,Adj Close,Close,High,Low,Open,Volume
1980-12-12,0.09883446991443634,0.1283479928970337,0.1289059966802597,0.1283479928970337,0.1283479928970337,469033600
1980-12-15,0.09367821365594864,0.12165199965238571,0.12221000343561172,0.12165199965238571,0.12221000343561172,175884800
1980-12-16,0.0868024080991745,0.11272300034761429,0.1132809966802597,0.11272300034761429,0.1132809966802597,105728000
1980-12-17,0.08895087242126465,0.11551299691200256,0.11607100069522858,0.11551299691200256,0.11551299691200256,86441600
1980-12-18,0.09152976423501968,0.11886200308799744,0.11941999942064285,0.11886200308799744,0.11886200308799744,73449600
1980-12-19,0.09711569547653198,0.12611599266529083,0.12667399644851685,0.12611599266529083,0.12611599266529083,48630400
1980-12-22,0.10184232890605927,0.1322540044784546,0.1328130066394806,0.1322540044784546,0.1322540044784546,37363200
1980-12-23,0.10613998025655746,0.13783499598503113,0.13839299976825714,0.13783499598503113,0.13783499598503113,46950400
1980-12-24,0.11172585934400558,0.14508900046348572,0.14564700424671173,0.14508900046348572,0.14508900046348572,48003200
1980-12-26,0.12203919142484665,0.15848200023174286,0.15904000401496887,0.15848200023174286,0.15848200023174286,55574400
1980-12-29,0.12375793606042862,0.16071400046348572,0.16127200424671173,0.16071400046348572,0.16071400046348572,93161600
1980-12-30,0.12075013667345047,0.156808003783226,0.15736599266529083,0.156808003783226,0.15736599266529083,68880000
1980-12-31,0.11731261759996414,0.1523440033197403,0.1529020071029663,0.1523440033197403,0.1529020071029663,35750400
1981-01-02,0.11860167235136032,0.15401799976825714,0.15513400733470917,0.15401799976825714,0.15401799976825714,21660800
1981-01-05,0.11602354049682617,0.15067000687122345,0.15122799575328827,0.15067000687122345,0.15122799575328827,35728000
1981-01-06,0.11086645722389221,0.1439729928970337,0.1445309966802597,0.1439729928970337,0.1445309966802597,45158400
1981-01-07,0.10613998025655746,0.13783499598503113,0.13839299976825714,0.13783499598503113,0.13839299976825714,55686400
1981-01-08,0.10399151593446732,0.13504500687122345,0.13560299575328827,0.13504500687122345,0.13560299575328827,39827200
1981-01-09,0.1095774844288826,0.14229899644851685,0.14285700023174286,0.14229899644851685,0.14229899644851685,21504000
1981-01-12,0.10871807485818863,0.141183003783226,0.14229899644851685,0.141183003783226,0.14229899644851685,23699200
1981-01-13,0.10485086590051651,0.13616099953651428,0.1367190033197403,0.13616099953651428,0.1367190033197403,23049600
1981-01-14,0.1052805632352829,0.1367190033197403,0.1372770071029663,0.1367190033197403,0.1367190033197403,14291200
1981-01-15,0.10742903500795364,0.13950900733470917,0.140625,0.13950900733470917,0.13950900733470917,14067200
1981-01-16,0.10656964033842087,0.13839299976825714,0.13895100355148315,0.13839299976825714,0.13895100355148315,13395200
1981-01-19,0.11301492899656296,0.14676299691200256,0.14732100069522858,0.14676299691200256,0.14676299691200256,41574400
1981-01-20,0.1095774844288826,0.14229899644851685,0.14285700023174286,0.14229899644851685,0.14285700023174286,30083200
1981-01-21,0.11172585934400558,0.14508900046348572,0.14620499312877655,0.14508900046348572,0.14508900046348572,15904000
1981-01-22,0.11301492899656296,0.14676299691200256,0.1478790044784546,0.14676299691200256,0.14676299691200256,35548800
1981-01-23,0.11258527636528015,0.14620499312877655,0.14732100069522858,0.14620499312877655,0.14676299691200256,11222400
1981-01-26,0.11086645722389221,0.1439729928970337,0.1445309966802597,0.1439729928970337,0.1445309966802597,24640000
1981-01-27,0.11000710725784302,0.14285700023174286,0.1439729928970337,0.14285700023174286,0.1439729928970337,23699200
1981-01-28,0.10656964033842087,0.13839299976825714,0.13895100355148315,0.13839299976825714,0.13895100355148315,28156800
1981-01-29,0.10270242393016815,0.1333709955215454,0.13392899930477142,0.1333709955215454,0.13392899930477142,43904000
1981-01-30,0.09711569547653198,0.12611599266529083,0.12723200023174286,0.12611599266529083,0.12723200023174286,46188800
1981-02-02,0.09152976423501968,0.11886200308799744,0.11941999942064285,0.11886200308799744,0.11941999942064285,23766400
1981-02-03,0.0949673056602478,0.12332600355148315,0.12388399988412857,0.12332600355148315,0.12332600355148315,19152000
1981-02-04,0.09840478748083115,0.12779000401496887,0.1283479928970337,0.12779000401496887,0.12779000401496887,27865600
1981-02-05,0.09840478748083115,0.12779000401496887,0.1289059966802597,0.12779000401496887,0.12779000401496887,7929600
1981-02-06,0.09883446991443634,0.1283479928970337,0.1289059966802597,0.1283479928970337,0.1283479928970337,13865600
1981-02-09,0.09367821365594864,0.12165199965238571,0.12276799976825714,0.12165199965238571,0.12276799976825714,16755200
1981-02-10,0.09367821365594864,0.12165199965238571,0.12221000343561172,0.12165199965238571,0.12165199965238571,18345600
1981-02-11,0.0906703919172287,0.11774600297212601,0.11830399930477142,0.11774600297212601,0.11830399930477142,13843200
1981-02-12,0.08981022983789444,0.11662899702787399,0.1171879991889,0.11662899702787399,0.1171879991889,14560000
1981-02-13,0.08766181021928787,0.11383900046348572,0.11495500057935715,0.11383900046348572,0.11495500057935715,11155200
1981-02-17,0.08981022983789444,0.11662899702787399,0.1171879991889,0.11662899702787399,0.11662899702787399,12275200
1981-02-18,0.09367821365594864,0.12165199965238571,0.12276799976825714,0.12165199965238571,0.12165199965238571,19241600
1981-02-19,0.08809150755405426,0.11439699679613113,0.11495500057935715,0.11439699679613113,0.11495500057935715,22310400
1981-02-20,0.08336491137742996,0.10825899988412857,0.10881700366735458,0.10825899988412857,0.10881700366735458,24371200
1981-02-23,0.08465399593114853,0.10993299633264542,0.11049100011587143,0.10993299633264542,0.10993299633264542,14112000
1981-02-24,0.08164618164300919,0.10602699965238571,0.10714299976825714,0.10602699965238571,0.10714299976825714,16979200
1981-02-25,0.0868024080991745,0.11272300034761429,0.1132809966802597,0.11272300034761429,0.11272300034761429,19488000
1981-02-26,0.08809150755405426,0.11439699679613113,0.11495500057935715,0.11439699679613113,0.11439699679613113,10841600
1981-02-27,0.0911000669002533,0.11830399930477142,0.11941999942064285,0.11830399930477142,0.11830399930477142,14761600
1981-03-02,0.09152976423501968,0.11886200308799744,0.11941999942064285,0.11886200308799744,0.11886200308799744,11760000
1981-03-03,0.09024067968130112,0.1171879991889,0.11774600297212601,0.1171879991889,0.11774600297212601,16172800
1981-03-04,0.08938060700893402,0.11607100069522858,0.11662899702787399,0.11607100069522858,0.11662899702787399,13708800
1981-03-05,0.08895087242126465,0.11551299691200256,0.11607100069522858,0.11551299691200256,0.11607100069522858,5376000
1981-03-06,0.08809150755405426,0.11439699679613113,0.11551299691200256,0.11439699679613113,0.11551299691200256,11603200
1981-03-09,0.08121646195650101,0.1054690033197403,0.10602699965238571,0.1054690033197403,0.10602699965238571,15321600
1981-03-10,0.0773485004901886,0.10044600069522858,0.10100399702787399,0.10044600069522858,0.10100399702787399,28380800
1981-03-11,0.07434069365262985,0.09653999656438828,0.0976559966802597,0.09653999656438828,0.0976559966802597,29859200
1981-03-12,0.0773485004901886,0.10044600069522858,0.10100399702787399,0.10044600069522858,0.10044600069522858,59248000
1981-03-13,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.09933000057935715,0.09988799691200256,231302400
1981-03-16,0.07949770987033844,0.10323700308799744,0.10435300320386887,0.10323700308799744,0.10323700308799744,37228800
1981-03-17,0.08336491137742996,0.10825899988412857,0.109375,0.10825899988412857,0.10825899988412857,43747200
1981-03-18,0.08852118998765945,0.11495500057935715,0.11607100069522858,0.11495500057935715,0.11495500057935715,36937600
