999954223633,42533400.0 2020-03-19,35.939998626708984,39.310001373291016,34.599998474121094,35.63999938964844,36830400.0 2020-03-20,33.369998931884766,36.09000015258789,32.63999938964844,36.09000015258789,47309000.0 2020-03-23,34.16999816894531,34.66999816894531,31.709999084472656,33.16999816894531,38600900.0 2020-03-24,34.63999938964844,35.369998931884766,33.529998779296875,35.369998931884766,46492800.0 2020-03-25,33.56999969482422,34.560001373291016,31.780000686645508,33.779998779296875,57834100.0 2020-03-26,36.7400016784668,37.310001373291016,33.060001373291016,33.189998626708984,38329500.0 2020-03-27,34.56999969482422,35.790000915527344,34.40999984741211,35.59000015258789,27910400.0 2020-03-30,35.4900016784668,35.630001068115234,34.54999923706055,34.7400016784668,31400200.0 2020-03-31,34.380001068115234,35.779998779296875,34.25,34.83000183105469,27786300.0 2020-04-01,32.41999816894531,33.7599983215332,32.04999923706055,33.15999984741211,26097200.0 2020-04-02,34.369998931884766,34.470001220703125,32.060001373291016,32.099998474121094,24683900.0 2020-04-03,33.95000076293945,34.63999938964844,33.40999984741211,34.099998474121094,19312300.0 2020-04-06,36.22999954223633,36.400001525878906,35.09000015258789,35.369998931884766,31583200.0 2020-04-07,36.939998626708984,37.970001220703125,36.72999954223633,36.95000076293945,26379000.0 2020-04-08,37.68000030517578,37.90999984741211,36.7599983215332,37.22999954223633,26522500.0 2020-04-09,38.0,38.04999923706055,36.79999923706055,37.4900016784668,28615800.0 2020-04-13,37.189998626708984,37.88999938964844,36.58000183105469,37.45000076293945,20237400.0 2020-04-14,38.52000045776367,38.63999938964844,37.22999954223633,37.560001373291016,21803300.0 2020-04-15,37.15999984741211,38.04999923706055,36.75,37.779998779296875,19786300.0 2020-04-16,37.83000183105469,38.02000045776367,36.65999984741211,37.529998779296875,20973800.0 2020-04-17,38.08000183105469,38.709999084472656,37.68000030517578,38.54999923706055,28736600.0 2020-04-20,37.209999084472656,38.220001220703125,37.119998931884766,37.68000030517578,18444500.0 2020-04-21,35.709999084472656,36.790000915527344,35.529998779296875,36.75,23004500.0 2020-04-22,35.72999954223633,36.349998474121094,35.68000030517578,36.22999954223633,20117300.0 2020-04-23,36.09000015258789,36.52000045776367,35.79999923706055,35.83000183105469,21194200.0 2020-04-24,37.15999984741211,37.220001220703125,36.150001525878906,36.150001525878906,19188000.0 2020-04-27,38.209999084472656,38.349998474121094,37.400001525878906,37.56999969482422,21775600.0 2020-04-28,38.08000183105469,39.06999969482422,37.90999984741211,38.630001068115234,15958700.0 2020-04-29,39.0,39.119998931884766,38.349998474121094,38.81999969482422,19110200.0 2020-04-30,37.630001068115234,38.029998779296875,36.0099983215332,36.5099983215332,33212500.0 2020-05-01,36.97999954223633,37.5099983215332,36.779998779296875,37.13999938964844,19951600.0 2020-05-04,36.220001220703125,37.20000076293945,35.91999816894531,37.150001525878906,24906000.0 2020-05-05,36.04999923706055,36.4900016784668,35.9900016784668,36.38999938964844,18784100.0 2020-05-06,35.13999938964844,36.2599983215332,35.099998474121094,36.220001220703125,20151900.0 2020-05-07,35.58000183105469,35.880001068115234,35.369998931884766,35.58000183105469,17462400.0 2020-05-08,36.529998779296875,36.650001525878906,36.0,36.25,12979000.0 2020-05-11,36.15999984741211,36.29999923706055,35.540000915527344,36.2599983215332,21758100.0 2020-05-12,35.349998474121094,36.22999954223633,35.34000015258789,36.06999969482422,17133000.0 2020-05-13,34.970001220703125,35.29999923706055,34.41999816894531,35.16999816894531,30898300.0 2020-05-14,35.7599983215332,35.84000015258789,34.16999816894531,34.779998779296875,24334900.0 2020-05-15,35.91999816894531,35.97999954223633,34.849998474121094,35.310001373291016,31571600.0 2020-05-18,38.09000015258789,38.349998474121094,36.83000183105469,36.939998626708984,24827400.0 2020-05-19,38.209999084472656,38.65999984741211,37.33000183105469,37.83000183105469,27763200.0 2020-05-20,39.16999816894531,39.2400016784668,38.5,38.61000061035156,23123500.0 2020-05-21,38.95000076293945,39.189998626708984,38.560001373291016,38.84000015258789,20744200.0 2020-05-22,38.7400016784668,39.0,38.470001220703125,38.66999816894531,12383000.0 2020-05-26,39.52000045776367,40.130001068115234,39.400001525878906,39.45000076293945,21584900.0 2020-05-27,39.93000030517578,40.470001220703125,39.619998931884766,39.630001068115234,20654900.0 2020-05-28,39.54999923706055,40.130001068115234,39.439998626708984,39.970001220703125,18254000.0 2020-05-29,39.599998474121094,39.81999969482422,38.79999923706055,39.560001373291016,20298700.0 2020-06-01,40.18000030517578,40.27000045776367,39.400001525878906,39.540000915527344,13350600.0 2020-06-02,40.779998779296875,40.83000183105469,40.119998931884766,40.130001068115234,19060100.0 2020-06-03,41.29999923706055,41.58000183105469,40.9900016784668,41.150001525878906,17141900.0 2020-06-04,41.290000915527344,41.380001068115234,40.84000015258789,40.970001220703125,12756500.0 2020-06-05,42.09000015258789,43.099998474121094,41.9900016784668,42.130001068115234,20271600.0 2020-06-08,43.119998931884766,43.18000030517578,41.900001525878906,41.93000030517578,17212000.0 2020-06-09,42.150001525878906,42.88999938964844,41.880001068115234,42.66999816894531,14413900.0 2020-06-10,41.36000061035156,42.119998931884766,41.130001068115234,42.099998474121094,15634600.0 2020-06-11,39.25,41.27000045776367,39.189998626708984,40.90999984741211,22805900.0 2020-06-12,39.459999084472656,39.970001220703125,38.52000045776367,39.59000015258789,18507300.0 2020-06-15,39.83000183105469,40.09000015258789,38.540000915527344,39.290000915527344,16585500.0 2020-06-16,39.75,41.04999923706055,39.13999938964844,40.540000915527344,21212400.0 2020-06-17,39.220001220703125,39.88999938964844,39.119998931884766,39.779998779296875,18935700.0 2020-06-18,39.439998626708984,39.599998474121094,38.95000076293945,39.189998626708984,17008200.0 2020-06-19,39.099998474121094,40.459999084472656,38.869998931884766,39.849998474121094,35341300.0 2020-06-22,38.439998626708984,39.04999923706055,38.31999969482422,38.79999923706055,20800700.0 2020-06-23,39.20000076293945,39.650001525878906,38.689998626708984,38.93000030517578,24917900.0 2020-06-24,38.560001373291016,39.47999954223633,38.130001068115234,39.47999954223633,20958900.0 2020-06-25,38.56999969482422,38.7400016784668,37.77000045776367,38.36000061035156,18159200.0 2020-06-26,38.650001525878906,38.7400016784668,38.029998779296875,38.29999923706055,50945600.0 2020-06-29,38.939998626708984,39.029998779296875,38.38999938964844,38.869998931884766,20573800.0 2020-06-30,38.97999954223633,39.130001068115234,38.119998931884766,38.5,22169400.0 2020-07-01,39.70000076293945,40.209999084472656,39.400001525878906,39.61000061035156,18269800.0 2020-07-02,39.25,40.279998779296875,39.16999816894531,40.040000915527344,23372800.0 2020-07-06,40.33000183105469,40.369998931884766,39.650001525878906,39.79999923706055,17551400.0 2020-07-07,40.06999969482422,40.349998474121094,40.0,40.040000915527344,19404700.0 2020-07-08,39.7400016784668,40.2400016784668,39.52000045776367,40.130001068115234,12536000.0 2020-07-09,39.290000915527344,39.720001220703125,39.029998779296875,39.70000076293945,15335200.0 2020-07-10,40.5099983215332,40.540000915527344,39.13999938964844,39.22999954223633,19032700.0 2020-07-13,40.540000915527344,41.099998474121094,40.18000030517578,40.470001220703125,17464700.0 2020-07-14,41.18000030517578,41.290000915527344,39.83000183105469,39.95000076293945,21030600.0 2020-07-15,41.959999084472656,42.08000183105469,41.04999923706055,41.11000061035156,21068800.0 2020-07-16,42.13999938964844,42.18000030517578,41.65999984741211,41.709999084472656,14817900.0 2020-07-17,42.18000030517578,42.47999954223633,41.900001525878906,42.47999954223633,15912900.0 2020-07-20,41.95000076293945,42.11000061035156,41.7599983215332,41.9900016784668,12964100.0 2020-07-21,42.56999969482422,42.77000045776367,42.060001373291016,42.13999938964844,23363500.0 2020-07-22,42.56999969482422,42.7599983215332,42.40999984741211,42.52000045776367,16360500.0 2020-07-23,42.4900016784668,42.959999084472656,42.34000015258789,42.7599983215332,22357200.0 2020-07-24,43.349998474121094,43.900001525878906,42.709999084472656,43.43000030517578,21926100.0 2020-07-27,43.560001373291016,43.63999938964844,43.150001525878906,43.20000076293945,18268600.0 2020-07-28,43.209999084472656,43.56999969482422,42.79999923706055,42.86000061035156,17574600.0 2020-07-29,43.900001525878906,44.11000061035156,43.2599983215332,43.33000183105469,25499900.0 2020-07-30,43.66999816894531,45.20000076293945,43.119998931884766,44.47999954223633,17658600.0 2020-07-31,42.79999923706055,43.63999938964844,41.959999084472656,43.540000915527344,23913000.0 2020-08-03,42.880001068115234,43.13999938964844,42.40999984741211,42.689998626708984,13733000.0 2020-08-04,43.209999084472656,43.2400016784668,42.540000915527344,42.619998931884766,12102500.0 2020-08-05,42.290000915527344,43.470001220703125,42.25,43.290000915527344,16207600.0 2020-08-06,42.869998931884766,42.88999938964844,42.02000045776367,42.040000915527344,13772200.0 2020-08-07,42.810001373291016,42.91999816894531,42.470001220703125,42.59000015258789,10353000.0 2020-08-10,43.02000045776367,43.220001220703125,42.560001373291016,42.560001373291016,16375000.0 2020-08-11,42.9900016784668,44.0,42.91999816894531,43.25,17140700.0 2020-08-12,43.34000015258789,43.72999954223633,42.970001220703125,43.0099983215332,10407500.0 2020-08-13,43.38999938964844,43.43000030517578,42.9900016784668,43.099998474121094,12649500.0 2020-08-14,43.77000045776367,44.18000030517578,43.20000076293945,43.619998931884766,15238000.0 2020-08-17,43.529998779296875,43.95000076293945,43.29999923706055,43.869998931884766,12333300.0 2020-08-18,43.540000915527344,43.7400016784668,43.279998779296875,43.709999084472656,8717300.0 2020-08-19,43.31999969482422,43.7599983215332,43.15999984741211,43.65999984741211,9857900.0 2020-08-20,43.27000045776367,43.439998626708984,42.900001525878906,43.22999954223633,11318700.0 2020-08-21,43.06999969482422,43.22999954223633,42.720001220703125,43.040000915527344,12931400.0 2020-08-24,43.79999923706055,43.81999969482422,42.849998474121094,42.86000061035156,15266700.0 2020-08-25,43.40999984741211,43.779998779296875,43.18000030517578,43.77000045776367,8413000.0 2020-08-26,44.20000076293945,44.36000061035156,42.90999984741211,43.02000045776367,14428200.0 2020-08-27,44.540000915527344,44.79999923706055,44.2400016784668,44.560001373291016,14317500.0 2020-08-28,44.560001373291016,44.56999969482422,43.93000030517578,44.529998779296875,10975100.0 2020-08-31,44.810001373291016,45.130001068115234,44.25,44.2599983215332,24898100.0 2020-09-01,45.04999923706055,45.09000015258789,44.2400016784668,44.439998626708984,16941900.0 2020-09-02,45.16999816894531,45.93000030517578,45.0099983215332,45.04999923706055,20421100.0 2020-09-03,44.439998626708984,45.939998626708984,44.09000015258789,45.61000061035156,18515100.0 2020-09-04,44.43000030517578,44.970001220703125,43.900001525878906,44.90999984741211,16201700.0 2020-09-08,43.810001373291016,44.2599983215332,43.119998931884766,43.810001373291016,20897600.0 2020-09-09,44.599998474121094,44.9900016784668,43.709999084472656,43.9900016784668,15420900.0 2020-09-10,44.02000045776367,45.0099983215332,43.86000061035156,44.650001525878906,16023600.0 2020-09-11,44.66999816894531,44.7400016784668,43.970001220703125,44.09000015258789,18316200.0 2020-09-14,45.27000045776367,45.4900016784668,44.709999084472656,45.02000045776367,11435700.0 2020-09-15,46.459999084472656,46.7400016784668,45.04999923706055,45.15999984741211,18415900.0 2020-09-16,46.810001373291016,47.5,46.70000076293945,47.04999923706055,26326900.0 2020-09-17,45.58000183105469,46.43000030517578,45.02000045776367,45.939998626708984,21253500.0 2020-09-18,45.2599983215332,45.849998474121094,44.290000915527344,45.47999954223633,39626000.0 2020-09-21,44.68000030517578,45.439998626708984,43.40999984741211,44.91999816894531,32257700.0 2020-09-22,46.189998626708984,46.47999954223633,44.84000015258789,44.939998626708984,32899300.0 2020-09-23,45.36000061035156,46.380001068115234,45.25,46.20000076293945,19671200.0 2020-09-24,45.70000076293945,46.08000183105469,44.90999984741211,45.189998626708984,14500600.0 2020-09-25,46.150001525878906,46.33000183105469,45.220001220703125,45.349998474121094,12556000.0 2020-09-28,46.7599983215332,47.06999969482422,46.2400016784668,46.88999938964844,16208800.0 2020-09-29,46.20000076293945,46.869998931884766,46.16999816894531,46.849998474121094,11873800.0 2020-09-30,46.2599983215332,46.720001220703125,45.75,46.540000915527344,27897300.0 2020-10-01,46.439998626708984,46.77000045776367,46.16999816894531,46.56999969482422,15524400.0 2020-10-02,45.150001525878906,45.9900016784668,45.11000061035156,45.79999923706055,18103900.0 2020-10-05,45.810001373291016,45.93000030517578,45.02000045776367,45.29999923706055,12599400.0 2020-10-06,44.5099983215332,45.52000045776367,44.369998931884766,45.279998779296875,17911200.0 2020-10-07,44.959999084472656,45.11000061035156,44.2599983215332,45.029998779296875,17829200.0 2020-10-08,45.29999923706055,45.38999938964844,44.83000183105469,45.09000015258789,15366000.0 2020-10-09,44.849998474121094,45.630001068115234,44.68000030517578,45.380001068115234,25103900.0 2020-10-12,45.9900016784668,46.2599983215332,44.91999816894531,45.29999923706055,19520100.0 2020-10-13,45.88999938964844,46.310001373291016,45.380001068115234,46.130001068115234,13854400.0 2020-10-14,45.279998779296875,46.0099983215332,44.9900016784668,45.79999923706055,15325000.0 2020-10-15,45.11000061035156,45.150001525878906,44.529998779296875,45.029998779296875,12904800.0 2020-10-16,45.560001373291016,45.88999938964844,44.900001525878906,45.22999954223633,13360900.0 2020-10-19,44.33000183105469,45.7599983215332,44.20000076293945,45.560001373291016,17520400.0 2020-10-20,44.27000045776367,44.65999984741211,44.130001068115234,44.630001068115234,13137400.0 2020-10-21,44.52000045776367,44.900001525878906,43.970001220703125,44.0,13198900.0 2020-10-22,45.11000061035156,45.2400016784668,44.36000061035156,44.5,15956600.0 2020-10-23,45.060001373291016,45.54999923706055,44.599998474121094,45.400001525878906,10529200.0 2020-10-26,43.77000045776367,44.81999969482422,43.54999923706055,44.709999084472656,15634600.0 2020-10-27,43.439998626708984,43.84000015258789,43.36000061035156,43.599998474121094,11134900.0 2020-10-28,41.97999954223633,43.08000183105469,41.90999984741211,42.90999984741211,20256200.0 2020-10-29,43.060001373291016,43.689998626708984,41.88999938964844,42.08000183105469,20354400.0 2020-10-30,42.2400016784668,43.04999923706055,41.75,42.470001220703125,22001800.0 2020-11-02,41.400001525878906,42.93000030517578,40.970001220703125,42.75,24480400.0 2020-11-03,42.619998931884766,42.97999954223633,41.75,41.95000076293945,20761600.0 2020-11-04,43.70000076293945,44.61000061035156,43.400001525878906,44.27000045776367,23064100.0 2020-11-05,44.349998474121094,44.810001373291016,44.209999084472656,44.58000183105469,18897400.0 2020-11-06,44.529998779296875,44.70000076293945,43.95000076293945,44.56999969482422,14129100.0 2020-11-09,47.18000030517578,48.22999954223633,46.720001220703125,47.599998474121094,37456800.0 2020-11-10,47.77000045776367,47.959999084472656,45.95000076293945,46.16999816894531,21103100.0 2020-11-11,47.66999816894531,47.970001220703125,47.119998931884766,47.779998779296875,11840000.0 2020-11-12,47.97999954223633,48.09000015258789,47.25,47.630001068115234,20020400.0 2020-11-13,49.0,49.25,47.72999954223633,47.810001373291016,17032600.0 2020-11-16,49.540000915527344,49.75,49.25,49.400001525878906,19426600.0 2020-11-17,49.779998779296875,49.9900016784668,48.97999954223633,49.189998626708984,19426000.0 2020-11-18,49.13999938964844,50.380001068115234,49.040000915527344,49.599998474121094,18279200.0 2020-11-19,49.47999954223633,49.7400016784668,49.0,49.209999084472656,13484500.0 2020-11-20,49.16999816894531,49.68000030517578,49.099998474121094,49.279998779296875,19830000.0 2020-11-23,49.810001373291016,49.97999954223633,48.790000915527344,49.09000015258789,14676800.0 2020-11-24,52.34000015258789,52.4900016784668,49.91999816894531,50.0,31754000.0 2020-11-25,51.79999923706055,52.20000076293945,50.779998779296875,52.16999816894531,19322100.0 2020-11-27,51.75,52.209999084472656,51.310001373291016,51.310001373291016,6243700.0 2020-11-30,50.2400016784668,51.47999954223633,49.84000015258789,51.130001068115234,34359800.0 2020-12-01,51.02000045776367,51.27000045776367,50.11000061035156,50.75,14369600.0 2020-12-02,51.04999923706055,51.34000015258789,50.810001373291016,50.93000030517578,14438000.0 2020-12-03,51.59000015258789,51.720001220703125,50.68000030517578,50.77000045776367,14677200.0 2020-12-04,51.689998626708984,51.90999984741211,51.4900016784668,51.75,12258100.0 2020-12-07,51.93000030517578,52.02000045776367,51.2400016784668,51.58000183105469,12195900.0 2020-12-08,51.40999984741211,51.79999923706055,51.209999084472656,51.29999923706055,13352400.0 2020-12-09,51.2599983215332,52.36000061035156,51.150001525878906,51.619998931884766,17327400.0 2020-12-10,50.47999954223633,51.279998779296875,50.25,51.279998779296875,17304100.0 2020-12-11,50.93000030517578,51.11000061035156,50.130001068115234,50.56999969482422,19640200.0 2020-12-14,50.9900016784668,51.27000045776367,50.75,50.849998474121094,14005700.0 2020-12-15,51.5099983215332,52.099998474121094,51.29999923706055,51.380001068115234,18869000.0 2020-12-16,51.43000030517578,52.06999969482422,51.0099983215332,51.68000030517578,13129800.0 2020-12-17,51.36000061035156,51.880001068115234,51.08000183105469,51.540000915527344,13464900.0 2020-12-18,50.900001525878906,51.599998474121094,50.400001525878906,51.560001373291016,31640400.0 2020-12-21,50.369998931884766,50.650001525878906,49.47999954223633,50.52000045776367,19672400.0 2020-12-22,50.02000045776367,50.310001373291016,49.79999923706055,50.0,13739800.0 2020-12-23,50.040000915527344,50.27000045776367,49.650001525878906,50.150001525878906,12934200.0 2020-12-24,50.380001068115234,50.439998626708984,50.09000015258789,50.20000076293945,3875300.0 2020-12-28,51.11000061035156,51.36000061035156,50.529998779296875,50.779998779296875,13510700.0 2020-12-29,51.54999923706055,51.72999954223633,51.040000915527344,51.15999984741211,11245200.0 2020-12-30,51.209999084472656,51.93000030517578,51.189998626708984,51.689998626708984,9954000.0 2020-12-31,52.400001525878906,52.47999954223633,51.2400016784668,51.36000061035156,11651200.0 2021-01-04,50.5099983215332,52.400001525878906,49.619998931884766,52.279998779296875,22302100.0 2021-01-05,49.97999954223633,50.29999923706055,49.20000076293945,50.15999984741211,17854600.0 2021-01-06,50.560001373291016,50.77000045776367,49.099998474121094,49.119998931884766,22552600.0 2021-01-07,50.65999984741211,50.97999954223633,50.099998474121094,50.20000076293945,20230800.0 2021-01-08,51.540000915527344,51.65999984741211,50.310001373291016,50.36000061035156,22140400.0 2021-01-11,51.52000045776367,51.7400016784668,50.72999954223633,51.7400016784668,18794300.0 2021-01-12,50.0099983215332,51.54999923706055,49.61000061035156,51.290000915527344,20999500.0 2021-01-13,50.15999984741211,50.380001068115234,49.52000045776367,49.619998931884766,16227000.0 2021-01-14,49.58000183105469,50.27000045776367,49.439998626708984,50.15999984741211,18806000.0 2021-01-15,48.689998626708984,49.2599983215332,48.150001525878906,49.209999084472656,25973100.0 2021-01-19,48.849998474121094,49.09000015258789,48.310001373291016,48.66999816894531,18946300.0 2021-01-20,48.880001068115234,49.16999816894531,48.65999984741211,48.9900016784668,15814200.0 2021-01-21,49.130001068115234,49.27000045776367,48.2400016784668,48.5,22602300.0 2021-01-22,48.68000030517578,48.939998626708984,48.2599983215332,48.84000015258789,13960700.0 2021-01-25,48.970001220703125,49.130001068115234,48.31999969482422,48.5,16328400.0 2021-01-26,50.09000015258789,50.209999084472656,48.880001068115234,49.150001525878906,23562200.0 2021-01-27,48.41999816894531,50.22999954223633,48.31999969482422,49.470001220703125,24670000.0 2021-01-28,51.599998474121094,52.290000915527344,49.779998779296875,50.0,29163100.0 2021-01-29,49.56999969482422,51.20000076293945,49.4900016784668,50.310001373291016,27480200.0 2021-02-01,50.150001525878906,50.36000061035156,49.099998474121094,49.86000061035156,16865700.0 2021-02-02,51.18000030517578,51.47999954223633,50.06999969482422,50.349998474121094,17361400.0 2021-02-03,50.470001220703125,51.529998779296875,50.41999816894531,51.25,17253300.0 2021-02-04,51.45000076293945,51.5,50.22999954223633,50.33000183105469,18708100.0 2021-02-05,51.11000061035156,52.06999969482422,50.939998626708984,51.86000061035156,14203000.0 2021-02-08,51.849998474121094,52.08000183105469,51.02000045776367,51.060001373291016,14767100.0 2021-02-09,52.720001220703125,52.9900016784668,51.36000061035156,52.0,15090000.0 2021-02-10,52.75,53.060001373291016,52.040000915527344,53.040000915527344,16432700.0 2021-02-11,53.22999954223633,53.310001373291016,52.5099983215332,52.91999816894531,11176400.0 2021-02-12,53.22999954223633,53.599998474121094,52.95000076293945,53.31999969482422,10113300.0 2021-02-16,52.84000015258789,53.22999954223633,52.540000915527344,53.0,10818000.0 2021-02-17,52.9900016784668,53.25,52.40999984741211,52.72999954223633,10978500.0 2021-02-18,52.560001373291016,52.869998931884766,52.2599983215332,52.68000030517578,14533500.0 2021-02-19,52.099998474121094,52.599998474121094,51.77000045776367,52.40999984741211,15143500.0 2021-02-22,52.5,52.86000061035156,51.810001373291016,51.970001220703125,13478300.0 2021-02-23,53.34000015258789,53.41999816894531,52.08000183105469,52.79999923706055,18276000.0 2021-02-24,53.400001525878906,53.529998779296875,52.56999969482422,52.56999969482422,19295800.0 2021-02-25,52.2400016784668,53.40999984741211,51.95000076293945,53.09000015258789,22603700.0 2021-02-26,52.720001220703125,53.459999084472656,51.88999938964844,52.27000045776367,22782600.0 2021-03-01,54.45000076293945,54.709999084472656,52.880001068115234,53.220001220703125,17367300.0 2021-03-02,54.25,54.779998779296875,54.06999969482422,54.310001373291016,14983100.0 2021-03-03,53.72999954223633,54.79999923706055,53.63999938964844,53.91999816894531,22761200.0 2021-03-04,53.93000030517578,55.25,53.599998474121094,53.81999969482422,28187000.0 2021-03-05,55.09000015258789,55.27000045776367,53.93000030517578,54.689998626708984,22052700.0 2021-03-08,55.47999954223633,55.83000183105469,54.66999816894531,54.81999969482422,25302400.0 2021-03-09,55.56999969482422,56.119998931884766,55.11000061035156,55.470001220703125,25293200.0 2021-03-10,57.209999084472656,57.689998626708984,55.77000045776367,56.099998474121094,23595800.0 2021-03-11,56.88999938964844,57.70000076293945,56.61000061035156,56.619998931884766,17490200.0 2021-03-12,57.09000015258789,57.38999938964844,56.209999084472656,56.849998474121094,18368400.0 2021-03-15,57.529998779296875,57.59000015258789,56.529998779296875,57.22999954223633,14733100.0 2021-03-16,58.040000915527344,58.59000015258789,57.369998931884766,57.59000015258789,15151700.0 2021-03-17,57.5,57.880001068115234,56.560001373291016,57.400001525878906,19237300.0 2021-03-18,55.869998931884766,57.119998931884766,55.79999923706055,56.68000030517578,18937700.0 2021-03-19,55.459999084472656,56.040000915527344,55.27000045776367,55.52000045776367,33957100.0 2021-03-22,56.369998931884766,56.52000045776367,55.25,55.70000076293945,18293000.0 2021-03-23,56.13999938964844,56.720001220703125,56.0,56.459999084472656,14716600.0 2021-03-24,55.91999816894531,56.5099983215332,55.86000061035156,56.04999923706055,15751200.0 2021-03-25,56.29999923706055,56.5,55.43000030517578,56.16999816894531,17462700.0 2021-03-26,55.18000030517578,56.560001373291016,53.86000061035156,56.20000076293945,24127300.0 2021-03-29,55.189998626708984,55.619998931884766,54.16999816894531,55.029998779296875,20468200.0 2021-03-30,54.97999954223633,55.52000045776367,54.560001373291016,55.380001068115234,12201700.0 2021-03-31,54.11000061035156,54.869998931884766,53.970001220703125,54.779998779296875,21976300.0 2021-04-01,54.75,55.08000183105469,54.22999954223633,54.619998931884766,16665000.0 2021-04-05,54.79999923706055,55.119998931884766,54.45000076293945,54.58000183105469,14837900.0 2021-04-06,54.84000015258789,55.04999923706055,54.13999938964844,54.380001068115234,15551900.0 2021-04-07,54.599998474121094,55.119998931884766,54.2400016784668,55.099998474121094,17331800.0 2021-04-08,54.33000183105469,54.630001068115234,54.099998474121094,54.58000183105469,10780300.0 2021-04-09,53.56999969482422,53.880001068115234,52.459999084472656,53.79999923706055,18205900.0 2021-04-12,53.31999969482422,53.70000076293945,53.119998931884766,53.459999084472656,14826200.0 2021-04-13,53.880001068115234,53.9900016784668,53.2599983215332,53.4900016784668,15783000.0 2021-04-14,53.29999923706055,53.880001068115234,53.150001525878906,53.52000045776367,13334600.0 2021-04-15,54.13999938964844,54.5,53.5099983215332,53.709999084472656,18330600.0 2021-04-16,55.11000061035156,55.5,54.59000015258789,55.0,19244100.0 2021-04-19,54.13999938964844,55.0099983215332,53.90999984741211,54.90999984741211,17005200.0 2021-04-20,54.15999984741211,54.27000045776367,53.65999984741211,53.810001373291016,14351200.0 2021-04-21,54.65999984741211,54.77000045776367,53.77000045776367,54.0099983215332,16122300.0 2021-04-22,54.400001525878906,54.7400016784668,54.13999938964844,54.310001373291016,15017600.0 2021-04-23,54.38999938964844,54.709999084472656,53.970001220703125,54.29999923706055,12252300.0 2021-04-26,54.31999969482422,54.58000183105469,54.0099983215332,54.380001068115234,12802300.0 2021-04-27,54.29999923706055,54.77000045776367,54.220001220703125,54.459999084472656,12420100.0 2021-04-28,54.099998474121094,54.58000183105469,53.95000076293945,54.150001525878906,12561800.0 2021-04-29,56.400001525878906,56.4900016784668,55.279998779296875,55.97999954223633,21710400.0 2021-04-30,56.150001525878906,56.380001068115234,54.72999954223633,56.380001068115234,21907400.0 2021-05-03,56.56999969482422,56.970001220703125,56.16999816894531,56.439998626708984,14498900.0 2021-05-04,56.630001068115234,56.849998474121094,56.18000030517578,56.36000061035156,25314100.0 2021-05-05,56.40999984741211,57.029998779296875,56.2599983215332,57.0099983215332,17858800.0 2021-05-06,56.97999954223633,57.099998474121094,56.45000076293945,56.66999816894531,13075800.0 2021-05-07,58.11000061035156,58.41999816894531,56.70000076293945,57.2599983215332,17847300.0 2021-05-10,57.5099983215332,59.11000061035156,57.4900016784668,58.34000015258789,19221200.0 2021-05-11,57.5,57.779998779296875,56.95000076293945,57.52000045776367,15397500.0 2021-05-12,56.619998931884766,57.13999938964844,56.560001373291016,56.90999984741211,19274400.0 2021-05-13,57.38999938964844,58.060001373291016,56.38999938964844,56.38999938964844,15645000.0 2021-05-14,58.68000030517578,58.880001068115234,57.380001068115234,57.849998474121094,15864400.0 2021-05-17,55.459999084472656,58.27000045776367,55.11000061035156,58.130001068115234,31534600.0 2021-05-18,54.95000076293945,55.95000076293945,54.68000030517578,55.599998474121094,34702100.0 2021-05-19,54.2400016784668,54.630001068115234,53.66999816894531,54.61000061035156,18582500.0 2021-05-20,55.040000915527344,55.33000183105469,54.09000015258789,54.119998931884766,15317200.0 