1981-03-19,0.08766181021928787,0.11383900046348572,0.11439699679613113,0.11383900046348572,0.11439699679613113,37811200
1981-03-20,0.08852118998765945,0.11495500057935715,0.11607100069522858,0.11495500057935715,0.11495500057935715,14604800
1981-03-23,0.09195945411920547,0.11941999942064285,0.12053599953651428,0.11941999942064285,0.11941999942064285,22019200
1981-03-24,0.09152976423501968,0.11886200308799744,0.11941999942064285,0.11886200308799744,0.11941999942064285,28156800
1981-03-25,0.08981022983789444,0.11662899702787399,0.11774600297212601,0.11662899702787399,0.11774600297212601,7056000
1981-03-26,0.08809150755405426,0.11439699679613113,0.11495500057935715,0.11439699679613113,0.11495500057935715,12275200
1981-03-27,0.08508370816707611,0.11049100011587143,0.11104899644851685,0.11049100011587143,0.11104899644851685,12252800
1981-03-30,0.08508370816707611,0.11049100011587143,0.11160700023174286,0.11049100011587143,0.11049100011587143,9900800
1981-03-31,0.08422428369522095,0.109375,0.11049100011587143,0.109375,0.11049100011587143,15993600
1981-04-01,0.08336491137742996,0.10825899988412857,0.10881700366735458,0.10825899988412857,0.10881700366735458,34070400
1981-04-02,0.0906703919172287,0.11774600297212601,0.11830399930477142,0.11774600297212601,0.11774600297212601,31404800
1981-04-03,0.0911000669002533,0.11830399930477142,0.11886200308799744,0.11830399930477142,0.11830399930477142,16486400
1981-04-06,0.08938060700893402,0.11607100069522858,0.11662899702787399,0.11607100069522858,0.11662899702787399,22803200
1981-04-07,0.08852118998765945,0.11495500057935715,0.11551299691200256,0.11495500057935715,0.11551299691200256,10684800
1981-04-08,0.09281881898641586,0.12053599953651428,0.12165199965238571,0.12053599953651428,0.12053599953651428,21952000
1981-04-09,0.09453760087490082,0.12276799976825714,0.12332600355148315,0.12276799976825714,0.12276799976825714,12499200
1981-04-10,0.09582667052745819,0.12444200366735458,0.125,0.12444200366735458,0.12444200366735458,33465600
1981-04-13,0.09582667052745819,0.12444200366735458,0.125,0.12444200366735458,0.12444200366735458,16060800
1981-04-14,0.09582667052745819,0.12444200366735458,0.125,0.12444200366735458,0.12444200366735458,6652800
1981-04-15,0.0911000669002533,0.11830399930477142,0.11886200308799744,0.11830399930477142,0.11886200308799744,34048000
1981-04-16,0.08594304323196411,0.11160700023174286,0.11216499656438828,0.11160700023174286,0.11216499656438828,23878400
1981-04-20,0.08852118998765945,0.11495500057935715,0.11551299691200256,0.11495500057935715,0.11495500057935715,35347200
1981-04-21,0.09453760087490082,0.12276799976825714,0.12332600355148315,0.12276799976825714,0.12276799976825714,28537600
1981-04-22,0.09797509759664536,0.12723200023174286,0.12779000401496887,0.12723200023174286,0.12723200023174286,18995200
1981-04-23,0.10055325925350189,0.13057999312877655,0.13113799691200256,0.13057999312877655,0.13057999312877655,58016000
1981-04-24,0.09969387948513031,0.12946400046348572,0.13057999312877655,0.12946400046348572,0.13057999312877655,35056000
1981-04-27,0.09883446991443634,0.1283479928970337,0.1289059966802597,0.1283479928970337,0.1289059966802597,38528000
1981-04-28,0.09711569547653198,0.12611599266529083,0.12667399644851685,0.12611599266529083,0.12667399644851685,32188800
1981-04-29,0.09582667052745819,0.12444200366735458,0.125,0.12444200366735458,0.125,13641600
1981-04-30,0.09754539281129837,0.12667399644851685,0.12779000401496887,0.12667399644851685,0.12667399644851685,12611200
1981-05-01,0.09754539281129837,0.12667399644851685,0.12779000401496887,0.12667399644851685,0.12667399644851685,16553600
1981-05-04,0.09711569547653198,0.12611599266529083,0.12667399644851685,0.12611599266529083,0.12667399644851685,14448000
1981-05-05,0.09668605029582977,0.125558003783226,0.12611599266529083,0.125558003783226,0.12611599266529083,17539200
1981-05-06,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.12221000343561172,0.12276799976825714,18950400
1981-05-07,0.09539695084095001,0.12388399988412857,0.12444200366735458,0.12388399988412857,0.12388399988412857,9363200
1981-05-08,0.09625634551048279,0.125,0.125558003783226,0.125,0.125,7907200
1981-05-11,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.12221000343561172,0.12276799976825714,11939200
1981-05-12,0.09410793334245682,0.12221000343561172,0.12388399988412857,0.12221000343561172,0.12221000343561172,4256000
1981-05-13,0.09367821365594864,0.12165199965238571,0.12332600355148315,0.12165199965238571,0.12221000343561172,4905600
1981-05-14,0.09238916635513306,0.11997800320386887,0.1210940033197403,0.11997800320386887,0.1210940033197403,4928000
1981-05-15,0.09453760087490082,0.12276799976825714,0.12444200366735458,0.12276799976825714,0.12276799976825714,4905600
1981-05-18,0.09625634551048279,0.125,0.12611599266529083,0.125,0.125,4166400
1981-05-19,0.09453760087490082,0.12276799976825714,0.12332600355148315,0.12276799976825714,0.12332600355148315,25424000
1981-05-20,0.09754539281129837,0.12667399644851685,0.12779000401496887,0.12667399644851685,0.12667399644851685,13283200
1981-05-21,0.10313210636377335,0.13392899930477142,0.13448700308799744,0.13392899930477142,0.13392899930477142,32211200
1981-05-22,0.10785868018865585,0.140066996216774,0.141183003783226,0.140066996216774,0.140066996216774,31427200
1981-05-26,0.10742903500795364,0.13950900733470917,0.140066996216774,0.13950900733470917,0.140066996216774,85344000
1981-05-27,0.11344466358423233,0.14732100069522858,0.1478790044784546,0.14732100069522858,0.14732100069522858,149497600
1981-05-28,0.11344466358423233,0.14732100069522858,0.1478790044784546,0.14732100069522858,0.14732100069522858,73987200
1981-05-29,0.11387433111667633,0.1478790044784546,0.1484380066394806,0.1478790044784546,0.1478790044784546,59382400
1981-06-01,0.11387433111667633,0.1478790044784546,0.1484380066394806,0.1478790044784546,0.1478790044784546,51251200
1981-06-02,0.10828840732574463,0.140625,0.141183003783226,0.140625,0.141183003783226,40432000
1981-06-03,0.10828840732574463,0.140625,0.14174099266529083,0.140625,0.140625,39446400
1981-06-04,0.1104368343949318,0.14341500401496887,0.1439729928970337,0.14341500401496887,0.14341500401496887,56067200
1981-06-05,0.10871807485818863,0.141183003783226,0.14174099266529083,0.141183003783226,0.14174099266529083,57680000
1981-06-08,0.10485086590051651,0.13616099953651428,0.1367190033197403,0.13616099953651428,0.1367190033197403,93497600
1981-06-09,0.10699933022260666,0.13895100355148315,0.13950900733470917,0.13895100355148315,0.13895100355148315,119593600
1981-06-10,0.10828840732574463,0.140625,0.14229899644851685,0.140625,0.140625,25222400
1981-06-11,0.11301492899656296,0.14676299691200256,0.14732100069522858,0.14676299691200256,0.14676299691200256,38976000
1981-06-12,0.11172585934400558,0.14508900046348572,0.14564700424671173,0.14508900046348572,0.14564700424671173,25804800
1981-06-15,0.11129619926214218,0.1445309966802597,0.14508900046348572,0.1445309966802597,0.14508900046348572,143763200
1981-06-16,0.10914774984121323,0.14174099266529083,0.14229899644851685,0.14174099266529083,0.14229899644851685,37251200
1981-06-17,0.10742903500795364,0.13950900733470917,0.140066996216774,0.13950900733470917,0.140066996216774,27574400
1981-06-18,0.10699933022260666,0.13895100355148315,0.140066996216774,0.13895100355148315,0.13950900733470917,23049600
1981-06-19,0.10399151593446732,0.13504500687122345,0.13560299575328827,0.13504500687122345,0.13560299575328827,27507200
1981-06-22,0.10012354701757431,0.13002200424671173,0.13057999312877655,0.13002200424671173,0.13057999312877655,10841600
1981-06-23,0.10184232890605927,0.1322540044784546,0.1333709955215454,0.1322540044784546,0.1322540044784546,15030400
1981-06-24,0.09926412254571915,0.1289059966802597,0.13002200424671173,0.1289059966802597,0.13002200424671173,23027200