2021-05-21,55.08000183105469,55.4900016784668,54.91999816894531,55.33000183105469,16449300.0 2021-05-24,55.65999984741211,55.77000045776367,54.869998931884766,55.369998931884766,13206400.0 2021-05-25,55.70000076293945,56.22999954223633,55.5,56.22999954223633,11993900.0 2021-05-26,56.849998474121094,57.529998779296875,55.61000061035156,55.90999984741211,23719200.0 2021-05-27,57.34000015258789,57.470001220703125,56.790000915527344,57.0099983215332,25521100.0 2021-05-28,57.34000015258789,57.86000061035156,57.220001220703125,57.68000030517578,13017700.0 2021-06-01,56.95000076293945,57.91999816894531,56.84000015258789,57.90999984741211,12070200.0 2021-06-02,56.689998626708984,57.029998779296875,56.22999954223633,57.029998779296875,13816500.0 2021-06-03,56.38999938964844,56.630001068115234,55.849998474121094,56.52000045776367,10671400.0 2021-06-04,57.0,57.209999084472656,56.43000030517578,56.65999984741211,11314900.0 2021-06-07,56.91999816894531,57.2400016784668,56.630001068115234,56.72999954223633,11099400.0 2021-06-08,56.43000030517578,56.939998626708984,56.130001068115234,56.790000915527344,14745600.0 2021-06-09,56.2599983215332,56.91999816894531,56.220001220703125,56.790000915527344,9220900.0 2021-06-10,56.599998474121094,57.040000915527344,56.349998474121094,56.459999084472656,12373300.0 2021-06-11,56.880001068115234,56.88999938964844,56.41999816894531,56.54999923706055,9737900.0 2021-06-14,57.279998779296875,57.290000915527344,56.2599983215332,56.779998779296875,12473900.0 2021-06-15,57.31999969482422,57.77000045776367,57.220001220703125,57.27000045776367,12092700.0 2021-06-16,57.119998931884766,58.099998474121094,56.84000015258789,57.66999816894531,14960000.0 2021-06-17,57.52000045776367,57.869998931884766,56.75,56.97999954223633,15549400.0 2021-06-18,56.709999084472656,57.47999954223633,56.439998626708984,57.25,26722700.0 2021-06-21,57.279998779296875,57.400001525878906,56.86000061035156,56.97999954223633,12966100.0 2021-06-22,57.630001068115234,57.810001373291016,57.290000915527344,57.459999084472656,14324500.0 2021-06-23,55.47999954223633,57.79999923706055,54.90999984741211,57.470001220703125,34001700.0 2021-06-24,56.060001373291016,56.310001373291016,55.599998474121094,55.70000076293945,20521500.0 2021-06-25,56.41999816894531,56.599998474121094,55.900001525878906,55.959999084472656,17280700.0 2021-06-28,56.099998474121094,56.689998626708984,55.81999969482422,56.630001068115234,13483900.0 2021-06-29,56.540000915527344,57.029998779296875,56.16999816894531,56.16999816894531,12496400.0 2021-06-30,57.02000045776367,57.13999938964844,56.380001068115234,56.529998779296875,12985100.0 2021-07-01,57.75,57.9900016784668,57.02000045776367,57.06999969482422,10033900.0 2021-07-02,58.41999816894531,58.529998779296875,57.83000183105469,58.0,10668500.0 2021-07-06,57.65999984741211,58.27000045776367,56.93000030517578,57.9900016784668,12866600.0 2021-07-07,58.16999816894531,58.29999923706055,57.72999954223633,57.97999954223633,12869000.0 2021-07-08,58.22999954223633,58.369998931884766,57.40999984741211,57.79999923706055,21483600.0 2021-07-09,58.029998779296875,58.709999084472656,58.0099983215332,58.220001220703125,14741400.0 2021-07-12,58.2599983215332,58.369998931884766,57.52000045776367,58.2599983215332,11576300.0 2021-07-13,57.81999969482422,58.45000076293945,57.70000076293945,58.2599983215332,11367100.0 2021-07-14,57.77000045776367,58.18000030517578,57.61000061035156,58.130001068115234,9776800.0 2021-07-15,57.95000076293945,58.130001068115234,57.4900016784668,57.63999938964844,12757300.0 2021-07-16,57.54999923706055,58.349998474121094,57.5,57.91999816894531,12409600.0 2021-07-19,56.630001068115234,57.56999969482422,56.31999969482422,57.47999954223633,18287500.0 2021-07-20,57.08000183105469,57.439998626708984,56.52000045776367,56.72999954223633,17575300.0 2021-07-21,57.810001373291016,58.11000061035156,56.7599983215332,56.93000030517578,13990300.0 2021-07-22,57.790000915527344,57.970001220703125,56.88999938964844,57.83000183105469,13377400.0 2021-07-23,58.36000061035156,58.59000015258789,57.779998779296875,57.91999816894531,8550800.0 2021-07-26,58.70000076293945,58.77000045776367,58.0,58.209999084472656,11595400.0 2021-07-27,58.560001373291016,59.08000183105469,58.279998779296875,58.66999816894531,11625300.0 2021-07-28,57.97999954223633,58.540000915527344,57.380001068115234,58.25,13239600.0 2021-07-29,58.11000061035156,59.70000076293945,58.060001373291016,59.20000076293945,19769600.0 2021-07-30,58.83000183105469,59.22999954223633,57.90999984741211,58.06999969482422,22478300.0 2021-08-02,58.470001220703125,59.27000045776367,58.0099983215332,58.959999084472656,11634300.0 2021-08-03,58.22999954223633,58.75,57.2400016784668,58.70000076293945,11207500.0 2021-08-04,57.970001220703125,58.43000030517578,57.4900016784668,58.0099983215332,9507600.0 2021-08-05,58.34000015258789,58.630001068115234,58.02000045776367,58.29999923706055,8723500.0 2021-08-06,58.689998626708984,58.970001220703125,58.13999938964844,58.20000076293945,10589100.0 2021-08-09,58.279998779296875,58.689998626708984,58.029998779296875,58.65999984741211,12119200.0 2021-08-10,58.45000076293945,58.459999084472656,58.04999923706055,58.220001220703125,8229300.0 2021-08-11,59.09000015258789,59.150001525878906,58.470001220703125,58.90999984741211,8849700.0 2021-08-12,59.029998779296875,59.13999938964844,58.59000015258789,59.04999923706055,9314900.0 2021-08-13,59.31999969482422,59.5,58.9900016784668,59.369998931884766,7542700.0 2021-08-16,59.25,59.58000183105469,58.86000061035156,59.13999938964844,12221300.0 2021-08-17,59.470001220703125,59.5,58.810001373291016,59.119998931884766,12911600.0 2021-08-18,59.029998779296875,59.68000030517578,58.97999954223633,59.470001220703125,12514000.0 2021-08-19,58.959999084472656,59.209999084472656,58.52000045776367,59.029998779296875,10460100.0 2021-08-20,59.40999984741211,59.689998626708984,58.70000076293945,58.86000061035156,11538200.0 2021-08-23,59.79999923706055,60.119998931884766,59.0,59.11000061035156,12419800.0 2021-08-24,59.529998779296875,60.04999923706055,59.400001525878906,59.86000061035156,9613500.0 2021-08-25,59.47999954223633,59.81999969482422,59.209999084472656,59.5099983215332,7757000.0 2021-08-26,59.0,59.70000076293945,58.970001220703125,59.59000015258789,8118600.0 2021-08-27,59.400001525878906,59.5099983215332,58.959999084472656,59.11000061035156,13129600.0 2021-08-30,59.709999084472656,59.75,59.099998474121094,59.22999954223633,11995100.0 2021-08-31,60.68000030517578,60.7599983215332,59.40999984741211,59.470001220703125,16718700.0 2021-09-01,61.13999938964844,61.52000045776367,60.560001373291016,61.0099983215332,15040100.0 2021-09-02,61.75,61.79999923706055,61.279998779296875,61.369998931884766,10223700.0 2021-09-03,61.720001220703125,61.79999923706055,61.33000183105469,61.400001525878906,8080400.0 2021-09-07,60.29999923706055,61.56999969482422,60.20000076293945,61.43000030517578,15979000.0 2021-09-08,60.13999938964844,60.52000045776367,60.040000915527344,60.15999984741211,16750400.0 2021-09-09,59.560001373291016,60.369998931884766,59.43000030517578,60.369998931884766,10390500.0 2021-09-10,59.29999923706055,59.849998474121094,59.060001373291016,59.439998626708984,10211200.0 2021-09-13,59.970001220703125,60.59000015258789,59.529998779296875,59.97999954223633,14017800.0 2021-09-14,55.59000015258789,60.849998474121094,55.400001525878906,60.349998474121094,54749300.0 2021-09-15,57.0,57.68000030517578,55.5,55.5,37041400.0 2021-09-16,57.279998779296875,57.72999954223633,56.400001525878906,57.25,18590800.0 2021-09-17,57.11000061035156,57.650001525878906,56.810001373291016,56.93000030517578,23758600.0 2021-09-20,56.4900016784668,56.9900016784668,55.86000061035156,56.88999938964844,19287200.0 2021-09-21,56.060001373291016,57.29999923706055,55.75,56.970001220703125,13698000.0 2021-09-22,56.02000045776367,57.060001373291016,55.90999984741211,56.869998931884766,17508100.0 2021-09-23,56.16999816894531,56.88999938964844,55.869998931884766,56.06999969482422,15254700.0 2021-09-24,56.2400016784668,56.47999954223633,55.75,55.91999816894531,11417800.0 2021-09-27,56.290000915527344,56.33000183105469,55.75,55.849998474121094,10188100.0 2021-09-28,54.75,55.83000183105469,54.599998474121094,55.54999923706055,21386700.0 2021-09-29,55.93000030517578,56.189998626708984,54.709999084472656,54.95000076293945,16926800.0 2021-09-30,55.93000030517578,56.91999816894531,55.91999816894531,56.0099983215332,19457300.0 2021-10-01,57.209999084472656,57.47999954223633,56.08000183105469,56.38999938964844,15489500.0 2021-10-04,56.779998779296875,57.20000076293945,56.52000045776367,57.20000076293945,14261500.0 2021-10-05,56.790000915527344,57.310001373291016,56.27000045776367,56.33000183105469,15620500.0 2021-10-06,56.900001525878906,56.970001220703125,55.90999984741211,56.09000015258789,22844900.0 2021-10-07,57.400001525878906,57.959999084472656,57.279998779296875,57.41999816894531,13838400.0 2021-10-08,54.70000076293945,56.97999954223633,54.56999969482422,56.97999954223633,24009700.0 2021-10-11,52.220001220703125,54.099998474121094,52.16999816894531,53.93000030517578,31934900.0 2021-10-12,52.33000183105469,52.630001068115234,51.5099983215332,52.369998931884766,27671100.0 2021-10-13,52.689998626708984,53.29999923706055,52.11000061035156,53.2400016784668,19948200.0 2021-10-14,53.9900016784668,54.310001373291016,52.77000045776367,52.77000045776367,20940500.0 2021-10-15,54.02000045776367,54.540000915527344,53.689998626708984,54.25,18876600.0 2021-10-18,53.220001220703125,53.7400016784668,52.88999938964844,53.61000061035156,20106100.0 2021-10-19,54.2400016784668,54.25,53.4900016784668,53.709999084472656,15335000.0 2021-10-20,54.709999084472656,54.880001068115234,53.90999984741211,54.52000045776367,12658700.0 2021-10-21,54.029998779296875,54.7400016784668,53.779998779296875,54.7400016784668,13686600.0 2021-10-22,54.220001220703125,54.349998474121094,53.5,54.04999923706055,14906900.0 2021-10-25,54.08000183105469,54.279998779296875,53.650001525878906,54.130001068115234,13471100.0 2021-10-26,53.7599983215332,54.36000061035156,53.540000915527344,54.130001068115234,13446400.0 2021-10-27,52.439998626708984,53.86000061035156,52.130001068115234,53.77000045776367,22840300.0 2021-10-28,51.900001525878906,52.7400016784668,49.79999923706055,50.400001525878906,21159400.0 2021-10-29,51.43000030517578,52.560001373291016,51.119998931884766,51.540000915527344,26924000.0 2021-11-01,52.2599983215332,52.689998626708984,51.439998626708984,51.47999954223633,19052200.0 2021-11-02,52.63999938964844,52.95000076293945,51.880001068115234,52.459999084472656,15469800.0 2021-11-03,52.95000076293945,53.09000015258789,52.2599983215332,52.47999954223633,16311900.0 2021-11-04,52.72999954223633,53.25,52.130001068115234,52.790000915527344,16582100.0 2021-11-05,53.900001525878906,54.33000183105469,53.310001373291016,53.36000061035156,17624800.0 2021-11-08,53.4900016784668,54.040000915527344,53.220001220703125,53.83000183105469,13428400.0 2021-11-09,53.75,54.0099983215332,53.2599983215332,53.36000061035156,13501900.0 2021-11-10,54.16999816894531,54.59000015258789,53.779998779296875,53.779998779296875,16272000.0 2021-11-11,53.65999984741211,54.189998626708984,53.439998626708984,54.08000183105469,10846300.0 2021-11-12,53.5,53.9900016784668,53.15999984741211,53.88999938964844,12100200.0 2021-11-15,53.380001068115234,53.72999954223633,53.2400016784668,53.45000076293945,9970200.0 2021-11-16,53.119998931884766,53.72999954223633,53.060001373291016,53.459999084472656,12853600.0 2021-11-17,53.72999954223633,53.790000915527344,52.91999816894531,53.13999938964844,14720100.0 2021-11-18,52.779998779296875,53.61000061035156,52.68000030517578,53.150001525878906,15052800.0 2021-11-19,51.90999984741211,52.790000915527344,51.61000061035156,52.7400016784668,18226200.0 2021-11-22,51.5099983215332,52.529998779296875,51.13999938964844,51.75,17994600.0 2021-11-23,52.040000915527344,52.52000045776367,51.5099983215332,51.77000045776367,19514100.0 2021-11-24,51.880001068115234,52.130001068115234,51.4900016784668,51.90999984741211,10122200.0 2021-11-26,51.099998474121094,51.369998931884766,50.689998626708984,51.08000183105469,12874800.0 2021-11-29,51.529998779296875,51.7599983215332,50.81999969482422,51.56999969482422,19104100.0 2021-11-30,49.97999954223633,51.29999923706055,49.810001373291016,51.29999923706055,31517200.0 2021-12-01,49.08000183105469,51.400001525878906,49.04999923706055,51.130001068115234,21235900.0 2021-12-02,51.5,51.959999084472656,49.68000030517578,49.7599983215332,26158400.0 2021-12-03,51.779998779296875,52.25,51.40999984741211,51.439998626708984,22351400.0 2021-12-06,52.349998474121094,53.31999969482422,52.060001373291016,52.20000076293945,22333500.0 2021-12-07,49.58000183105469,53.189998626708984,48.720001220703125,52.29999923706055,46086900.0 2021-12-08,48.939998626708984,49.84000015258789,48.59000015258789,49.27000045776367,36605500.0 2021-12-09,47.810001373291016,48.81999969482422,47.59000015258789,48.66999816894531,35048200.0 2021-12-10,48.45000076293945,48.5099983215332,47.779998779296875,48.279998779296875,27865400.0 2021-12-13,47.709999084472656,48.400001525878906,47.45000076293945,47.97999954223633,30178300.0 2021-12-14,48.7599983215332,49.0,46.290000915527344,46.290000915527344,34729600.0 2021-12-15,48.18000030517578,48.709999084472656,47.77000045776367,48.13999938964844,23040400.0 2021-12-16,48.84000015258789,49.52000045776367,48.41999816894531,48.54999923706055,28400900.0 2021-12-17,48.75,49.25,48.040000915527344,48.209999084472656,41441400.0 2021-12-20,48.400001525878906,48.68000030517578,47.97999954223633,48.25,18991200.0 2021-12-21,48.86000061035156,49.31999969482422,48.400001525878906,48.630001068115234,19756300.0 2021-12-22,49.029998779296875,49.15999984741211,48.43000030517578,48.779998779296875,26552000.0 2021-12-23,50.029998779296875,50.220001220703125,49.310001373291016,49.369998931884766,18420000.0 2021-12-27,50.470001220703125,50.59000015258789,49.65999984741211,50.02000045776367,16421700.0 2021-12-28,50.5099983215332,51.02000045776367,50.310001373291016,50.470001220703125,9282800.0 2021-12-29,50.59000015258789,50.77000045776367,50.310001373291016,50.630001068115234,12045600.0 2021-12-30,50.59000015258789,51.20000076293945,50.529998779296875,50.720001220703125,11343100.0 2021-12-31,50.33000183105469,51.290000915527344,50.290000915527344,50.790000915527344,12345400.0 2022-01-03,50.7400016784668,50.95000076293945,49.709999084472656,49.97999954223633,20706000.0 2022-01-04,50.189998626708984,51.02000045776367,49.91999816894531,50.709999084472656,24592800.0 2022-01-05,50.220001220703125,51.20000076293945,50.150001525878906,50.56999969482422,20727900.0 2022-01-06,50.5099983215332,50.97999954223633,50.189998626708984,50.43000030517578,18288200.0 2022-01-07,50.04999923706055,50.59000015258789,49.970001220703125,50.349998474121094,17894500.0 2022-01-10,50.52000045776367,50.91999816894531,49.869998931884766,50.369998931884766,20216700.0 2022-01-11,51.13999938964844,51.18000030517578,50.36000061035156,50.58000183105469,18836200.0 2022-01-12,50.95000076293945,51.689998626708984,50.81999969482422,51.43000030517578,17992600.0 2022-01-13,51.279998779296875,51.68000030517578,50.119998931884766,50.79999923706055,17924700.0 2022-01-14,51.68000030517578,52.099998474121094,51.13999938964844,51.470001220703125,18789900.0 2022-01-18,50.18000030517578,51.38999938964844,50.060001373291016,51.06999969482422,23364500.0 2022-01-19,50.33000183105469,50.779998779296875,49.5099983215332,50.209999084472656,17852300.0 2022-01-20,50.220001220703125,51.619998931884766,50.150001525878906,50.5099983215332,20052300.0 2022-01-21,49.72999954223633,50.95000076293945,49.650001525878906,50.380001068115234,33155400.0 2022-01-24,50.06999969482422,51.20000076293945,48.779998779296875,50.560001373291016,41581900.0 2022-01-25,49.66999816894531,50.040000915527344,48.81999969482422,49.2599983215332,32154300.0 2022-01-26,48.459999084472656,50.349998474121094,47.869998931884766,49.52000045776367,34221300.0 2022-01-27,48.0099983215332,50.06999969482422,45.470001220703125,45.470001220703125,49168100.0 2022-01-28,49.720001220703125,49.88999938964844,47.72999954223633,47.880001068115234,34458000.0 2022-01-31,49.9900016784668,50.099998474121094,49.029998779296875,49.290000915527344,24470700.0 2022-02-01,49.939998626708984,50.0099983215332,48.88999938964844,49.150001525878906,23489800.0 2022-02-02,49.9900016784668,50.25,49.36000061035156,49.939998626708984,20280500.0 2022-02-03,49.63999938964844,50.97999954223633,49.59000015258789,50.439998626708984,28416400.0 2022-02-04,49.33000183105469,49.68000030517578,48.720001220703125,49.15999984741211,23203100.0 2022-02-07,48.86000061035156,49.529998779296875,48.709999084472656,49.45000076293945,19034000.0 2022-02-08,49.209999084472656,49.540000915527344,48.83000183105469,49.08000183105469,17964500.0 2022-02-09,49.77000045776367,49.790000915527344,49.25,49.5,19142900.0 2022-02-10,48.91999816894531,49.61000061035156,48.75,48.95000076293945,21583400.0 2022-02-11,47.619998931884766,49.33000183105469,47.5,48.7400016784668,26312600.0 2022-02-14,47.400001525878906,48.38999938964844,47.06999969482422,48.099998474121094,24481600.0 2022-02-15,48.04999923706055,48.31999969482422,47.689998626708984,47.709999084472656,21087800.0 2022-02-16,48.09000015258789,48.2599983215332,47.650001525878906,47.91999816894531,14852100.0 2022-02-17,46.77000045776367,47.65999984741211,46.66999816894531,47.63999938964844,20569000.0 2022-02-18,46.63999938964844,47.150001525878906,46.43000030517578,46.779998779296875,21220400.0 2022-02-22,46.939998626708984,47.470001220703125,46.619998931884766,47.0,21635500.0 2022-02-23,45.130001068115234,47.0,44.79999923706055,46.81999969482422,36279100.0 2022-02-24,46.0099983215332,46.060001373291016,44.27000045776367,44.470001220703125,29784000.0 2022-02-25,47.06999969482422,47.459999084472656,46.0,46.189998626708984,30441900.0 2022-02-28,46.7599983215332,47.130001068115234,46.099998474121094,46.459999084472656,29824700.0 2022-03-01,46.38999938964844,46.95000076293945,45.810001373291016,46.13999938964844,21843400.0 2022-03-02,46.380001068115234,47.099998474121094,46.25,46.7400016784668,25978700.0 2022-03-03,47.119998931884766,47.63999938964844,46.70000076293945,46.869998931884766,23131600.0 2022-03-04,47.209999084472656,47.400001525878906,46.400001525878906,46.900001525878906,21368700.0 2022-03-07,46.29999923706055,47.40999984741211,45.900001525878906,47.0,30718700.0 2022-03-08,46.130001068115234,47.29999923706055,46.08000183105469,46.34000015258789,24592700.0 2022-03-09,46.119998931884766,47.13999938964844,45.97999954223633,46.779998779296875,20113700.0 2022-03-10,45.38999938964844,45.83000183105469,44.95000076293945,45.59000015258789,18179500.0 2022-03-11,45.02000045776367,46.25,44.95000076293945,45.959999084472656,19584800.0 2022-03-14,44.970001220703125,45.7599983215332,44.84000015258789,45.36000061035156,17564200.0 2022-03-15,45.540000915527344,45.75,45.11000061035156,45.560001373291016,22824200.0 2022-03-16,46.22999954223633,46.34000015258789,45.02000045776367,45.619998931884766,20107700.0 2022-03-17,46.47999954223633,46.5,45.45000076293945,46.22999954223633,16955600.0 2022-03-18,46.90999984741211,46.970001220703125,45.939998626708984,46.310001373291016,35185400.0 2022-03-21,46.66999816894531,47.130001068115234,46.189998626708984,46.88999938964844,17884700.0 2022-03-22,47.220001220703125,47.5,46.970001220703125,47.13999938964844,15409600.0 2022-03-23,46.52000045776367,47.349998474121094,46.52000045776367,47.150001525878906,16229600.0 2022-03-24,46.79999923706055,47.02000045776367,46.43000030517578,46.880001068115234,13375400.0 2022-03-25,47.130001068115234,47.369998931884766,46.849998474121094,47.04999923706055,15011500.0 2022-03-28,47.529998779296875,47.54999923706055,46.72999954223633,47.15999984741211,18965400.0 2022-03-29,47.779998779296875,48.20000076293945,47.38999938964844,47.97999954223633,20459300.0 2022-03-30,47.689998626708984,47.84000015258789,47.40999984741211,47.56999969482422,15452000.0 2022-03-31,46.81999969482422,47.91999816894531,46.81999969482422,47.869998931884766,21186600.0 2022-04-01,47.70000076293945,47.79999923706055,46.849998474121094,47.15999984741211,15070200.0 2022-04-04,48.11000061035156,48.279998779296875,47.630001068115234,47.689998626708984,15149300.0 2022-04-05,47.869998931884766,48.290000915527344,47.40999984741211,47.41999816894531,15442000.0 2022-04-06,47.72999954223633,48.25,47.43000030517578,47.880001068115234,21346500.0 2022-04-07,47.150001525878906,47.779998779296875,46.59000015258789,47.599998474121094,18831000.0 2022-04-08,47.41999816894531,47.58000183105469,46.540000915527344,47.119998931884766,18218900.0 2022-04-11,47.61000061035156,48.41999816894531,47.54999923706055,47.650001525878906,20256000.0 2022-04-12,47.25,48.18000030517578,47.130001068115234,48.0,13902100.0 2022-04-13,47.90999984741211,48.040000915527344,47.220001220703125,47.34000015258789,14469800.0 2022-04-14,47.58000183105469,48.2400016784668,47.4900016784668,47.9900016784668,16540100.0 2022-04-18,46.86000061035156,48.0099983215332,46.650001525878906,47.65999984741211,14839400.0 2022-04-19,48.11000061035156,48.220001220703125,46.7400016784668,46.75,21438500.0 2022-04-20,47.400001525878906,48.060001373291016,47.34000015258789,47.900001525878906,22555700.0 2022-04-21,46.939998626708984,48.189998626708984,46.83000183105469,47.540000915527344,22347300.0 2022-04-22,45.380001068115234,47.0,45.33000183105469,46.869998931884766,29978900.0 2022-04-25,45.709999084472656,45.869998931884766,44.86000061035156,45.41999816894531,28083200.0 2022-04-26,44.56999969482422,45.849998474121094,44.4900016784668,45.290000915527344,29225000.0 2022-04-27,44.45000076293945,45.08000183105469,44.08000183105469,44.61000061035156,25547900.0 2022-04-28,41.70000076293945,43.720001220703125,40.7599983215332,42.72999954223633,49934000.0 2022-04-29,39.7599983215332,41.81999969482422,39.61000061035156,41.209999084472656,44133800.0 2022-05-02,40.45000076293945,40.65999984741211,39.599998474121094,40.060001373291016,37611800.0 2022-05-03,40.369998931884766,40.779998779296875,39.970001220703125,40.75,24371300.0 2022-05-04,41.619998931884766,41.689998626708984,40.189998626708984,40.47999954223633,27140500.0 2022-05-05,40.380001068115234,41.599998474121094,40.040000915527344,41.130001068115234,30240500.0 2022-05-06,40.0,40.41999816894531,39.470001220703125,40.25,36595600.0 2022-05-09,39.7599983215332,40.38999938964844,39.59000015258789,40.0,36675600.0 2022-05-10,40.29999923706055,41.04999923706055,39.95000076293945,40.29999923706055,31368300.0 2022-05-11,39.84000015258789,40.79999923706055,39.61000061035156,40.369998931884766,31757000.0 2022-05-12,41.38999938964844,41.459999084472656,39.779998779296875,39.88999938964844,39604300.0 2022-05-13,41.47999954223633,41.900001525878906,41.04999923706055,41.060001373291016,29684100.0 2022-05-16,41.869998931884766,42.15999984741211,41.36000061035156,41.540000915527344,21015700.0 2022-05-17,42.84000015258789,42.90999984741211,41.93000030517578,42.08000183105469,18435500.0 2022-05-18,42.130001068115234,42.95000076293945,41.93000030517578,42.709999084472656,23558200.0 2022-05-19,42.02000045776367,42.43000030517578,41.79999923706055,41.91999816894531,17423700.0 2022-05-20,42.0099983215332,42.68000030517578,41.18000030517578,42.380001068115234,24325700.0 2022-05-23,42.880001068115234,43.099998474121094,42.040000915527344,42.66999816894531,20260400.0 2022-05-24,43.06999969482422,43.099998474121094,42.08000183105469,42.70000076293945,20921300.0 2022-05-25,43.70000076293945,43.88999938964844,42.75,43.02000045776367,16583300.0 2022-05-26,44.130001068115234,44.4900016784668,43.7400016784668,43.7400016784668,24427800.0 2022-05-27,44.15999984741211,44.63999938964844,43.97999954223633,44.130001068115234,18073500.0 2022-05-31,44.279998779296875,44.65999984741211,43.47999954223633,43.90999984741211,25249600.0 2022-06-01,43.93000030517578,44.560001373291016,43.470001220703125,44.54999923706055,17980700.0 2022-06-02,43.79999923706055,43.84000015258789,42.9900016784668,43.560001373291016,16742800.0 2022-06-03,42.93000030517578,43.779998779296875,42.810001373291016,43.66999816894531,19670700.0 2022-06-06,42.279998779296875,43.33000183105469,42.0099983215332,43.099998474121094,20144500.0 2022-06-07,42.630001068115234,42.709999084472656,41.72999954223633,41.95000076293945,14485000.0 2022-06-08,42.84000015258789,43.43000030517578,42.41999816894531,42.52000045776367,17198800.0 2022-06-09,42.18000030517578,43.060001373291016,42.15999984741211,42.75,21662300.0 2022-06-10,41.630001068115234,42.02000045776367,41.52000045776367,41.81999969482422,21302200.0 2022-06-13,40.20000076293945,41.189998626708984,40.06999969482422,41.04999923706055,32051100.0 2022-06-14,39.84000015258789,40.959999084472656,39.619998931884766,40.459999084472656,23707000.0 2022-06-15,40.130001068115234,40.91999816894531,39.709999084472656,40.33000183105469,31767000.0 2022-06-16,37.90999984741211,39.529998779296875,37.560001373291016,39.5,36040400.0 2022-06-17,38.709999084472656,38.810001373291016,37.90999984741211,37.90999984741211,52141600.0 2022-06-21,38.47999954223633,39.29999923706055,38.279998779296875,38.9900016784668,29169000.0 2022-06-22,38.900001525878906,39.33000183105469,38.18000030517578,38.34000015258789,26817800.0 2022-06-23,39.11000061035156,39.20000076293945,38.470001220703125,38.93000030517578,26629300.0 2022-06-24,39.56999969482422,39.630001068115234,38.90999984741211,38.91999816894531,26686900.0 2022-06-27,39.83000183105469,40.029998779296875,39.5,39.630001068115234,18156800.0 2022-06-28,39.130001068115234,40.56999969482422,39.099998474121094,40.029998779296875,17305000.0 2022-06-29,39.33000183105469,39.40999984741211,38.7599983215332,39.279998779296875,16980100.0 2022-06-30,39.2400016784668,39.65999984741211,38.5,39.0099983215332,21566300.0 2022-07-01,40.290000915527344,40.38999938964844,39.279998779296875,39.369998931884766,16175900.0 2022-07-05,39.83000183105469,39.83000183105469,38.90999984741211,39.349998474121094,19320400.0 2022-07-06,39.83000183105469,40.11000061035156,39.61000061035156,39.970001220703125,20011300.0 2022-07-07,39.939998626708984,40.09000015258789,39.40999984741211,39.709999084472656,19018400.0 2022-07-08,39.959999084472656,40.209999084472656,39.5,39.90999984741211,13100400.0 2022-07-11,39.16999816894531,39.939998626708984,39.0099983215332,39.810001373291016,20956700.0 2022-07-12,39.75,40.36000061035156,39.130001068115234,39.33000183105469,24798700.0 2022-07-13,39.880001068115234,40.150001525878906,38.970001220703125,39.369998931884766,16994300.0 2022-07-14,39.58000183105469,39.650001525878906,39.04999923706055,39.27000045776367,16462500.0 2022-07-15,40.900001525878906,40.93000030517578,39.88999938964844,39.939998626708984,22142700.0 2022-07-18,40.540000915527344,41.18000030517578,40.439998626708984,40.900001525878906,16610000.0 2022-07-19,41.310001373291016,41.400001525878906,40.869998931884766,41.08000183105469,15112600.0 2022-07-20,41.81999969482422,41.97999954223633,40.95000076293945,41.41999816894531,16799300.0 2022-07-21,42.27000045776367,42.380001068115234,41.13999938964844,41.58000183105469,19527000.0 2022-07-22,42.599998474121094,42.90999984741211,42.220001220703125,42.40999984741211,24098600.0 2022-07-25,42.470001220703125,42.88999938964844,42.150001525878906,42.88999938964844,16842900.0 2022-07-26,42.720001220703125,42.84000015258789,42.209999084472656,42.209999084472656,25380500.0 