1981-06-25,0.10141260176897049,0.13169600069522858,0.1322540044784546,0.13169600069522858,0.13169600069522858,24259200
1981-06-26,0.10012354701757431,0.13002200424671173,0.13113799691200256,0.13002200424671173,0.13113799691200256,23788800
1981-06-29,0.09668605029582977,0.125558003783226,0.12667399644851685,0.125558003783226,0.12667399644851685,10595200
1981-06-30,0.08938060700893402,0.11607100069522858,0.11662899702787399,0.11607100069522858,0.11662899702787399,35907200
1981-07-01,0.08852118998765945,0.11495500057935715,0.11551299691200256,0.11495500057935715,0.11551299691200256,170464000
1981-07-02,0.08852118998765945,0.11495500057935715,0.11551299691200256,0.11495500057935715,0.11495500057935715,30284800
1981-07-06,0.08551334589719772,0.11104899644851685,0.11216499656438828,0.11104899644851685,0.11216499656438828,16531200
1981-07-07,0.0863727405667305,0.11216499656438828,0.1132809966802597,0.11216499656438828,0.11216499656438828,15836800
1981-07-08,0.08981022983789444,0.11662899702787399,0.1171879991889,0.11662899702787399,0.11662899702787399,16620800
1981-07-09,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.10770100355148315,0.10825899988412857,32883200
1981-07-10,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.09933000057935715,0.09988799691200256,55171200
1981-07-13,0.07820867002010345,0.1015629991889,0.10212100297212601,0.1015629991889,0.1015629991889,45740800
1981-07-14,0.08164618164300919,0.10602699965238571,0.10714299976825714,0.10602699965238571,0.10602699965238571,19779200
1981-07-15,0.08379463106393814,0.10881700366735458,0.109375,0.10881700366735458,0.10881700366735458,10953600
1981-07-16,0.08594304323196411,0.11160700023174286,0.11272300034761429,0.11160700023174286,0.11160700023174286,15232000
1981-07-17,0.08895087242126465,0.11551299691200256,0.11607100069522858,0.11551299691200256,0.11551299691200256,19824000
1981-07-20,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.10770100355148315,0.10825899988412857,23654400
1981-07-21,0.08250555396080017,0.10714299976825714,0.10770100355148315,0.10714299976825714,0.10770100355148315,31942400
1981-07-22,0.07777819037437439,0.10100399702787399,0.10212100297212601,0.10100399702787399,0.10212100297212601,22668800
1981-07-23,0.07992742955684662,0.10379499942064285,0.10435300320386887,0.10379499942064285,0.10379499942064285,34451200
1981-07-24,0.08250555396080017,0.10714299976825714,0.10770100355148315,0.10714299976825714,0.10714299976825714,28851200
1981-07-27,0.08594304323196411,0.11160700023174286,0.11216499656438828,0.11160700023174286,0.11160700023174286,17337600
1981-07-28,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.10770100355148315,0.10825899988412857,22848000
1981-07-29,0.08164618164300919,0.10602699965238571,0.10658500343561172,0.10602699965238571,0.10658500343561172,15500800
1981-07-30,0.08465399593114853,0.10993299633264542,0.11104899644851685,0.10993299633264542,0.10993299633264542,9900800
1981-07-31,0.08594304323196411,0.11160700023174286,0.11216499656438828,0.11160700023174286,0.11160700023174286,10953600
1981-08-03,0.08508370816707611,0.11049100011587143,0.11160700023174286,0.11049100011587143,0.11160700023174286,12432000
1981-08-04,0.0863727405667305,0.11216499656438828,0.11272300034761429,0.11216499656438828,0.11216499656438828,31673600
1981-08-05,0.08895087242126465,0.11551299691200256,0.11607100069522858,0.11551299691200256,0.11551299691200256,17494400
1981-08-06,0.0868024080991745,0.11272300034761429,0.1132809966802597,0.11272300034761429,0.1132809966802597,10528000
1981-08-07,0.0868024080991745,0.11272300034761429,0.1132809966802597,0.11272300034761429,0.11272300034761429,9206400
1981-08-10,0.0868024080991745,0.11272300034761429,0.11272300034761429,0.11272300034761429,0.11272300034761429,0
1981-08-11,0.08422428369522095,0.109375,0.11049100011587143,0.109375,0.11049100011587143,71456000
1981-08-12,0.08250555396080017,0.10714299976825714,0.10770100355148315,0.10714299976825714,0.10770100355148315,26275200
1981-08-13,0.07992742955684662,0.10379499942064285,0.10435300320386887,0.10379499942064285,0.10435300320386887,27484800
1981-08-14,0.07863836735486984,0.10212100297212601,0.10323700308799744,0.10212100297212601,0.10323700308799744,24192000
1981-08-17,0.07605945318937302,0.09877199679613113,0.09988799691200256,0.09877199679613113,0.09988799691200256,18905600
1981-08-18,0.07434069365262985,0.09653999656438828,0.0976559966802597,0.09653999656438828,0.0976559966802597,17001600
1981-08-19,0.07348131388425827,0.09542399644851685,0.09653999656438828,0.09542399644851685,0.09653999656438828,20675200
1981-08-20,0.07434069365262985,0.09653999656438828,0.09709800034761429,0.09653999656438828,0.09653999656438828,17113600
1981-08-21,0.06918444484472275,0.0898440033197403,0.09096000343561172,0.0898440033197403,0.09096000343561172,41910400
1981-08-24,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08482100069522858,23072000
1981-08-25,0.06660632789134979,0.08649600297212601,0.08705399930477142,0.08649600297212601,0.08649600297212601,40700800
1981-08-26,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08537899702787399,33600000
1981-08-27,0.06574620306491852,0.08537899702787399,0.0859379991889,0.08537899702787399,0.08537899702787399,25916800
1981-08-28,0.06918444484472275,0.0898440033197403,0.09040199965238571,0.0898440033197403,0.0898440033197403,38035200
1981-08-31,0.06918444484472275,0.0898440033197403,0.09040199965238571,0.0898440033197403,0.0898440033197403,40947200
1981-09-01,0.07348131388425827,0.09542399644851685,0.09598200023174286,0.09542399644851685,0.09542399644851685,37027200
1981-09-02,0.07477037608623505,0.09709800034761429,0.0976559966802597,0.09709800034761429,0.09709800034761429,19376000
1981-09-03,0.07090319693088531,0.09207600355148315,0.09319200366735458,0.09207600355148315,0.09319200366735458,37475200
1981-09-04,0.07004386186599731,0.09096000343561172,0.09151799976825714,0.09096000343561172,0.09151799976825714,15254400
1981-09-08,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08872800320386887,25446400
1981-09-09,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08816999942064285,30531200
1981-09-10,0.06832503527402878,0.08872800320386887,0.08928599953651428,0.08872800320386887,0.08872800320386887,34809600
1981-09-11,0.06746568530797958,0.08761200308799744,0.08816999942064285,0.08761200308799744,0.08816999942064285,17539200
1981-09-14,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08537899702787399,27686400
1981-09-15,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08314699679613113,19510400
1981-09-16,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08147300034761429,19353600
1981-09-17,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07924100011587143,19376000
1981-09-18,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07924100011587143,26320000
1981-09-21,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.07979899644851685,49033600
1981-09-22,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07589299976825714,47420800
1981-09-23,0.05672270804643631,0.07366099953651428,0.07477699965238571,0.07366099953651428,0.07477699965238571,28201600
1981-09-24,0.05629301071166992,0.07310300320386887,0.07366099953651428,0.07310300320386887,0.07366099953651428,18300800
1981-09-25,0.04898754879832268,0.06361600011587143,0.06473200023174286,0.06361600011587143,0.06473200023174286,34608000
1981-09-28,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06417399644851685,91728000
1981-09-29,0.051995355635881424,0.06752199679613113,0.06808000057935715,0.06752199679613113,0.06752199679613113,94684800
1981-09-30,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,49996800
1981-10-01,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,61129600
1981-10-02,0.05672270804643631,0.07366099953651428,0.0742190033197403,0.07366099953651428,0.07366099953651428,45046400
1981-10-05,0.05844147503376007,0.07589299976825714,0.07700899988412857,0.07589299976825714,0.07589299976825714,43097600
1981-10-06,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07589299976825714,28358400
1981-10-07,0.06144930049777031,0.07979899644851685,0.08091499656438828,0.07979899644851685,0.07979899644851685,38841600
1981-10-08,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08258900046348572,31091200
1981-10-09,0.06402742117643356,0.08314699679613113,0.08426299691200256,0.08314699679613113,0.08314699679613113,54521600
1981-10-12,0.0661766305565834,0.0859379991889,0.08649600297212601,0.0859379991889,0.0859379991889,27350400
1981-10-13,0.0661766305565834,0.0859379991889,0.08705399930477142,0.0859379991889,0.0859379991889,44195200
1981-10-14,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08147300034761429,30979200
1981-10-15,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08258900046348572,29433600
1981-10-16,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.0820309966802597,36467200
1981-10-19,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08314699679613113,20585600
1981-10-20,0.06746568530797958,0.08761200308799744,0.08816999942064285,0.08761200308799744,0.08761200308799744,35728000
1981-10-21,0.06746568530797958,0.08761200308799744,0.08816999942064285,0.08761200308799744,0.08761200308799744,76899200
1981-10-22,0.06703601032495499,0.08705399930477142,0.08761200308799744,0.08705399930477142,0.08761200308799744,32278400
1981-10-23,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08537899702787399,27910400
1981-10-26,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08482100069522858,27283200
1981-10-27,0.06660632789134979,0.08649600297212601,0.08761200308799744,0.08649600297212601,0.08649600297212601,85590400
1981-10-28,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.08928599953651428,0.08928599953651428,44172800
1981-10-29,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08872800320386887,30486400
1981-10-30,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.08928599953651428,0.08928599953651428,52729600
1981-11-02,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.08928599953651428,0.08928599953651428,36915200
1981-11-03,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08872800320386887,28380800
1981-11-04,0.0661766305565834,0.0859379991889,0.08649600297212601,0.0859379991889,0.08649600297212601,23811200
1981-11-05,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.08035700023174286,23363200
1981-11-06,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,24595200
1981-11-09,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,20384000
1981-11-10,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,16755200
1981-11-11,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,27440000
1981-11-12,0.06703601032495499,0.08705399930477142,0.08761200308799744,0.08705399930477142,0.08705399930477142,39916800
1981-11-13,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08147300034761429,21011200
1981-11-16,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.08035700023174286,22556800
1981-11-17,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,35414400
1981-11-18,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,29142400
1981-11-19,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,40006400
1981-11-20,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08482100069522858,38102400
1981-11-23,0.06230864301323891,0.08091499656438828,0.0820309966802597,0.08091499656438828,0.0820309966802597,22960000
1981-11-24,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08091499656438828,22153600
1981-11-25,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,52550400
1981-11-27,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,37251200
1981-11-30,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08370500057935715,23968000
1981-12-01,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08314699679613113,23385600
1981-12-02,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,37564800
1981-12-03,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08314699679613113,20428800
1981-12-04,0.06531648337841034,0.08482100069522858,0.08537899702787399,0.08482100069522858,0.08482100069522858,137155200
1981-12-07,0.06574620306491852,0.08537899702787399,0.0859379991889,0.08537899702787399,0.08537899702787399,59292800
1981-12-08,0.06445711851119995,0.08370500057935715,0.08482100069522858,0.08370500057935715,0.08482100069522858,50624000
1981-12-09,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,34272000
1981-12-10,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,37408000
1981-12-11,0.06445711851119995,0.08370500057935715,0.08482100069522858,0.08370500057935715,0.08426299691200256,76092800
1981-12-14,0.06230864301323891,0.08091499656438828,0.0820309966802597,0.08091499656438828,0.0820309966802597,25244800
1981-12-15,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08314699679613113,31315200
1981-12-16,0.06703601032495499,0.08705399930477142,0.08761200308799744,0.08705399930477142,0.08705399930477142,65452800
1981-12-17,0.07262194901704788,0.09430799633264542,0.09486600011587143,0.09430799633264542,0.09430799633264542,51452800
1981-12-18,0.07863836735486984,0.10212100297212601,0.10267899930477142,0.10212100297212601,0.10212100297212601,71724800
1981-12-21,0.07520005851984024,0.0976559966802597,0.09821400046348572,0.0976559966802597,0.09821400046348572,56403200
1981-12-22,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.09933000057935715,0.09933000057935715,53827200
1981-12-23,0.07477037608623505,0.09709800034761429,0.0976559966802597,0.09709800034761429,0.0976559966802597,28896000
1981-12-24,0.07520005851984024,0.0976559966802597,0.09821400046348572,0.0976559966802597,0.0976559966802597,28918400
1981-12-28,0.07176259160041809,0.09319200366735458,0.09430799633264542,0.09319200366735458,0.09430799633264542,36579200
1981-12-29,0.07305163145065308,0.09486600011587143,0.09598200023174286,0.09486600011587143,0.09486600011587143,24236800
1981-12-30,0.07605945318937302,0.09877199679613113,0.09933000057935715,0.09877199679613113,0.09877199679613113,32188800
1981-12-31,0.07605945318937302,0.09877199679613113,0.09933000057935715,0.09877199679613113,0.09877199679613113,54656000
1982-01-04,0.07562977820634842,0.09821400046348572,0.09877199679613113,0.09821400046348572,0.09877199679613113,71254400
1982-01-05,0.07176259160041809,0.09319200366735458,0.09430799633264542,0.09319200366735458,0.09430799633264542,35840000
1982-01-06,0.07090319693088531,0.09207600355148315,0.09263399988412857,0.09207600355148315,0.09263399988412857,66080000
1982-01-07,0.06531648337841034,0.08482100069522858,0.0859379991889,0.08482100069522858,0.0859379991889,70044800
1982-01-08,0.06832503527402878,0.08872800320386887,0.08928599953651428,0.08872800320386887,0.08872800320386887,56604800
1982-01-11,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08370500057935715,33331200
1982-01-12,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08091499656438828,59920000
1982-01-13,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.08035700023174286,41753600
1982-01-14,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,25715200
1982-01-15,0.06875478476285934,0.08928599953651428,0.09040199965238571,0.08928599953651428,0.08928599953651428,46704000
1982-01-18,0.07004386186599731,0.09096000343561172,0.09207600355148315,0.09096000343561172,0.09096000343561172,28000000
1982-01-19,0.06832503527402878,0.08872800320386887,0.0898440033197403,0.08872800320386887,0.0898440033197403,55507200
1982-01-20,0.06961415708065033,0.09040199965238571,0.09096000343561172,0.09040199965238571,0.09040199965238571,25827200
1982-01-21,0.07090319693088531,0.09207600355148315,0.09263399988412857,0.09207600355148315,0.09207600355148315,33331200