2022-07-27,43.369998931884766,43.720001220703125,42.43000030517578,42.5,27414600.0 2022-07-28,39.40999984741211,40.31999969482422,38.97999954223633,39.59000015258789,46629900.0 2022-07-29,37.52000045776367,39.11000061035156,36.56999969482422,39.09000015258789,54134700.0 2022-08-01,37.5099983215332,37.619998931884766,36.7599983215332,37.029998779296875,26577100.0 2022-08-02,37.68000030517578,38.06999969482422,37.439998626708984,37.59000015258789,25562500.0 2022-08-03,38.47999954223633,38.63999938964844,37.63999938964844,37.81999969482422,27677500.0 2022-08-04,38.93000030517578,39.220001220703125,38.36000061035156,38.58000183105469,19913300.0 2022-08-05,38.27000045776367,38.41999816894531,37.77000045776367,37.77000045776367,20752200.0 2022-08-08,38.59000015258789,39.380001068115234,38.5099983215332,38.77000045776367,15702300.0 2022-08-09,38.15999984741211,38.7400016784668,37.86000061035156,38.59000015258789,17541900.0 2022-08-10,38.959999084472656,39.06999969482422,38.560001373291016,38.77000045776367,18426600.0 2022-08-11,39.400001525878906,39.84000015258789,39.130001068115234,39.16999816894531,15063600.0 2022-08-12,40.0,40.06999969482422,39.439998626708984,39.779998779296875,16930400.0 2022-08-15,40.56999969482422,40.630001068115234,39.400001525878906,39.59000015258789,19005700.0 2022-08-16,40.36000061035156,40.560001373291016,39.939998626708984,40.15999984741211,17641800.0 2022-08-17,39.2599983215332,40.08000183105469,39.08000183105469,39.97999954223633,18447700.0 2022-08-18,38.61000061035156,39.40999984741211,38.40999984741211,39.279998779296875,29036900.0 2022-08-19,38.68000030517578,38.790000915527344,38.13999938964844,38.38999938964844,19692200.0 2022-08-22,37.619998931884766,38.630001068115234,37.540000915527344,38.630001068115234,21400200.0 2022-08-23,37.2400016784668,37.810001373291016,37.220001220703125,37.650001525878906,16505700.0 2022-08-24,37.11000061035156,37.65999984741211,37.06999969482422,37.209999084472656,17668300.0 2022-08-25,37.599998474121094,37.709999084472656,37.029998779296875,37.290000915527344,21571000.0 2022-08-26,36.79999923706055,38.08000183105469,36.779998779296875,37.75,21742300.0 2022-08-29,36.290000915527344,36.880001068115234,36.25,36.720001220703125,23293300.0 2022-08-30,35.720001220703125,36.560001373291016,35.61000061035156,36.52000045776367,23702600.0 2022-08-31,36.189998626708984,36.470001220703125,36.029998779296875,36.2599983215332,32478300.0 2022-09-01,36.900001525878906,36.93000030517578,36.150001525878906,36.150001525878906,22729200.0 2022-09-02,35.7599983215332,37.029998779296875,35.650001525878906,36.939998626708984,20091300.0 2022-09-06,34.7400016784668,35.97999954223633,34.59000015258789,35.97999954223633,29842200.0 2022-09-07,34.97999954223633,35.08000183105469,34.59000015258789,34.77000045776367,33188800.0 2022-09-08,34.369998931884766,34.90999984741211,33.7400016784668,34.90999984741211,39075700.0 2022-09-09,35.43000030517578,35.5,34.34000015258789,34.439998626708984,28295000.0 2022-09-12,35.689998626708984,35.900001525878906,35.369998931884766,35.720001220703125,21781000.0 2022-09-13,33.459999084472656,35.15999984741211,33.40999984741211,35.06999969482422,35960600.0 2022-09-14,34.470001220703125,34.709999084472656,33.650001525878906,34.029998779296875,31751200.0 2022-09-15,34.0,34.599998474121094,33.720001220703125,34.45000076293945,36999500.0 2022-09-16,34.52000045776367,34.709999084472656,33.93000030517578,34.09000015258789,52294500.0 2022-09-19,34.459999084472656,34.77000045776367,34.0,34.36000061035156,23407900.0 2022-09-20,33.84000015258789,34.22999954223633,33.599998474121094,33.9900016784668,26624000.0 2022-09-21,32.70000076293945,34.09000015258789,32.68000030517578,34.02000045776367,36733700.0 2022-09-22,32.470001220703125,32.91999816894531,32.29999923706055,32.599998474121094,25182900.0 2022-09-23,31.84000015258789,32.40999984741211,31.450000762939453,32.369998931884766,27448500.0 2022-09-26,30.889999389648438,31.850000381469727,30.530000686645508,31.65999984741211,34149000.0 2022-09-27,30.260000228881836,31.40999984741211,30.0,31.280000686645508,34363300.0 2022-09-28,31.15999984741211,31.389999389648438,30.399999618530273,30.670000076293945,26406700.0 2022-09-29,30.43000030517578,30.860000610351562,30.0,30.860000610351562,28466500.0 2022-09-30,29.329999923706055,30.649999618530273,29.280000686645508,30.649999618530273,31419600.0 2022-10-03,30.6299991607666,30.770000457763672,29.59000015258789,29.84000015258789,34345600.0 2022-10-04,30.989999771118164,31.100000381469727,30.399999618530273,30.489999771118164,28183400.0 2022-10-05,30.739999771118164,30.90999984741211,30.139999389648438,30.530000686645508,22332700.0 2022-10-06,30.049999237060547,30.719999313354492,29.989999771118164,30.6299991607666,32508700.0 2022-10-07,29.270000457763672,29.979999542236328,29.200000762939453,29.8799991607666,28850600.0 2022-10-10,29.1299991607666,29.75,29.030000686645508,29.540000915527344,23583100.0 2022-10-11,28.68000030517578,29.149999618530273,28.6299991607666,28.93000030517578,34744800.0 2022-10-12,28.690000534057617,29.329999923706055,28.520000457763672,28.729999542236328,29784000.0 2022-10-13,30.229999542236328,30.510000228881836,28.389999389648438,28.670000076293945,35165800.0 2022-10-14,30.049999237060547,30.84000015258789,30.010000228881836,30.520000457763672,27582500.0 2022-10-17,30.81999969482422,30.959999084472656,30.399999618530273,30.469999313354492,29109000.0 2022-10-18,30.75,31.59000015258789,30.469999313354492,31.34000015258789,29236400.0 2022-10-19,30.389999389648438,30.959999084472656,30.260000228881836,30.729999542236328,29087900.0 2022-10-20,30.459999084472656,30.809999465942383,30.260000228881836,30.5,22997100.0 2022-10-21,30.479999542236328,30.75,30.049999237060547,30.309999465942383,30818000.0 2022-10-24,31.079999923706055,31.3799991607666,30.729999542236328,30.84000015258789,28650400.0 2022-10-25,31.559999465942383,31.610000610351562,31.079999923706055,31.200000762939453,25312700.0 2022-10-26,31.5,32.18000030517578,31.450000762939453,32.0,32053600.0 2022-10-27,31.969999313354492,34.2599983215332,31.860000610351562,32.9900016784668,38960100.0 2022-10-28,31.950000762939453,32.029998779296875,30.6299991607666,31.450000762939453,34414000.0 2022-10-31,31.739999771118164,31.8799991607666,31.229999542236328,31.8799991607666,25866700.0 2022-11-01,31.559999465942383,32.61000061035156,31.540000915527344,31.989999771118164,23333000.0 2022-11-02,30.90999984741211,32.0,30.850000381469727,31.489999771118164,25285900.0 2022-11-03,30.3799991607666,30.579999923706055,30.040000915527344,30.459999084472656,29178900.0 2022-11-04,31.0,31.440000534057617,30.3799991607666,30.68000030517578,28961900.0 2022-11-07,31.600000381469727,31.850000381469727,31.1299991607666,31.329999923706055,26661900.0 2022-11-08,31.899999618530273,32.34000015258789,31.469999313354492,31.719999313354492,21878500.0 2022-11-09,31.389999389648438,31.899999618530273,31.18000030517578,31.65999984741211,20854300.0 2022-11-10,32.77000045776367,32.900001525878906,32.15999984741211,32.72999954223633,31529100.0 2022-11-11,34.02000045776367,34.060001373291016,32.83000183105469,33.130001068115234,24484900.0 2022-11-14,34.130001068115234,34.65999984741211,33.810001373291016,33.90999984741211,28778100.0 2022-11-15,34.279998779296875,35.08000183105469,33.95000076293945,34.630001068115234,26088000.0 2022-11-16,33.97999954223633,34.52000045776367,33.650001525878906,34.20000076293945,19477700.0 2022-11-17,34.2599983215332,34.54999923706055,33.209999084472656,33.459999084472656,26017600.0 2022-11-18,34.5,34.90999984741211,34.279998779296875,34.41999816894531,21407300.0 2022-11-21,34.349998474121094,34.88999938964844,34.029998779296875,34.619998931884766,19782900.0 2022-11-22,35.099998474121094,35.20000076293945,34.439998626708984,34.56999969482422,25803400.0 2022-11-23,35.529998779296875,35.68000030517578,34.95000076293945,35.029998779296875,17890400.0 2022-11-25,35.650001525878906,35.97999954223633,35.4900016784668,35.630001068115234,10810900.0 2022-11-28,35.59000015258789,35.65999984741211,35.25,35.36000061035156,19257300.0 2022-11-29,35.47999954223633,35.68000030517578,35.11000061035156,35.470001220703125,16528800.0 2022-11-30,36.63999938964844,36.70000076293945,35.16999816894531,35.459999084472656,36195700.0 2022-12-01,36.279998779296875,37.08000183105469,36.20000076293945,36.380001068115234,21179400.0 2022-12-02,35.86000061035156,36.09000015258789,35.470001220703125,35.61000061035156,25809000.0 2022-12-05,35.150001525878906,36.040000915527344,35.130001068115234,35.369998931884766,32751200.0 2022-12-06,34.77000045776367,35.310001373291016,34.4900016784668,35.29999923706055,22960400.0 2022-12-07,34.619998931884766,34.83000183105469,34.2599983215332,34.70000076293945,22694000.0 2022-12-08,34.970001220703125,35.13999938964844,34.380001068115234,34.599998474121094,17995500.0 2022-12-09,35.31999969482422,35.77000045776367,34.79999923706055,34.97999954223633,18016900.0 2022-12-12,36.52000045776367,36.56999969482422,35.45000076293945,35.540000915527344,29169100.0 2022-12-13,36.709999084472656,37.880001068115234,36.4900016784668,37.459999084472656,28358300.0 2022-12-14,35.349998474121094,36.209999084472656,34.72999954223633,34.869998931884766,33913400.0 2022-12-15,34.61000061035156,35.16999816894531,34.45000076293945,34.90999984741211,27711600.0 2022-12-16,34.4900016784668,34.77000045776367,34.060001373291016,34.33000183105469,68862200.0 2022-12-19,33.97999954223633,34.7400016784668,33.93000030517578,34.56999969482422,23725000.0 2022-12-20,34.40999984741211,34.560001373291016,33.779998779296875,33.97999954223633,31933000.0 2022-12-21,35.08000183105469,35.400001525878906,34.66999816894531,34.72999954223633,23001300.0 2022-12-22,34.81999969482422,35.11000061035156,34.40999984741211,34.7599983215332,30953300.0 2022-12-23,35.13999938964844,35.20000076293945,34.7400016784668,34.779998779296875,12383700.0 2022-12-27,35.0,35.279998779296875,34.63999938964844,35.11000061035156,15313600.0 2022-12-28,34.619998931884766,35.25,34.61000061035156,35.099998474121094,14350100.0 2022-12-29,35.04999923706055,35.349998474121094,34.70000076293945,34.810001373291016,12578200.0 2022-12-30,34.970001220703125,34.97999954223633,34.529998779296875,34.810001373291016,15386100.0 2023-01-03,35.56999969482422,35.59000015258789,34.7400016784668,34.939998626708984,23175300.0 2023-01-04,36.59000015258789,36.970001220703125,36.029998779296875,36.25,24067700.0 2023-01-05,36.97999954223633,37.150001525878906,36.209999084472656,36.900001525878906,26969600.0 2023-01-06,37.88999938964844,38.0,37.16999816894531,37.560001373291016,18780000.0 2023-01-09,37.54999923706055,38.0,37.41999816894531,37.9900016784668,22849900.0 2023-01-10,37.880001068115234,37.93000030517578,37.34000015258789,37.400001525878906,15757000.0 2023-01-11,37.95000076293945,38.099998474121094,37.43000030517578,38.060001373291016,13347000.0 2023-01-12,38.689998626708984,38.72999954223633,37.709999084472656,37.86000061035156,20376700.0 2023-01-13,38.93000030517578,39.060001373291016,38.470001220703125,38.70000076293945,14155700.0 2023-01-17,38.939998626708984,39.040000915527344,38.439998626708984,38.9900016784668,18354300.0 2023-01-18,38.279998779296875,39.13999938964844,38.16999816894531,38.869998931884766,18201600.0 2023-01-19,38.13999938964844,38.369998931884766,37.77000045776367,38.2400016784668,16010300.0 2023-01-20,39.369998931884766,39.45000076293945,37.970001220703125,38.2400016784668,22598100.0 2023-01-23,40.2599983215332,40.41999816894531,39.25,39.25,30350300.0 2023-01-24,39.75,40.439998626708984,39.650001525878906,40.189998626708984,24189300.0 2023-01-25,40.099998474121094,40.310001373291016,39.560001373291016,40.310001373291016,24544400.0 2023-01-26,40.40999984741211,40.7400016784668,39.0099983215332,39.04999923706055,22311100.0 2023-01-27,39.599998474121094,40.38999938964844,39.529998779296875,40.18000030517578,20776700.0 2023-01-30,39.2400016784668,39.52000045776367,38.939998626708984,39.11000061035156,19014700.0 2023-01-31,39.349998474121094,39.41999816894531,39.08000183105469,39.25,26005900.0 2023-02-01,39.970001220703125,40.29999923706055,38.68000030517578,39.099998474121094,17815100.0 2023-02-02,41.11000061035156,41.150001525878906,39.72999954223633,39.849998474121094,21445700.0 2023-02-03,39.970001220703125,40.86000061035156,39.79999923706055,40.810001373291016,20404400.0 2023-02-06,39.5099983215332,39.790000915527344,39.2599983215332,39.54999923706055,14255600.0 2023-02-07,39.66999816894531,39.88999938964844,39.02000045776367,39.33000183105469,17929000.0 2023-02-08,38.7599983215332,39.400001525878906,38.529998779296875,39.22999954223633,19689100.0 2023-02-09,37.900001525878906,39.41999816894531,37.869998931884766,39.31999969482422,20396100.0 2023-02-10,38.36000061035156,38.380001068115234,37.880001068115234,37.900001525878906,16100100.0 2023-02-13,39.09000015258789,39.2599983215332,38.16999816894531,38.16999816894531,18378700.0 2023-02-14,39.060001373291016,39.27000045776367,38.529998779296875,38.900001525878906,18006800.0 2023-02-15,39.41999816894531,39.52000045776367,38.720001220703125,39.20000076293945,16747700.0 2023-02-16,39.720001220703125,39.9900016784668,38.79999923706055,38.849998474121094,23909500.0 2023-02-17,39.119998931884766,39.79999923706055,38.970001220703125,39.709999084472656,13992800.0 2023-02-21,37.84000015258789,38.70000076293945,37.790000915527344,38.470001220703125,18765000.0 2023-02-22,38.0099983215332,38.2599983215332,37.58000183105469,37.70000076293945,16612100.0 2023-02-23,37.689998626708984,38.13999938964844,37.439998626708984,38.029998779296875,17699200.0 2023-02-24,37.0,37.29999923706055,36.88999938964844,37.0099983215332,18159200.0 2023-02-27,37.349998474121094,37.56999969482422,37.119998931884766,37.25,17514600.0 