1982-01-22,0.0713328868150711,0.09263399988412857,0.09319200366735458,0.09263399988412857,0.09263399988412857,24259200
1982-01-25,0.06918444484472275,0.0898440033197403,0.09040199965238571,0.0898440033197403,0.09040199965238571,44710400
1982-01-26,0.06660632789134979,0.08649600297212601,0.08761200308799744,0.08649600297212601,0.08761200308799744,21212800
1982-01-27,0.06703601032495499,0.08705399930477142,0.08816999942064285,0.08705399930477142,0.08705399930477142,31360000
1982-01-28,0.06918444484472275,0.0898440033197403,0.09040199965238571,0.0898440033197403,0.0898440033197403,39603200
1982-01-29,0.07004386186599731,0.09096000343561172,0.09151799976825714,0.09096000343561172,0.09096000343561172,53155200
1982-02-01,0.06918444484472275,0.0898440033197403,0.09096000343561172,0.0898440033197403,0.09096000343561172,38528000
1982-02-02,0.06961415708065033,0.09040199965238571,0.09151799976825714,0.09040199965238571,0.09040199965238571,54275200
1982-02-03,0.06961415708065033,0.09040199965238571,0.09096000343561172,0.09040199965238571,0.09040199965238571,31472000
1982-02-04,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08872800320386887,22041600
1982-02-05,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08816999942064285,0.08816999942064285,40297600
1982-02-08,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08314699679613113,31696000
1982-02-09,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08258900046348572,57904000
1982-02-10,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,38796800
1982-02-11,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08314699679613113,24528000
1982-02-12,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,19644800
1982-02-16,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.08258900046348572,34316800
1982-02-17,0.06402742117643356,0.08314699679613113,0.08370500057935715,0.08314699679613113,0.08314699679613113,25580800
1982-02-18,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,28380800
1982-02-19,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08426299691200256,13596800
1982-02-22,0.06359773874282837,0.08258900046348572,0.08314699679613113,0.08258900046348572,0.08314699679613113,26633600
1982-02-23,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.0820309966802597,34540800
1982-02-24,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,37945600
1982-02-25,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.0820309966802597,30800000
1982-02-26,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,17427200
1982-03-01,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,35302400
1982-03-02,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,34809600
1982-03-03,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,23654400
1982-03-04,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08091499656438828,38371200
1982-03-05,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.07477699965238571,45315200
1982-03-08,0.05629301071166992,0.07310300320386887,0.07366099953651428,0.07310300320386887,0.07366099953651428,35145600
1982-03-09,0.05672270804643631,0.07366099953651428,0.0742190033197403,0.07366099953651428,0.07366099953651428,52505600
1982-03-10,0.05586334317922592,0.07254499942064285,0.07310300320386887,0.07254499942064285,0.07310300320386887,86934400
1982-03-11,0.05586334317922592,0.07254499942064285,0.07366099953651428,0.07254499942064285,0.07254499942064285,22579200
1982-03-12,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06863799691200256,46547200
1982-03-15,0.051995355635881424,0.06752199679613113,0.06808000057935715,0.06752199679613113,0.06808000057935715,51363200
1982-03-16,0.05113598331809044,0.0664059966802597,0.06696400046348572,0.0664059966802597,0.06696400046348572,47152000
1982-03-17,0.04855784773826599,0.06305799633264542,0.06361600011587143,0.06305799633264542,0.06361600011587143,50489600
1982-03-18,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,56336000
1982-03-19,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.0742190033197403,65811200
1982-03-22,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.07979899644851685,69193600
1982-03-23,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07924100011587143,55955200
1982-03-24,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.07477699965238571,51609600
1982-03-25,0.05672270804643631,0.07366099953651428,0.0742190033197403,0.07366099953651428,0.0742190033197403,84112000
1982-03-26,0.05586334317922592,0.07254499942064285,0.07310300320386887,0.07254499942064285,0.07310300320386887,50780800
1982-03-29,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.0742190033197403,67603200
1982-03-30,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07533500343561172,77952000
1982-03-31,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07533500343561172,50153600
1982-04-01,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07924100011587143,59136000
1982-04-02,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07924100011587143,84806400
1982-04-05,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07924100011587143,86643200
1982-04-06,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07924100011587143,71590400
1982-04-07,0.059730540961027145,0.07756700366735458,0.078125,0.07756700366735458,0.078125,29097600
1982-04-08,0.06016021966934204,0.078125,0.07868299633264542,0.078125,0.078125,23990400
1982-04-12,0.059730540961027145,0.07756700366735458,0.07868299633264542,0.07756700366735458,0.078125,44307200
1982-04-13,0.05500395596027374,0.07142899930477142,0.07198700308799744,0.07142899930477142,0.07198700308799744,85299200
1982-04-14,0.05543365329504013,0.07198700308799744,0.07254499942064285,0.07198700308799744,0.07198700308799744,113590400
1982-04-15,0.05629301071166992,0.07310300320386887,0.07366099953651428,0.07310300320386887,0.07310300320386887,164281600
1982-04-16,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07533500343561172,104048000
1982-04-19,0.05672270804643631,0.07366099953651428,0.07477699965238571,0.07366099953651428,0.07477699965238571,41283200
1982-04-20,0.054144565016031265,0.0703129991889,0.07087100297212601,0.0703129991889,0.07087100297212601,80550400
1982-04-21,0.05371413007378578,0.06975399702787399,0.0703129991889,0.06975399702787399,0.0703129991889,73024000
1982-04-22,0.05285472422838211,0.06863799691200256,0.06919600069522858,0.06863799691200256,0.06919600069522858,52595200
1982-04-23,0.05285472422838211,0.06863799691200256,0.06919600069522858,0.06863799691200256,0.06863799691200256,48294400
1982-04-26,0.054144565016031265,0.0703129991889,0.07087100297212601,0.0703129991889,0.0703129991889,57926400
1982-04-27,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06863799691200256,70268800
1982-04-28,0.050276629626750946,0.06528999656438828,0.06584800034761429,0.06528999656438828,0.06584800034761429,99232000
1982-04-29,0.050276629626750946,0.06528999656438828,0.06584800034761429,0.06528999656438828,0.06528999656438828,82230400
1982-04-30,0.050706300884485245,0.06584800034761429,0.0664059966802597,0.06584800034761429,0.06584800034761429,277401600
1982-05-03,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,82700800
1982-05-04,0.054144565016031265,0.0703129991889,0.07087100297212601,0.0703129991889,0.0703129991889,73987200
1982-05-05,0.05328443646430969,0.06919600069522858,0.0703129991889,0.06919600069522858,0.0703129991889,53939200
1982-05-06,0.05500395596027374,0.07142899930477142,0.07198700308799744,0.07142899930477142,0.07142899930477142,75465600
1982-05-07,0.05586334317922592,0.07254499942064285,0.07310300320386887,0.07254499942064285,0.07254499942064285,84716800
1982-05-10,0.05500395596027374,0.07142899930477142,0.07198700308799744,0.07142899930477142,0.07198700308799744,31606400
1982-05-11,0.05328443646430969,0.06919600069522858,0.06975399702787399,0.06919600069522858,0.06975399702787399,103017600
1982-05-12,0.051995355635881424,0.06752199679613113,0.06808000057935715,0.06752199679613113,0.06808000057935715,71008000
1982-05-13,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,54454400
1982-05-14,0.050276629626750946,0.06528999656438828,0.0664059966802597,0.06528999656438828,0.0664059966802597,95737600
1982-05-17,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06473200023174286,76204800
1982-05-18,0.04855784773826599,0.06305799633264542,0.06361600011587143,0.06305799633264542,0.06361600011587143,122035200
1982-05-19,0.048128172755241394,0.0625,0.06305799633264542,0.0625,0.06305799633264542,75286400
1982-05-20,0.04855784773826599,0.06305799633264542,0.06361600011587143,0.06305799633264542,0.06305799633264542,27619200
1982-05-21,0.04898754879832268,0.06361600011587143,0.06417399644851685,0.06361600011587143,0.06361600011587143,38841600
1982-05-24,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06417399644851685,31987200
1982-05-25,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06417399644851685,51564800
1982-05-26,0.04898754879832268,0.06361600011587143,0.06417399644851685,0.06361600011587143,0.06417399644851685,43276800
1982-05-27,0.048128172755241394,0.0625,0.06305799633264542,0.0625,0.06305799633264542,31248000
1982-05-28,0.048128172755241394,0.0625,0.06305799633264542,0.0625,0.0625,19196800
1982-06-01,0.04726880043745041,0.06138399988412857,0.061941999942064285,0.06138399988412857,0.061941999942064285,47600000
1982-06-02,0.048128172755241394,0.0625,0.06305799633264542,0.0625,0.0625,32905600
1982-06-03,0.04640940949320793,0.06026799976825714,0.06138399988412857,0.06026799976825714,0.06138399988412857,39760000
1982-06-04,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05915199965238571,37676800
1982-06-07,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05859399959445,37161600
1982-06-08,0.04469064250588417,0.05803599953651428,0.05859399959445,0.05803599953651428,0.05859399959445,31404800
1982-06-09,0.04383128508925438,0.05691999942064285,0.05747799947857857,0.05691999942064285,0.05747799947857857,33846400
1982-06-10,0.04426098242402077,0.05747799947857857,0.05803599953651428,0.05747799947857857,0.05747799947857857,34406400
1982-06-11,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,54633600
1982-06-14,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,29993600
1982-06-15,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,35212800
1982-06-16,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,41731200
1982-06-17,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05915199965238571,29164800
1982-06-18,0.04426098242402077,0.05747799947857857,0.05859399959445,0.05747799947857857,0.05859399959445,19868800
1982-06-21,0.04426098242402077,0.05747799947857857,0.05803599953651428,0.05747799947857857,0.05747799947857857,28537600
1982-06-22,0.04597972705960274,0.059709999710321426,0.060825999826192856,0.059709999710321426,0.059709999710321426,17561600
1982-06-23,0.04726880043745041,0.06138399988412857,0.0625,0.06138399988412857,0.06138399988412857,52752000
1982-06-24,0.04726880043745041,0.06138399988412857,0.061941999942064285,0.06138399988412857,0.06138399988412857,44150400
1982-06-25,0.04555003345012665,0.05915199965238571,0.059709999710321426,0.05915199965238571,0.059709999710321426,26678400
1982-06-28,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05915199965238571,25155200
1982-06-29,0.04383128508925438,0.05691999942064285,0.05747799947857857,0.05691999942064285,0.05747799947857857,35817600
1982-06-30,0.04383128508925438,0.05691999942064285,0.05747799947857857,0.05691999942064285,0.05691999942064285,67625600
1982-07-01,0.043401602655649185,0.05636199936270714,0.05691999942064285,0.05636199936270714,0.05691999942064285,55731200
1982-07-02,0.04125239700078964,0.05357100069522858,0.05412900075316429,0.05357100069522858,0.05412900075316429,58105600
1982-07-06,0.039533648639917374,0.05133900046348572,0.05189700052142143,0.05133900046348572,0.05189700052142143,87696000
1982-07-07,0.039533648639917374,0.05133900046348572,0.05189700052142143,0.05133900046348572,0.05133900046348572,30374400
1982-07-08,0.03781488910317421,0.04910700023174286,0.049665000289678574,0.04910700023174286,0.049665000289678574,164326400
1982-07-09,0.039103951305150986,0.05078100040555,0.05133900046348572,0.05078100040555,0.05078100040555,128419200
1982-07-12,0.03996332362294197,0.05189700052142143,0.05245500057935715,0.05189700052142143,0.05189700052142143,63392000
1982-07-13,0.042542241513729095,0.05524599924683571,0.05580399930477142,0.05524599924683571,0.05524599924683571,114374400
1982-07-14,0.042971909046173096,0.05580399930477142,0.05691999942064285,0.05580399930477142,0.05580399930477142,71120000
1982-07-15,0.04383128508925438,0.05691999942064285,0.05747799947857857,0.05691999942064285,0.05691999942064285,65788800
1982-07-16,0.04555003345012665,0.05915199965238571,0.059709999710321426,0.05915199965238571,0.05915199965238571,77011200
1982-07-19,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,83776000
1982-07-20,0.04898754879832268,0.06361600011587143,0.06417399644851685,0.06361600011587143,0.06361600011587143,49705600
1982-07-21,0.04898754879832268,0.06361600011587143,0.06417399644851685,0.06361600011587143,0.06361600011587143,71702400
1982-07-22,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06417399644851685,35212800
1982-07-23,0.04855784773826599,0.06305799633264542,0.06361600011587143,0.06305799633264542,0.06361600011587143,18300800
1982-07-26,0.04640940949320793,0.06026799976825714,0.060825999826192856,0.06026799976825714,0.060825999826192856,56851200
1982-07-27,0.04640940949320793,0.06026799976825714,0.060825999826192856,0.06026799976825714,0.06026799976825714,32323200
1982-07-28,0.04426098242402077,0.05747799947857857,0.05803599953651428,0.05747799947857857,0.05803599953651428,53513600
1982-07-29,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,61868800
1982-07-30,0.04640940949320793,0.06026799976825714,0.060825999826192856,0.06026799976825714,0.06026799976825714,38617600
1982-08-02,0.047698475420475006,0.061941999942064285,0.0625,0.061941999942064285,0.061941999942064285,94393600
1982-08-03,0.04469064250588417,0.05803599953651428,0.05859399959445,0.05803599953651428,0.05859399959445,89868800
1982-08-04,0.04426098242402077,0.05747799947857857,0.05803599953651428,0.05747799947857857,0.05803599953651428,83865600
1982-08-05,0.042542241513729095,0.05524599924683571,0.05580399930477142,0.05524599924683571,0.05580399930477142,69753600
1982-08-06,0.04211254045367241,0.054687999188899994,0.05524599924683571,0.054687999188899994,0.05524599924683571,96835200
1982-08-09,0.042542241513729095,0.05524599924683571,0.05580399930477142,0.05524599924683571,0.05524599924683571,56112000
1982-08-10,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05859399959445,112246400
1982-08-11,0.04555003345012665,0.05915199965238571,0.059709999710321426,0.05915199965238571,0.05915199965238571,69888000
1982-08-12,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05915199965238571,30620800
1982-08-13,0.04512033984065056,0.05859399959445,0.05915199965238571,0.05859399959445,0.05859399959445,25961600
1982-08-16,0.04597972705960274,0.059709999710321426,0.06026799976825714,0.059709999710321426,0.059709999710321426,38416000
1982-08-17,0.04898754879832268,0.06361600011587143,0.06473200023174286,0.06361600011587143,0.06361600011587143,47734400
1982-08-18,0.04898754879832268,0.06361600011587143,0.06417399644851685,0.06361600011587143,0.06361600011587143,125059200
1982-08-19,0.04941723495721817,0.06417399644851685,0.06473200023174286,0.06417399644851685,0.06417399644851685,47622400
1982-08-20,0.050706300884485245,0.06584800034761429,0.0664059966802597,0.06584800034761429,0.06584800034761429,54857600