2023-02-28,37.16999816894531,37.400001525878906,36.81999969482422,37.02000045776367,24474300.0 2023-03-01,36.630001068115234,37.08000183105469,36.34000015258789,36.880001068115234,17280400.0 2023-03-02,36.95000076293945,37.029998779296875,36.38999938964844,36.400001525878906,13626300.0 2023-03-03,37.22999954223633,37.38999938964844,37.0,37.2400016784668,16776900.0 2023-03-06,37.08000183105469,37.630001068115234,37.02000045776367,37.619998931884766,12422100.0 2023-03-07,36.189998626708984,37.209999084472656,35.939998626708984,37.06999969482422,20070100.0 2023-03-08,35.900001525878906,36.470001220703125,35.61000061035156,36.45000076293945,17450000.0 2023-03-09,35.470001220703125,36.130001068115234,35.33000183105469,36.0,14273800.0 2023-03-10,35.310001373291016,35.58000183105469,34.9900016784668,35.2400016784668,20414500.0 2023-03-13,35.5099983215332,35.95000076293945,34.939998626708984,35.29999923706055,22182100.0 2023-03-14,35.279998779296875,36.0099983215332,34.93000030517578,35.97999954223633,27424100.0 2023-03-15,35.88999938964844,35.9900016784668,34.630001068115234,35.029998779296875,22670200.0 2023-03-16,36.2400016784668,36.310001373291016,35.40999984741211,35.40999984741211,22245100.0 2023-03-17,36.029998779296875,36.209999084472656,35.630001068115234,35.869998931884766,51723700.0 2023-03-20,36.43000030517578,36.540000915527344,36.15999984741211,36.189998626708984,16516500.0 2023-03-21,36.9900016784668,37.09000015258789,36.66999816894531,36.77000045776367,17058200.0 2023-03-22,36.20000076293945,37.2599983215332,36.16999816894531,37.099998474121094,16159200.0 2023-03-23,35.970001220703125,36.47999954223633,35.63999938964844,36.11000061035156,20323000.0 2023-03-24,35.91999816894531,36.130001068115234,35.279998779296875,35.70000076293945,20371000.0 2023-03-27,36.400001525878906,36.619998931884766,36.16999816894531,36.18000030517578,16333800.0 2023-03-28,36.45000076293945,36.790000915527344,36.349998474121094,36.40999984741211,11818100.0 2023-03-29,36.95000076293945,36.9900016784668,36.72999954223633,36.83000183105469,14579700.0 2023-03-30,37.150001525878906,37.400001525878906,36.970001220703125,37.38999938964844,14922200.0 2023-03-31,37.90999984741211,37.95000076293945,37.209999084472656,37.279998779296875,15858200.0 2023-04-03,38.0099983215332,38.349998474121094,37.81999969482422,38.0,19698300.0 2023-04-04,37.77000045776367,38.040000915527344,37.459999084472656,37.95000076293945,20121000.0 2023-04-05,37.91999816894531,38.099998474121094,37.529998779296875,37.630001068115234,16510500.0 2023-04-06,37.689998626708984,38.08000183105469,37.54999923706055,38.040000915527344,20359100.0 2023-04-10,38.22999954223633,38.279998779296875,37.41999816894531,37.529998779296875,12432400.0 2023-04-11,38.380001068115234,38.689998626708984,38.279998779296875,38.33000183105469,14214800.0 2023-04-12,37.63999938964844,38.7400016784668,37.540000915527344,38.70000076293945,16207500.0 2023-04-13,38.04999923706055,38.29999923706055,37.7400016784668,37.88999938964844,15539200.0 2023-04-14,37.959999084472656,38.209999084472656,37.43000030517578,37.9900016784668,19679100.0 2023-04-17,38.09000015258789,38.2400016784668,37.939998626708984,37.9900016784668,14930500.0 2023-04-18,38.27000045776367,39.060001373291016,37.95000076293945,38.849998474121094,17250100.0 2023-04-19,38.25,38.43000030517578,37.97999954223633,38.029998779296875,13401000.0 2023-04-20,37.72999954223633,38.16999816894531,37.58000183105469,38.040000915527344,14347700.0 2023-04-21,37.7400016784668,37.849998474121094,37.5,37.79999923706055,13679400.0 2023-04-24,37.209999084472656,37.72999954223633,37.08000183105469,37.66999816894531,13364800.0 2023-04-25,36.900001525878906,37.130001068115234,36.75,36.970001220703125,18185400.0 2023-04-26,36.52000045776367,36.95000076293945,36.38999938964844,36.68000030517578,19547800.0 2023-04-27,40.27000045776367,40.41999816894531,37.599998474121094,37.70000076293945,31581400.0 2023-04-28,41.369998931884766,41.41999816894531,39.9900016784668,40.040000915527344,24805400.0 2023-05-01,41.63999938964844,42.0,41.529998779296875,42.0,17235500.0 2023-05-02,41.20000076293945,41.63999938964844,40.52000045776367,41.529998779296875,20977800.0 2023-05-03,40.88999938964844,41.529998779296875,40.810001373291016,41.36000061035156,19592900.0 2023-05-04,40.220001220703125,40.779998779296875,40.0099983215332,40.77000045776367,15143000.0 2023-05-05,40.43000030517578,40.630001068115234,39.849998474121094,40.56999969482422,18935300.0 2023-05-08,40.59000015258789,40.79999923706055,40.2599983215332,40.529998779296875,16351900.0 2023-05-09,39.619998931884766,40.5,39.56999969482422,40.40999984741211,23318300.0 2023-05-10,39.86000061035156,39.93000030517578,39.279998779296875,39.93000030517578,19204300.0 2023-05-11,40.369998931884766,40.52000045776367,39.779998779296875,39.790000915527344,19003400.0 2023-05-12,40.209999084472656,40.560001373291016,40.02000045776367,40.45000076293945,17166700.0 2023-05-15,40.20000076293945,40.5099983215332,40.06999969482422,40.380001068115234,13489800.0 2023-05-16,39.7400016784668,40.18000030517578,39.529998779296875,40.09000015258789,12333000.0 2023-05-17,40.290000915527344,40.470001220703125,39.72999954223633,39.86000061035156,13146900.0 2023-05-18,41.310001373291016,41.36000061035156,39.81999969482422,39.83000183105469,18785400.0 2023-05-19,41.18000030517578,41.59000015258789,40.97999954223633,41.5099983215332,17728500.0 2023-05-22,41.2400016784668,41.65999984741211,41.16999816894531,41.4900016784668,13572300.0 2023-05-23,40.380001068115234,41.5,40.369998931884766,41.209999084472656,19594700.0 2023-05-24,39.97999954223633,40.58000183105469,39.880001068115234,40.5099983215332,20956800.0 2023-05-25,39.09000015258789,39.86000061035156,38.9900016784668,39.47999954223633,28091200.0 2023-05-26,39.47999954223633,39.66999816894531,39.09000015258789,39.27000045776367,35819800.0 2023-05-30,39.15999984741211,39.7599983215332,39.06999969482422,39.119998931884766,24313500.0 2023-05-31,39.349998474121094,39.470001220703125,38.849998474121094,39.209999084472656,53653200.0 2023-06-01,39.040000915527344,39.56999969482422,38.68000030517578,39.56999969482422,30453900.0 2023-06-02,39.189998626708984,39.54999923706055,38.47999954223633,38.54999923706055,24603200.0 2023-06-05,39.790000915527344,39.84000015258789,39.220001220703125,39.279998779296875,24043000.0 2023-06-06,39.459999084472656,40.0099983215332,39.27000045776367,39.93000030517578,14302900.0 2023-06-07,40.349998474121094,40.470001220703125,39.439998626708984,39.5,18455900.0 2023-06-08,40.470001220703125,40.5099983215332,39.9900016784668,40.310001373291016,10762600.0 2023-06-09,40.22999954223633,40.47999954223633,40.099998474121094,40.25,12142100.0 2023-06-12,40.689998626708984,40.79999923706055,40.099998474121094,40.189998626708984,16800600.0 2023-06-13,40.68000030517578,41.130001068115234,40.619998931884766,40.91999816894531,12572000.0 2023-06-14,40.84000015258789,41.220001220703125,40.61000061035156,40.720001220703125,18627500.0 2023-06-15,41.470001220703125,41.54999923706055,40.70000076293945,40.79999923706055,15685200.0 2023-06-16,41.20000076293945,41.65999984741211,41.099998474121094,41.63999938964844,34132900.0 2023-06-20,40.63999938964844,41.310001373291016,40.619998931884766,41.2400016784668,13864900.0 2023-06-21,40.619998931884766,40.939998626708984,40.31999969482422,40.599998474121094,13308200.0 2023-06-22,40.58000183105469,40.75,40.20000076293945,40.70000076293945,13004000.0 2023-06-23,40.09000015258789,40.5099983215332,39.939998626708984,40.31999969482422,19048300.0 2023-06-26,40.560001373291016,40.779998779296875,40.16999816894531,40.27000045776367,18285100.0 2023-06-27,41.47999954223633,41.59000015258789,40.369998931884766,40.369998931884766,14987800.0 2023-06-28,41.66999816894531,42.040000915527344,41.310001373291016,41.959999084472656,16198900.0 2023-06-29,41.470001220703125,41.72999954223633,41.29999923706055,41.380001068115234,11151700.0 2023-06-30,41.54999923706055,41.880001068115234,41.400001525878906,41.7599983215332,16271200.0 2023-07-03,41.7599983215332,41.81999969482422,40.88999938964844,40.97999954223633,8378300.0 2023-07-05,41.47999954223633,41.7599983215332,41.11000061035156,41.59000015258789,12976800.0 2023-07-06,41.209999084472656,41.43000030517578,40.869998931884766,41.099998474121094,12381600.0 2023-07-07,41.43000030517578,41.880001068115234,40.95000076293945,41.119998931884766,14347900.0 2023-07-10,41.849998474121094,42.36000061035156,41.7400016784668,41.7400016784668,19625700.0 2023-07-11,42.0099983215332,42.279998779296875,41.630001068115234,41.97999954223633,15652500.0 2023-07-12,42.34000015258789,42.540000915527344,42.15999984741211,42.22999954223633,17840000.0 2023-07-13,42.560001373291016,42.7400016784668,42.220001220703125,42.68000030517578,17147600.0 2023-07-14,42.0099983215332,42.27000045776367,41.79999923706055,41.93000030517578,12899100.0 2023-07-17,42.09000015258789,42.27000045776367,41.5099983215332,41.849998474121094,17410400.0 2023-07-18,42.439998626708984,42.790000915527344,41.970001220703125,41.9900016784668,18721400.0 2023-07-19,42.709999084472656,42.83000183105469,42.209999084472656,42.22999954223633,18645600.0 2023-07-20,43.209999084472656,43.41999816894531,42.779998779296875,42.900001525878906,18006800.0 2023-07-21,42.88999938964844,43.5,42.849998474121094,43.2400016784668,52583700.0 2023-07-24,43.290000915527344,43.5,43.02000045776367,43.11000061035156,15343700.0 2023-07-25,43.29999923706055,43.529998779296875,43.13999938964844,43.13999938964844,14184300.0 2023-07-26,42.90999984741211,43.380001068115234,42.630001068115234,43.290000915527344,17652400.0 2023-07-27,45.349998474121094,46.439998626708984,44.439998626708984,44.52000045776367,31586100.0 2023-07-28,45.22999954223633,46.18000030517578,44.97999954223633,45.86000061035156,20668200.0 2023-07-31,45.2599983215332,45.81999969482422,45.119998931884766,45.369998931884766,15942700.0 2023-08-01,45.310001373291016,45.5099983215332,45.09000015258789,45.459999084472656,15101500.0 2023-08-02,45.09000015258789,45.619998931884766,44.61000061035156,45.5,16651300.0 2023-08-03,45.16999816894531,45.56999969482422,44.90999984741211,45.099998474121094,12351200.0 2023-08-04,44.84000015258789,45.54999923706055,44.790000915527344,45.25,12704100.0 2023-08-07,45.45000076293945,45.599998474121094,45.09000015258789,45.13999938964844,12529700.0 2023-08-08,45.400001525878906,45.61000061035156,45.150001525878906,45.29999923706055,19889000.0 2023-08-09,45.279998779296875,45.63999938964844,45.16999816894531,45.400001525878906,15184200.0 2023-08-10,45.93000030517578,46.529998779296875,45.66999816894531,45.66999816894531,16149700.0 2023-08-11,46.029998779296875,46.22999954223633,45.56999969482422,45.68000030517578,13602100.0 2023-08-14,46.560001373291016,46.869998931884766,46.189998626708984,46.189998626708984,20847900.0 2023-08-15,47.029998779296875,47.290000915527344,46.2400016784668,46.310001373291016,20060300.0 2023-08-16,46.34000015258789,47.459999084472656,46.31999969482422,47.08000183105469,17345900.0 2023-08-17,46.2400016784668,46.880001068115234,46.2400016784668,46.630001068115234,12513500.0 2023-08-18,45.7599983215332,46.36000061035156,45.63999938964844,46.060001373291016,17600000.0 2023-08-21,45.86000061035156,46.060001373291016,45.529998779296875,45.54999923706055,12331700.0 2023-08-22,45.56999969482422,46.099998474121094,45.52000045776367,45.900001525878906,11963200.0 2023-08-23,45.459999084472656,45.939998626708984,45.33000183105469,45.84000015258789,18382800.0 2023-08-24,45.2400016784668,45.75,45.18000030517578,45.349998474121094,15310200.0 2023-08-25,45.470001220703125,45.619998931884766,45.15999984741211,45.310001373291016,13051300.0 2023-08-28,45.97999954223633,46.060001373291016,45.560001373291016,45.560001373291016,10807700.0 2023-08-29,46.779998779296875,46.880001068115234,45.97999954223633,46.029998779296875,14198400.0 2023-08-30,47.119998931884766,47.189998626708984,46.68000030517578,46.93000030517578,13971600.0 2023-08-31,46.7599983215332,47.29999923706055,46.70000076293945,47.119998931884766,19935900.0 2023-09-01,45.72999954223633,46.70000076293945,45.349998474121094,46.66999816894531,18866700.0 2023-09-05,44.560001373291016,45.70000076293945,44.470001220703125,45.54999923706055,21709800.0 2023-09-06,44.93000030517578,45.599998474121094,44.25,44.47999954223633,27839800.0 2023-09-07,44.84000015258789,45.70000076293945,44.84000015258789,44.880001068115234,20810900.0 2023-09-08,45.029998779296875,45.189998626708984,44.7599983215332,44.97999954223633,19859000.0 2023-09-11,45.2599983215332,45.709999084472656,44.93000030517578,45.08000183105469,19843100.0 2023-09-12,45.189998626708984,45.47999954223633,44.869998931884766,45.119998931884766,21007600.0 2023-09-13,45.189998626708984,45.20000076293945,44.56999969482422,45.09000015258789,16914800.0 2023-09-14,45.970001220703125,46.040000915527344,45.5099983215332,45.599998474121094,19660200.0 2023-09-15,45.34000015258789,46.150001525878906,45.189998626708984,45.93000030517578,45437000.0 2023-09-18,45.63999938964844,46.02000045776367,45.41999816894531,45.459999084472656,12852800.0 2023-09-19,45.72999954223633,45.83000183105469,45.470001220703125,45.56999969482422,15865500.0 2023-09-20,45.5,46.040000915527344,45.470001220703125,45.790000915527344,15629800.0 2023-09-21,45.70000076293945,46.0,45.619998931884766,45.66999816894531,16274000.0 2023-09-22,45.29999923706055,45.84000015258789,45.2599983215332,45.560001373291016,12459600.0 2023-09-25,44.869998931884766,45.349998474121094,44.72999954223633,45.209999084472656,11871300.0 2023-09-26,44.2400016784668,44.720001220703125,43.86000061035156,43.9900016784668,18397300.0 2023-09-27,44.599998474121094,44.83000183105469,44.25,44.369998931884766,16357000.0 2023-09-28,44.86000061035156,45.2400016784668,44.63999938964844,44.689998626708984,13102500.0 2023-09-29,44.34000015258789,45.09000015258789,43.9900016784668,44.88999938964844,15136700.0 2023-10-02,44.4900016784668,44.720001220703125,44.09000015258789,44.25,17295200.0 2023-10-03,43.45000076293945,44.130001068115234,43.310001373291016,43.869998931884766,16980500.0 2023-10-04,43.470001220703125,43.58000183105469,43.15999984741211,43.38999938964844,20740000.0 2023-10-05,43.02000045776367,43.599998474121094,42.880001068115234,43.45000076293945,17612300.0 2023-10-06,43.470001220703125,43.61000061035156,42.38999938964844,42.709999084472656,23466200.0 2023-10-09,44.09000015258789,44.2400016784668,43.36000061035156,43.459999084472656,15734600.0 2023-10-10,44.470001220703125,44.65999984741211,43.81999969482422,44.2400016784668,15558400.0 2023-10-11,44.2400016784668,44.93000030517578,44.09000015258789,44.63999938964844,16840300.0 2023-10-12,43.900001525878906,44.459999084472656,43.79999923706055,44.34000015258789,16757100.0 2023-10-13,43.810001373291016,44.06999969482422,43.5099983215332,43.900001525878906,16559100.0 2023-10-16,44.25,44.33000183105469,43.77000045776367,44.04999923706055,17065500.0 2023-10-17,44.36000061035156,44.70000076293945,44.099998474121094,44.220001220703125,15746200.0 2023-10-18,44.02000045776367,44.52000045776367,43.900001525878906,44.279998779296875,13384800.0 2023-10-19,43.06999969482422,44.34000015258789,42.9900016784668,44.189998626708984,17908900.0 2023-10-20,42.86000061035156,43.34000015258789,42.31999969482422,42.86000061035156,22457700.0 2023-10-23,42.939998626708984,43.29999923706055,42.72999954223633,43.130001068115234,14469400.0 2023-10-24,43.459999084472656,43.59000015258789,43.189998626708984,43.36000061035156,19539800.0 2023-10-25,42.75,43.599998474121094,42.720001220703125,43.33000183105469,23342900.0 2023-10-26,39.150001525878906,40.459999084472656,39.08000183105469,40.04999923706055,50005400.0 2023-10-27,39.63999938964844,40.40999984741211,37.91999816894531,38.0,35949000.0 2023-10-30,40.45000076293945,40.619998931884766,39.939998626708984,39.959999084472656,18202300.0 2023-10-31,41.290000915527344,41.34000015258789,40.66999816894531,40.70000076293945,18861000.0 2023-11-01,41.81999969482422,42.13999938964844,41.34000015258789,41.369998931884766,19505200.0 2023-11-02,42.5,42.58000183105469,41.86000061035156,41.86000061035156,16755300.0 2023-11-03,43.18000030517578,43.41999816894531,42.81999969482422,42.86000061035156,19005500.0 2023-11-06,42.459999084472656,43.2599983215332,42.20000076293945,43.13999938964844,18680900.0 2023-11-07,42.040000915527344,42.459999084472656,41.970001220703125,42.45000076293945,19771400.0 2023-11-08,41.52000045776367,42.040000915527344,41.290000915527344,41.86000061035156,18889200.0 2023-11-09,40.880001068115234,41.77000045776367,40.77000045776367,41.65999984741211,25986900.0 2023-11-10,41.90999984741211,41.959999084472656,41.04999923706055,41.08000183105469,20077400.0 2023-11-13,41.4900016784668,41.83000183105469,41.279998779296875,41.68000030517578,14212500.0 2023-11-14,41.869998931884766,42.5,41.77000045776367,42.29999923706055,22518400.0 2023-11-15,42.529998779296875,42.650001525878906,41.880001068115234,41.880001068115234,17121500.0 2023-11-16,42.40999984741211,43.06999969482422,41.869998931884766,42.779998779296875,18367800.0 2023-11-17,42.41999816894531,42.970001220703125,42.33000183105469,42.65999984741211,13386000.0 2023-11-20,42.939998626708984,43.13999938964844,42.16999816894531,42.279998779296875,14453300.0 2023-11-21,42.599998474121094,43.040000915527344,42.34000015258789,43.0,11721800.0 2023-11-22,42.47999954223633,42.93000030517578,42.400001525878906,42.720001220703125,12855100.0 2023-11-24,42.58000183105469,42.72999954223633,42.400001525878906,42.54999923706055,5860000.0 2023-11-27,42.09000015258789,42.5099983215332,41.810001373291016,42.369998931884766,19310500.0 2023-11-28,41.869998931884766,42.099998474121094,41.790000915527344,42.0,14512300.0 2023-11-29,41.630001068115234,42.06999969482422,41.40999984741211,41.970001220703125,13275100.0 2023-11-30,41.88999938964844,41.939998626708984,41.439998626708984,41.779998779296875,23641400.0 2023-12-01,42.209999084472656,42.52000045776367,41.810001373291016,42.25,16970500.0 2023-12-04,43.08000183105469,43.41999816894531,42.16999816894531,42.25,22757400.0 2023-12-05,41.61000061035156,43.0,40.689998626708984,42.93000030517578,29023100.0 2023-12-06,41.689998626708984,42.06999969482422,41.290000915527344,41.77000045776367,16619700.0 2023-12-07,42.16999816894531,42.689998626708984,41.779998779296875,41.9900016784668,19522300.0 2023-12-08,42.099998474121094,42.2400016784668,41.65999984741211,41.70000076293945,20117100.0 2023-12-11,42.65999984741211,43.0099983215332,42.13999938964844,42.7400016784668,19952500.0 2023-12-12,42.66999816894531,43.13999938964844,42.15999984741211,43.040000915527344,17533500.0 2023-12-13,43.66999816894531,43.720001220703125,42.2400016784668,42.72999954223633,18654900.0 2023-12-14,44.63999938964844,45.0,43.93000030517578,44.060001373291016,29794800.0 2023-12-15,44.47999954223633,44.81999969482422,43.95000076293945,44.61000061035156,57848900.0 2023-12-18,44.70000076293945,44.880001068115234,44.31999969482422,44.560001373291016,17896000.0 2023-12-19,44.70000076293945,44.90999984741211,44.5,44.790000915527344,16417600.0 2023-12-20,44.20000076293945,44.91999816894531,44.20000076293945,44.619998931884766,16281100.0 2023-12-21,44.02000045776367,44.40999984741211,43.380001068115234,44.220001220703125,18079500.0 2023-12-22,44.0,44.619998931884766,43.810001373291016,44.130001068115234,11893900.0 2023-12-26,43.93000030517578,44.06999969482422,43.5,44.0,9624300.0 2023-12-27,43.9900016784668,44.16999816894531,43.709999084472656,43.900001525878906,9253800.0 2023-12-28,44.119998931884766,44.40999984741211,43.88999938964844,43.970001220703125,9023400.0 2023-12-29,43.849998474121094,44.13999938964844,43.560001373291016,44.09000015258789,13694900.0 2024-01-02,43.66999816894531,44.040000915527344,43.2599983215332,43.560001373291016,16514500.0 2024-01-03,43.310001373291016,43.880001068115234,43.220001220703125,43.68000030517578,15442700.0 2024-01-04,42.630001068115234,43.349998474121094,42.4900016784668,43.27000045776367,19595600.0 2024-01-05,43.040000915527344,43.310001373291016,42.72999954223633,42.779998779296875,12647500.0 2024-01-08,43.72999954223633,43.81999969482422,42.93000030517578,43.040000915527344,16124400.0 2024-01-09,43.279998779296875,43.43000030517578,42.79999923706055,43.20000076293945,14842100.0 2024-01-10,43.47999954223633,43.560001373291016,42.97999954223633,43.29999923706055,12187000.0 2024-01-11,43.27000045776367,43.68000030517578,42.83000183105469,43.58000183105469,12706400.0 2024-01-12,42.9900016784668,43.41999816894531,42.86000061035156,43.41999816894531,12742400.0 2024-01-16,43.09000015258789,43.22999954223633,42.7400016784668,42.959999084472656,17183200.0 2024-01-17,42.349998474121094,43.060001373291016,42.13999938964844,42.81999969482422,18568900.0 2024-01-18,42.540000915527344,42.630001068115234,42.08000183105469,42.11000061035156,19797300.0 2024-01-19,43.349998474121094,43.36000061035156,42.52000045776367,42.59000015258789,23604800.0 2024-01-22,43.619998931884766,43.93000030517578,43.43000030517578,43.5099983215332,18082700.0 2024-01-23,43.95000076293945,44.15999984741211,43.43000030517578,43.7400016784668,15712100.0 2024-01-24,43.79999923706055,44.33000183105469,43.5,44.279998779296875,19446800.0 2024-01-25,45.27000045776367,46.34000015258789,43.56999969482422,43.70000076293945,29722100.0 2024-01-26,46.2599983215332,46.31999969482422,45.33000183105469,45.43000030517578,20086400.0 2024-01-29,46.11000061035156,46.5099983215332,45.810001373291016,46.08000183105469,19263600.0 2024-01-30,46.650001525878906,46.84000015258789,46.0099983215332,46.400001525878906,15675800.0 2024-01-31,46.540000915527344,47.11000061035156,46.380001068115234,46.63999938964844,18579600.0 2024-02-01,46.72999954223633,47.11000061035156,46.18000030517578,46.7400016784668,18583200.0 2024-02-02,45.09000015258789,45.81999969482422,44.869998931884766,45.33000183105469,25234100.0 2024-02-05,44.869998931884766,45.380001068115234,44.779998779296875,44.95000076293945,15528400.0 2024-02-06,44.41999816894531,44.939998626708984,44.13999938964844,44.939998626708984,18652900.0 2024-02-07,42.86000061035156,44.790000915527344,42.84000015258789,44.630001068115234,31222500.0 2024-02-08,41.25,43.060001373291016,41.060001373291016,43.02000045776367,44879600.0 2024-02-09,42.06999969482422,42.279998779296875,41.22999954223633,41.470001220703125,27368100.0 2024-02-12,42.61000061035156,42.9900016784668,41.93000030517578,41.939998626708984,21666800.0 2024-02-13,41.849998474121094,42.54999923706055,41.5099983215332,42.47999954223633,24549500.0 2024-02-14,42.02000045776367,42.130001068115234,41.68000030517578,42.040000915527344,24630800.0 2024-02-15,41.79999923706055,42.16999816894531,41.66999816894531,41.790000915527344,20891000.0 2024-02-16,41.2400016784668,41.75,41.15999984741211,41.709999084472656,22573400.0 2024-02-20,41.65999984741211,41.72999954223633,40.7400016784668,41.150001525878906,20854900.0 2024-02-21,41.849998474121094,41.95000076293945,41.4900016784668,41.91999816894531,20653100.0 2024-02-22,41.90999984741211,41.9900016784668,41.400001525878906,41.88999938964844,19295000.0 2024-02-23,41.900001525878906,42.31999969482422,41.66999816894531,41.86000061035156,14671600.0 2024-02-26,42.189998626708984,42.56999969482422,41.77000045776367,41.91999816894531,21113100.0 2024-02-27,42.27000045776367,42.310001373291016,41.900001525878906,42.220001220703125,13143900.0 2024-02-28,42.150001525878906,42.630001068115234,42.119998931884766,42.2400016784668,13195600.0 2024-02-29,42.849998474121094,42.95000076293945,42.439998626708984,42.529998779296875,28706500.0 2024-03-01,42.79999923706055,43.06999969482422,42.16999816894531,42.65999984741211,15014400.0 2024-03-04,41.849998474121094,42.880001068115234,41.59000015258789,42.72999954223633,20055600.0 2024-03-05,42.060001373291016,42.56999969482422,41.720001220703125,41.90999984741211,26734800.0 2024-03-06,42.150001525878906,42.40999984741211,41.66999816894531,42.11000061035156,16593600.0 2024-03-07,41.7400016784668,42.369998931884766,41.5099983215332,42.29999923706055,17712400.0 2024-03-08,42.58000183105469,42.630001068115234,41.599998474121094,41.7400016784668,18006900.0 2024-03-11,43.540000915527344,43.68000030517578,42.63999938964844,42.72999954223633,25322100.0 2024-03-12,43.189998626708984,43.650001525878906,42.79999923706055,43.650001525878906,18817100.0 2024-03-13,43.279998779296875,43.68000030517578,43.20000076293945,43.40999984741211,14472000.0 2024-03-14,42.81999969482422,43.150001525878906,42.0099983215332,43.099998474121094,25065800.0 2024-03-15,42.77000045776367,43.310001373291016,42.689998626708984,42.84000015258789,45303600.0 2024-03-18,43.119998931884766,43.4900016784668,42.939998626708984,43.04999923706055,21627800.0 2024-03-19,42.9900016784668,43.25,42.630001068115234,42.939998626708984,23083700.0 2024-03-20,43.099998474121094,43.220001220703125,42.689998626708984,42.900001525878906,27557800.0 2024-03-21,42.88999938964844,43.0099983215332,42.45000076293945,43.0,18752200.0 2024-03-22,42.7400016784668,43.130001068115234,42.470001220703125,43.09000015258789,15037400.0 2024-03-25,42.63999938964844,42.880001068115234,42.29999923706055,42.869998931884766,17851200.0 2024-03-26,42.47999954223633,42.65999984741211,42.13999938964844,42.65999984741211,19299300.0 2024-03-27,43.06999969482422,43.09000015258789,42.689998626708984,42.7400016784668,14106600.0 2024-03-28,43.349998474121094,43.59000015258789,43.119998931884766,43.189998626708984,21157200.0 2024-04-01,42.279998779296875,43.04999923706055,41.849998474121094,43.029998779296875,18303600.0 2024-04-02,41.810001373291016,42.65999984741211,41.61000061035156,42.18000030517578,16801500.0 2024-04-03,41.529998779296875,41.95000076293945,41.40999984741211,41.7400016784668,18818700.0 2024-04-04,41.11000061035156,42.0099983215332,40.95000076293945,41.810001373291016,24458100.0 2024-04-05,40.900001525878906,41.189998626708984,40.63999938964844,40.869998931884766,22832300.0 2024-04-08,40.709999084472656,41.0099983215332,40.58000183105469,40.75,28115900.0 2024-04-09,40.150001525878906,40.779998779296875,39.95000076293945,40.279998779296875,32646600.0 2024-04-10,39.720001220703125,40.150001525878906,39.380001068115234,40.150001525878906,22368400.0 2024-04-11,40.13999938964844,40.2599983215332,39.63999938964844,40.04999923706055,24560300.0 2024-04-12,39.369998931884766,39.95000076293945,39.22999954223633,39.869998931884766,23411800.0 2024-04-15,39.43000030517578,39.91999816894531,39.11000061035156,39.75,21293600.0 2024-04-16,39.119998931884766,39.599998474121094,39.0099983215332,39.400001525878906,18927200.0 2024-04-17,38.9900016784668,39.41999816894531,38.880001068115234,39.310001373291016,20450100.0 2024-04-18,39.619998931884766,39.689998626708984,39.130001068115234,39.349998474121094,15684700.0 2024-04-19,40.2400016784668,40.29999923706055,39.56999969482422,39.709999084472656,24227500.0 2024-04-22,40.56999969482422,40.70000076293945,39.959999084472656,40.47999954223633,24644700.0 2024-04-23,40.36000061035156,41.119998931884766,40.310001373291016,40.45000076293945,15324900.0 2024-04-24,40.209999084472656,40.34000015258789,39.81999969482422,39.959999084472656,19581200.0 2024-04-25,37.869998931884766,39.2400016784668,37.189998626708984,38.650001525878906,37835400.0 2024-04-26,38.56999969482422,38.720001220703125,36.43000030517578,37.099998474121094,29783200.0 2024-04-29,38.849998474121094,38.95000076293945,38.459999084472656,38.56999969482422,14933000.0 