1982-08-23,0.05285472422838211,0.06863799691200256,0.06919600069522858,0.06863799691200256,0.06863799691200256,69686400
1982-08-24,0.05543365329504013,0.07198700308799744,0.07254499942064285,0.07198700308799744,0.07198700308799744,155769600
1982-08-25,0.05930083617568016,0.07700899988412857,0.07756700366735458,0.07700899988412857,0.07700899988412857,357078400
1982-08-26,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07924100011587143,210582400
1982-08-27,0.058011770248413086,0.07533500343561172,0.07589299976825714,0.07533500343561172,0.07589299976825714,98649600
1982-08-30,0.05887114256620407,0.07645100355148315,0.07700899988412857,0.07645100355148315,0.07645100355148315,80438400
1982-08-31,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,140560000
1982-09-01,0.06016021966934204,0.078125,0.07868299633264542,0.078125,0.07868299633264542,82566400
1982-09-02,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,75420800
1982-09-03,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,104540800
1982-09-07,0.059730540961027145,0.07756700366735458,0.078125,0.07756700366735458,0.078125,81379200
1982-09-08,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,72329600
1982-09-09,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07924100011587143,63593600
1982-09-10,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08091499656438828,56067200
1982-09-13,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,58889600
1982-09-14,0.06488678604364395,0.08426299691200256,0.08482100069522858,0.08426299691200256,0.08426299691200256,101494400
1982-09-15,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08426299691200256,71747200
1982-09-16,0.06230864301323891,0.08091499656438828,0.0820309966802597,0.08091499656438828,0.0820309966802597,80371200
1982-09-17,0.061019595712423325,0.07924100011587143,0.07979899644851685,0.07924100011587143,0.07979899644851685,54051200
1982-09-20,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.07979899644851685,39132800
1982-09-21,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.08147300034761429,36668800
1982-09-22,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,103376000
1982-09-23,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08370500057935715,0.08370500057935715,139820800
1982-09-24,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08147300034761429,178192000
1982-09-27,0.06230864301323891,0.08091499656438828,0.0820309966802597,0.08091499656438828,0.08091499656438828,38147200
1982-09-28,0.06316802650690079,0.0820309966802597,0.08314699679613113,0.0820309966802597,0.0820309966802597,85523200
1982-09-29,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,65564800
1982-09-30,0.0627383440732956,0.08147300034761429,0.0820309966802597,0.08147300034761429,0.0820309966802597,74681600
1982-10-01,0.06359773874282837,0.08258900046348572,0.08370500057935715,0.08258900046348572,0.08258900046348572,46256000
1982-10-04,0.06445711851119995,0.08370500057935715,0.08426299691200256,0.08035700023174286,0.08258900046348572,69328000
1982-10-05,0.06488678604364395,0.08426299691200256,0.0859379991889,0.08370500057935715,0.08370500057935715,80236800
1982-10-06,0.06961415708065033,0.09040199965238571,0.09040199965238571,0.08426299691200256,0.08426299691200256,173532800
1982-10-07,0.07520005851984024,0.0976559966802597,0.09821400046348572,0.09096000343561172,0.09096000343561172,311673600
1982-10-08,0.08078678697347641,0.10491099953651428,0.1054690033197403,0.09709800034761429,0.0976559966802597,275542400
1982-10-11,0.08250555396080017,0.10714299976825714,0.11049100011587143,0.10491099953651428,0.10491099953651428,313734400
1982-10-12,0.07992742955684662,0.10379499942064285,0.10881700366735458,0.10267899930477142,0.10714299976825714,258944000
1982-10-13,0.08078678697347641,0.10491099953651428,0.10825899988412857,0.10267899930477142,0.10379499942064285,198844800
1982-10-14,0.08121646195650101,0.1054690033197403,0.10658500343561172,0.10323700308799744,0.10491099953651428,178662400
1982-10-15,0.07906804978847504,0.10267899930477142,0.10491099953651428,0.10100399702787399,0.10491099953651428,144614400
1982-10-18,0.08078678697347641,0.10491099953651428,0.1054690033197403,0.10267899930477142,0.10267899930477142,94348800
1982-10-19,0.08250555396080017,0.10714299976825714,0.10825899988412857,0.10491099953651428,0.10491099953651428,122841600
1982-10-20,0.0872320905327797,0.1132809966802597,0.11439699679613113,0.10658500343561172,0.10714299976825714,242099200
1982-10-21,0.08938060700893402,0.11607100069522858,0.11941999942064285,0.11160700023174286,0.1132809966802597,227516800
1982-10-22,0.08895087242126465,0.11551299691200256,0.11941999942064285,0.11551299691200256,0.11607100069522858,161683200
1982-10-25,0.08379463106393814,0.10881700366735458,0.11607100069522858,0.10825899988412857,0.11551299691200256,184934400
1982-10-26,0.08422428369522095,0.109375,0.10993299633264542,0.10379499942064285,0.10881700366735458,167753600
1982-10-27,0.0863727405667305,0.11216499656438828,0.11272300034761429,0.109375,0.109375,191161600
1982-10-28,0.0863727405667305,0.11216499656438828,0.1132809966802597,0.11049100011587143,0.11216499656438828,217683200
1982-10-29,0.0872320905327797,0.1132809966802597,0.1132809966802597,0.11049100011587143,0.11216499656438828,118115200
1982-11-01,0.09195945411920547,0.11941999942064285,0.12053599953651428,0.11216499656438828,0.1132809966802597,104361600
1982-11-02,0.09840478748083115,0.12779000401496887,0.13169600069522858,0.12053599953651428,0.12053599953651428,310844800
1982-11-03,0.10571026057004929,0.1372770071029663,0.1372770071029663,0.12779000401496887,0.12779000401496887,235132800
1982-11-04,0.10656964033842087,0.13839299976825714,0.14229899644851685,0.13616099953651428,0.1372770071029663,329078400
1982-11-05,0.10356184840202332,0.13448700308799744,0.1372770071029663,0.1322540044784546,0.1372770071029663,141500800
1982-11-08,0.09926412254571915,0.1289059966802597,0.13560299575328827,0.1283479928970337,0.13448700308799744,119190400
1982-11-09,0.10270242393016815,0.1333709955215454,0.13448700308799744,0.1283479928970337,0.1289059966802597,179782400
1982-11-10,0.10656964033842087,0.13839299976825714,0.140625,0.13392899930477142,0.13392899930477142,202787200
1982-11-11,0.11344466358423233,0.14732100069522858,0.14732100069522858,0.13616099953651428,0.13839299976825714,123155200
1982-11-12,0.11129619926214218,0.1445309966802597,0.15178599953651428,0.1445309966802597,0.14732100069522858,131107200
1982-11-15,0.10871807485818863,0.141183003783226,0.14620499312877655,0.13950900733470917,0.1445309966802597,124588800
1982-11-16,0.10313210636377335,0.13392899930477142,0.14174099266529083,0.1333709955215454,0.141183003783226,182022400
1982-11-17,0.10785868018865585,0.140066996216774,0.140625,0.13392899930477142,0.13392899930477142,144144000
1982-11-18,0.10785868018865585,0.140066996216774,0.14229899644851685,0.13950900733470917,0.140066996216774,152678400
1982-11-19,0.10613998025655746,0.13783499598503113,0.141183003783226,0.1372770071029663,0.140066996216774,97305600
1982-11-22,0.09668605029582977,0.125558003783226,0.13783499598503113,0.125558003783226,0.13783499598503113,101248000
1982-11-23,0.09926412254571915,0.1289059966802597,0.1328130066394806,0.12723200023174286,0.12723200023174286,88502400
1982-11-24,0.10141260176897049,0.13169600069522858,0.13616099953651428,0.1283479928970337,0.1289059966802597,73740800
1982-11-26,0.09969387948513031,0.12946400046348572,0.1333709955215454,0.12667399644851685,0.13169600069522858,101987200
1982-11-29,0.09926412254571915,0.1289059966802597,0.13113799691200256,0.125,0.12946400046348572,49952000
1982-11-30,0.1095774844288826,0.14229899644851685,0.14285700023174286,0.1283479928970337,0.1289059966802597,159196800
1982-12-01,0.11172585934400558,0.14508900046348572,0.15067000687122345,0.14229899644851685,0.14229899644851685,206841600