2024-04-30,38.11000061035156,38.7400016784668,37.84000015258789,38.619998931884766,20206700.0 2024-05-01,38.20000076293945,38.70000076293945,38.02000045776367,38.04999923706055,19737000.0 2024-05-02,38.36000061035156,38.75,38.06999969482422,38.540000915527344,16967700.0 2024-05-03,38.689998626708984,38.84000015258789,38.380001068115234,38.45000076293945,22278700.0 2024-05-06,38.4900016784668,39.060001373291016,38.41999816894531,38.779998779296875,32166400.0 2024-05-07,38.4900016784668,38.720001220703125,38.369998931884766,38.63999938964844,30573400.0 2024-05-08,39.04999923706055,39.79999923706055,38.36000061035156,38.459999084472656,22394300.0 2024-05-09,38.540000915527344,39.11000061035156,38.400001525878906,39.0099983215332,23593200.0 2024-05-10,39.310001373291016,39.45000076293945,38.33000183105469,38.369998931884766,15227400.0 2024-05-13,39.70000076293945,39.7400016784668,39.31999969482422,39.56999969482422,18405400.0 2024-05-14,39.70000076293945,40.060001373291016,39.59000015258789,40.0099983215332,16096700.0 2024-05-15,39.25,39.95000076293945,39.0099983215332,39.880001068115234,18828100.0 2024-05-16,39.369998931884766,39.43000030517578,38.88999938964844,39.15999984741211,15663800.0 2024-05-17,39.27000045776367,39.38999938964844,38.90999984741211,39.279998779296875,13733400.0 2024-05-20,39.209999084472656,39.310001373291016,38.66999816894531,39.16999816894531,12533400.0 2024-05-21,39.209999084472656,39.630001068115234,38.959999084472656,39.0,13472000.0 2024-05-22,38.88999938964844,39.189998626708984,38.65999984741211,39.189998626708984,17755200.0 2024-05-23,38.68000030517578,39.13999938964844,38.5,38.81999969482422,16081800.0 2024-05-24,38.540000915527344,38.81999969482422,38.25,38.7400016784668,14375200.0 2024-05-28,38.540000915527344,38.810001373291016,38.15999984741211,38.22999954223633,16937200.0 2024-05-29,37.939998626708984,38.43000030517578,37.849998474121094,38.2599983215332,28533500.0 2024-05-30,38.869998931884766,38.90999984741211,37.91999816894531,38.060001373291016,18256100.0 2024-05-31,40.029998779296875,40.09000015258789,38.130001068115234,38.459999084472656,27039300.0 2024-06-03,39.58000183105469,40.06999969482422,39.279998779296875,40.0,15651400.0 2024-06-04,39.560001373291016,39.779998779296875,39.20000076293945,39.41999816894531,14580900.0 2024-06-05,39.13999938964844,39.599998474121094,39.060001373291016,39.599998474121094,12635500.0 2024-06-06,39.06999969482422,39.91999816894531,39.0099983215332,39.16999816894531,20336300.0 2024-06-07,38.959999084472656,39.349998474121094,38.90999984741211,39.060001373291016,16049300.0 2024-06-10,38.790000915527344,38.97999954223633,38.52000045776367,38.90999984741211,13185600.0 2024-06-11,38.31999969482422,38.599998474121094,37.959999084472656,38.150001525878906,16480000.0 2024-06-12,37.83000183105469,38.63999938964844,37.47999954223633,38.529998779296875,18902700.0 2024-06-13,37.58000183105469,37.84000015258789,37.310001373291016,37.5,18514800.0 2024-06-14,37.439998626708984,37.68000030517578,37.2599983215332,37.369998931884766,12692500.0 2024-06-17,37.310001373291016,37.470001220703125,36.91999816894531,37.38999938964844,31105500.0 2024-06-18,36.900001525878906,37.790000915527344,36.75,37.34000015258789,22444900.0 2024-06-20,37.849998474121094,37.97999954223633,36.709999084472656,36.779998779296875,21203300.0 2024-06-21,38.47999954223633,38.709999084472656,37.970001220703125,38.220001220703125,49147000.0 2024-06-24,38.47999954223633,38.79999923706055,38.060001373291016,38.290000915527344,19434300.0 2024-06-25,38.400001525878906,38.65999984741211,37.939998626708984,38.65999984741211,25171900.0 2024-06-26,38.220001220703125,38.439998626708984,37.619998931884766,38.290000915527344,23560600.0 2024-06-27,38.279998779296875,38.38999938964844,37.959999084472656,38.279998779296875,13073200.0 2024-06-28,39.15999984741211,39.25,38.5,38.540000915527344,38288900.0 2024-07-01,38.16999816894531,39.08000183105469,38.13999938964844,38.900001525878906,16905700.0 2024-07-02,38.15999984741211,38.36000061035156,37.77000045776367,38.36000061035156,15707800.0 2024-07-03,38.04999923706055,38.310001373291016,37.709999084472656,37.75,7658000.0 2024-07-05,37.86000061035156,37.9900016784668,37.68000030517578,37.959999084472656,12172200.0 2024-07-08,37.33000183105469,37.9900016784668,37.209999084472656,37.790000915527344,17617700.0 2024-07-09,37.5099983215332,37.66999816894531,37.150001525878906,37.27000045776367,18695300.0 2024-07-10,37.43000030517578,37.66999816894531,37.13999938964844,37.58000183105469,19225400.0 2024-07-11,37.75,38.189998626708984,37.560001373291016,37.59000015258789,18630000.0 2024-07-12,38.290000915527344,38.34000015258789,37.90999984741211,37.9900016784668,16748600.0 2024-07-15,38.939998626708984,39.439998626708984,38.20000076293945,38.25,19018300.0 2024-07-16,39.61000061035156,39.66999816894531,38.86000061035156,38.939998626708984,18541200.0 2024-07-17,40.59000015258789,40.7400016784668,39.66999816894531,39.68000030517578,31689700.0 2024-07-18,40.13999938964844,41.20000076293945,40.130001068115234,40.22999954223633,17757900.0 2024-07-19,40.08000183105469,40.290000915527344,39.869998931884766,40.18000030517578,19305200.0 2024-07-22,39.529998779296875,40.189998626708984,38.779998779296875,40.11000061035156,23213400.0 2024-07-23,38.5099983215332,39.56999969482422,36.970001220703125,39.40999984741211,30777500.0 2024-07-24,38.09000015258789,38.849998474121094,37.380001068115234,38.720001220703125,23447900.0 2024-07-25,38.2400016784668,39.369998931884766,38.22999954223633,38.540000915527344,18385300.0 2024-07-26,39.689998626708984,40.11000061035156,38.540000915527344,38.56999969482422,24563900.0 2024-07-29,40.68000030517578,40.779998779296875,39.630001068115234,39.72999954223633,21995900.0 2024-07-30,40.810001373291016,41.04999923706055,40.380001068115234,40.77000045776367,25226100.0 2024-07-31,41.27000045776367,41.630001068115234,40.68000030517578,40.7599983215332,24873200.0 2024-08-01,40.2599983215332,41.41999816894531,40.209999084472656,41.25,21797000.0 2024-08-02,39.900001525878906,41.13999938964844,39.84000015258789,40.869998931884766,25951700.0 2024-08-05,39.18000030517578,40.52000045776367,38.61000061035156,40.18000030517578,21390800.0 2024-08-06,38.91999816894531,39.45000076293945,38.72999954223633,38.900001525878906,15853800.0 2024-08-07,38.5099983215332,39.599998474121094,38.470001220703125,39.189998626708984,16744200.0 2024-08-08,39.349998474121094,39.439998626708984,38.439998626708984,38.459999084472656,13668100.0 2024-08-09,39.08000183105469,39.369998931884766,38.70000076293945,39.06999969482422,13999500.0 2024-08-12,38.529998779296875,39.099998474121094,38.470001220703125,39.0,12209400.0 2024-08-13,39.119998931884766,39.2599983215332,38.68000030517578,38.900001525878906,14022600.0 2024-08-14,39.0099983215332,39.119998931884766,38.77000045776367,38.779998779296875,17941600.0 2024-08-15,39.52000045776367,39.540000915527344,38.91999816894531,39.279998779296875,17291000.0 2024-08-16,39.619998931884766,39.83000183105469,39.5,39.63999938964844,14170200.0 2024-08-19,40.2599983215332,40.310001373291016,39.470001220703125,39.470001220703125,13280700.0 2024-08-20,40.029998779296875,40.279998779296875,39.970001220703125,40.04999923706055,13552700.0 2024-08-21,39.939998626708984,40.29999923706055,39.79999923706055,40.22999954223633,12748100.0 2024-08-22,39.40999984741211,40.099998474121094,39.18000030517578,40.099998474121094,9263100.0 2024-08-23,39.81999969482422,39.939998626708984,39.4900016784668,39.630001068115234,11682200.0 2024-08-26,40.25,40.459999084472656,39.86000061035156,40.02000045776367,11122400.0 2024-08-27,40.2400016784668,40.540000915527344,40.13999938964844,40.16999816894531,13067600.0 2024-08-28,39.93000030517578,40.349998474121094,39.90999984741211,40.25,11219600.0 2024-08-29,39.459999084472656,40.08000183105469,39.400001525878906,40.02000045776367,22626400.0 2024-08-30,39.56999969482422,39.72999954223633,39.16999816894531,39.72999954223633,25874900.0 2024-09-03,39.5,39.88999938964844,39.40999984741211,39.68000030517578,18351000.0 2024-09-04,38.66999816894531,40.16999816894531,38.400001525878906,39.70000076293945,24534700.0 2024-09-05,39.79999923706055,39.83000183105469,38.880001068115234,38.90999984741211,19033700.0 2024-09-06,39.61000061035156,40.349998474121094,39.4900016784668,39.79999923706055,18549200.0 2024-09-09,39.720001220703125,40.029998779296875,38.95000076293945,39.7400016784668,13590800.0 2024-09-10,39.13999938964844,39.959999084472656,38.90999984741211,39.81999969482422,13752400.0 2024-09-11,38.68000030517578,39.13999938964844,38.13999938964844,39.13999938964844,16883400.0 2024-09-12,39.310001373291016,39.33000183105469,38.5099983215332,38.869998931884766,17059400.0 2024-09-13,39.54999923706055,39.88999938964844,39.22999954223633,39.310001373291016,13100500.0 2024-09-16,39.36000061035156,40.04999923706055,39.189998626708984,39.790000915527344,16730900.0 2024-09-17,39.279998779296875,39.81999969482422,39.220001220703125,39.54999923706055,13113200.0 2024-09-18,39.81999969482422,40.11000061035156,38.5,39.36000061035156,17279100.0 2024-09-19,40.27000045776367,41.06999969482422,40.150001525878906,40.36000061035156,16867400.0 2024-09-20,40.11000061035156,40.63999938964844,39.939998626708984,40.220001220703125,59666400.0 2024-09-23,40.72999954223633,40.91999816894531,40.119998931884766,40.209999084472656,21977300.0 2024-09-24,41.349998474121094,41.47999954223633,40.619998931884766,40.83000183105469,24195500.0 2024-09-25,40.59000015258789,41.310001373291016,40.529998779296875,41.29999923706055,24054900.0 2024-09-26,41.02000045776367,41.08000183105469,40.65999984741211,40.709999084472656,19316700.0 2024-09-27,41.63999938964844,42.08000183105469,41.189998626708984,41.22999954223633,17491200.0 2024-09-30,41.77000045776367,41.900001525878906,41.29999923706055,41.75,22378400.0 2024-10-01,41.70000076293945,41.970001220703125,41.16999816894531,41.630001068115234,18226300.0 2024-10-02,41.29999923706055,41.86000061035156,41.25,41.38999938964844,11124400.0 2024-10-03,40.810001373291016,41.119998931884766,40.529998779296875,41.029998779296875,10457600.0 2024-10-04,41.189998626708984,41.36000061035156,40.65999984741211,40.88999938964844,13696900.0 2024-10-07,40.560001373291016,41.189998626708984,40.52000045776367,40.939998626708984,17063100.0 2024-10-08,40.95000076293945,41.029998779296875,40.380001068115234,40.56999969482422,18173500.0 2024-10-09,41.400001525878906,41.439998626708984,40.7599983215332,40.959999084472656,11396400.0 2024-10-10,41.099998474121094,41.95000076293945,41.04999923706055,41.52000045776367,11975800.0 2024-10-11,41.2599983215332,41.47999954223633,41.08000183105469,41.16999816894531,10447800.0 2024-10-14,41.970001220703125,42.04999923706055,41.29999923706055,41.36000061035156,12121000.0 2024-10-15,42.11000061035156,42.77000045776367,41.880001068115234,41.880001068115234,14841700.0 2024-10-16,42.25,42.61000061035156,42.209999084472656,42.2400016784668,11768000.0 2024-10-17,42.22999954223633,42.75,41.650001525878906,42.58000183105469,16288100.0 2024-10-18,41.93000030517578,42.369998931884766,41.869998931884766,41.95000076293945,14188200.0 2024-10-21,40.529998779296875,41.97999954223633,40.459999084472656,41.959999084472656,16333500.0 2024-10-22,41.54999923706055,42.29999923706055,40.56999969482422,40.66999816894531,18594700.0 2024-10-23,41.54999923706055,41.91999816894531,41.220001220703125,41.529998779296875,16411700.0 2024-10-24,41.650001525878906,42.0,41.34000015258789,41.790000915527344,16562800.0 2024-10-25,41.65999984741211,42.599998474121094,41.619998931884766,42.060001373291016,19363200.0 2024-10-28,41.84000015258789,41.959999084472656,41.619998931884766,41.619998931884766,19062500.0 2024-10-29,42.06999969482422,42.4900016784668,41.7400016784668,41.77000045776367,21091500.0 2024-10-30,42.2400016784668,42.470001220703125,41.810001373291016,41.81999969482422,27530400.0 2024-10-31,43.66999816894531,45.310001373291016,42.84000015258789,45.209999084472656,35198400.0 2024-11-01,43.560001373291016,44.68000030517578,43.4900016784668,44.349998474121094,25078500.0 2024-11-04,42.529998779296875,43.77000045776367,42.4900016784668,43.689998626708984,21752800.0 2024-11-05,42.560001373291016,43.060001373291016,42.31999969482422,42.7400016784668,16783200.0 2024-11-06,45.13999938964844,45.220001220703125,43.43000030517578,43.83000183105469,31072500.0 2024-11-07,44.189998626708984,45.0,44.150001525878906,44.970001220703125,17151600.0 2024-11-08,43.90999984741211,44.38999938964844,43.65999984741211,44.15999984741211,23019700.0 2024-11-11,44.20000076293945,44.630001068115234,43.90999984741211,43.959999084472656,11088600.0 2024-11-12,44.040000915527344,44.20000076293945,43.849998474121094,43.900001525878906,13411900.0 2024-11-13,43.90999984741211,44.189998626708984,43.5099983215332,43.65999984741211,11593000.0 2024-11-14,43.47999954223633,44.060001373291016,43.189998626708984,43.90999984741211,20178800.0 2024-11-15,42.880001068115234,43.81999969482422,42.58000183105469,43.47999954223633,18270700.0 2024-11-18,43.0,43.220001220703125,42.75,42.849998474121094,19100900.0 2024-11-19,42.31999969482422,42.77000045776367,42.310001373291016,42.599998474121094,29279300.0 2024-11-20,42.9900016784668,43.02000045776367,41.9900016784668,42.75,21068600.0 2024-11-21,43.5,43.72999954223633,42.5099983215332,43.099998474121094,15647200.0 2024-11-22,43.470001220703125,43.720001220703125,43.15999984741211,43.2599983215332,10637300.0 2024-11-25,43.20000076293945,44.029998779296875,43.130001068115234,43.91999816894531,23526000.0 2024-11-26,42.63999938964844,43.2599983215332,42.439998626708984,43.0,18392600.0 2024-11-27,42.560001373291016,43.040000915527344,42.529998779296875,42.61000061035156,16235800.0