1982-12-02,0.11172585934400558,0.14508900046348572,0.14732100069522858,0.14285700023174286,0.14508900046348572,164729600
1982-12-03,0.10914774984121323,0.14174099266529083,0.14341500401496887,0.140066996216774,0.14341500401496887,47577600
1982-12-06,0.11516420543193817,0.14955399930477142,0.15067000687122345,0.140625,0.14174099266529083,146585600
1982-12-07,0.11645327508449554,0.15122799575328827,0.15457600355148315,0.14620499312877655,0.14955399930477142,167283200
1982-12-08,0.11387433111667633,0.1478790044784546,0.155691996216774,0.14732100069522858,0.15122799575328827,112313600
1982-12-09,0.10828840732574463,0.140625,0.14564700424671173,0.13839299976825714,0.14564700424671173,194656000
1982-12-10,0.10055325925350189,0.13057999312877655,0.13839299976825714,0.1289059966802597,0.13839299976825714,167484800
1982-12-13,0.09840478748083115,0.12779000401496887,0.12946400046348572,0.12779000401496887,0.12946400046348572,95379200
1982-12-14,0.09754539281129837,0.12667399644851685,0.13560299575328827,0.125,0.12779000401496887,270054400
1982-12-15,0.09711569547653198,0.12611599266529083,0.12723200023174286,0.12332600355148315,0.12667399644851685,130793600
1982-12-16,0.09883446991443634,0.1283479928970337,0.13057999312877655,0.125,0.12611599266529083,141164800
1982-12-17,0.10356184840202332,0.13448700308799744,0.13560299575328827,0.12779000401496887,0.1283479928970337,80729600
1982-12-20,0.10313210636377335,0.13392899930477142,0.13504500687122345,0.1328130066394806,0.13448700308799744,69776000
1982-12-21,0.10399151593446732,0.13504500687122345,0.13504500687122345,0.13169600069522858,0.13392899930477142,79945600
1982-12-22,0.10699933022260666,0.13895100355148315,0.13895100355148315,0.13560299575328827,0.13560299575328827,101225600
1982-12-23,0.11000710725784302,0.14285700023174286,0.14285700023174286,0.13783499598503113,0.13895100355148315,86979200
1982-12-27,0.11258527636528015,0.14620499312877655,0.14676299691200256,0.14174099266529083,0.14285700023174286,61868800
1982-12-28,0.11172585934400558,0.14508900046348572,0.15067000687122345,0.14341500401496887,0.14620499312877655,113366400
1982-12-29,0.10785868018865585,0.140066996216774,0.14564700424671173,0.13839299976825714,0.14508900046348572,80707200
1982-12-30,0.10313210636377335,0.13392899930477142,0.14174099266529083,0.1322540044784546,0.140066996216774,156867200
1982-12-31,0.10270242393016815,0.1333709955215454,0.13560299575328827,0.1333709955215454,0.13392899930477142,49660800
1983-01-03,0.09797509759664536,0.12723200023174286,0.13504500687122345,0.12611599266529083,0.1333709955215454,112828800
1983-01-04,0.10356184840202332,0.13448700308799744,0.13504500687122345,0.125,0.12723200023174286,223708800
1983-01-05,0.10399151593446732,0.13504500687122345,0.13616099953651428,0.1322540044784546,0.13448700308799744,141545600
1983-01-06,0.10012354701757431,0.13002200424671173,0.13560299575328827,0.12946400046348572,0.13504500687122345,97798400
1983-01-07,0.09453760087490082,0.12276799976825714,0.13169600069522858,0.12276799976825714,0.13002200424671173,172054400
1983-01-10,0.09883446991443634,0.1283479928970337,0.12946400046348572,0.12165199965238571,0.12276799976825714,275340800
1983-01-11,0.10012354701757431,0.13002200424671173,0.13169600069522858,0.1283479928970337,0.1283479928970337,1388800
1983-01-12,0.10571026057004929,0.1372770071029663,0.140625,0.13169600069522858,0.13169600069522858,176982400
1983-01-13,0.10571026057004929,0.1372770071029663,0.13839299976825714,0.13504500687122345,0.1372770071029663,82275200
1983-01-14,0.11344466358423233,0.14732100069522858,0.14732100069522858,0.13783499598503113,0.13783499598503113,184643200
1983-01-17,0.11731261759996414,0.1523440033197403,0.15457600355148315,0.14620499312877655,0.14732100069522858,234864000
1983-01-18,0.1147344782948494,0.1489959955215454,0.155691996216774,0.14508900046348572,0.1523440033197403,219788800
1983-01-19,0.11559384316205978,0.15011200308799744,0.15178599953651428,0.1484380066394806,0.1489959955215454,169657600
1983-01-20,0.12848521769046783,0.16685299575328827,0.16685299575328827,0.15011200308799744,0.15011200308799744,707840000
1983-01-21,0.12848521769046783,0.16685299575328827,0.17410700023174286,0.16517899930477142,0.16685299575328827,402595200
1983-01-24,0.12117976695299149,0.15736599266529083,0.16685299575328827,0.15457600355148315,0.16685299575328827,315414400
1983-01-25,0.12590639293193817,0.1635040044784546,0.16741099953651428,0.15625,0.15736599266529083,167036800
1983-01-26,0.13106343150138855,0.17020100355148315,0.171875,0.16517899930477142,0.16517899930477142,203212800
1983-01-27,0.14008772373199463,0.18192000687122345,0.18303599953651428,0.16964299976825714,0.17020100355148315,104316800
1983-01-28,0.14094698429107666,0.18303599953651428,0.1875,0.18080399930477142,0.18192000687122345,397734400
1983-01-31,0.14051727950572968,0.18247799575328827,0.18582600355148315,0.1791290044784546,0.18303599953651428,188003200
1983-02-01,0.14352518320083618,0.18638400733470917,0.18638400733470917,0.1796880066394806,0.18247799575328827,210963200
1983-02-02,0.14739227294921875,0.1914059966802597,0.1953130066394806,0.1835940033197403,0.18638400733470917,267052800
1983-02-03,0.15340876579284668,0.1992190033197403,0.1997770071029663,0.18973200023174286,0.1914059966802597,252537600
1983-02-04,0.15126024186611176,0.19642899930477142,0.202566996216774,0.1958709955215454,0.1992190033197403,214345600
1983-02-07,0.14524389803409576,0.18861599266529083,0.1992190033197403,0.18526799976825714,0.19642899930477142,142912000
1983-02-08,0.1439548283815384,0.186941996216774,0.1914059966802597,0.18470999598503113,0.18861599266529083,168112000
1983-02-09,0.14524389803409576,0.18861599266529083,0.18973200023174286,0.18192000687122345,0.186941996216774,180812800
1983-02-10,0.1546977013349533,0.20089299976825714,0.20200900733470917,0.18861599266529083,0.18861599266529083,236723200
1983-02-11,0.15985411405563354,0.20758900046348572,0.2109380066394806,0.202566996216774,0.202566996216774,203548800
1983-02-14,0.15899468958377838,0.2064729928970337,0.20758900046348572,0.20145100355148315,0.20758900046348572,126179200
1983-02-15,0.15598684549331665,0.202566996216774,0.20814700424671173,0.20033499598503113,0.2064729928970337,115180800
1983-02-16,0.1529790759086609,0.19866099953651428,0.202566996216774,0.19754500687122345,0.202566996216774,116569600
1983-02-17,0.15126024186611176,0.19642899930477142,0.19866099953651428,0.19029000401496887,0.19866099953651428,136169600
1983-02-18,0.15598684549331665,0.202566996216774,0.20479899644851685,0.19419600069522858,0.19642899930477142,114889600
1983-02-22,0.15985411405563354,0.20758900046348572,0.21317000687122345,0.203683003783226,0.203683003783226,196784000
1983-02-23,0.16114312410354614,0.20926299691200256,0.2103790044784546,0.20591500401496887,0.20758900046348572,108035200
1983-02-24,0.16544075310230255,0.2148440033197403,0.21595999598503113,0.2109380066394806,0.2109380066394806,115494400
1983-02-25,0.16071344912052155,0.20870499312877655,0.21707600355148315,0.20758900046348572,0.2148440033197403,114688000
1983-02-28,0.15684616565704346,0.203683003783226,0.20926299691200256,0.203125,0.20870499312877655,132294400
1983-03-01,0.15942437946796417,0.2070309966802597,0.20814700424671173,0.203125,0.203683003783226,140268800
1983-03-02,0.16071344912052155,0.20870499312877655,0.20982100069522858,0.2064729928970337,0.2070309966802597,105952000
1983-03-03,0.15555718541145325,0.20200900733470917,0.2109380066394806,0.20145100355148315,0.20870499312877655,131532800
1983-03-04,0.15340876579284668,0.1992190033197403,0.202566996216774,0.19307999312877655,0.20200900733470917,151804800
1983-03-07,0.15040089190006256,0.1953130066394806,0.1997770071029663,0.18973200023174286,0.1992190033197403,152678400
1983-03-08,0.14567363262176514,0.18917399644851685,0.19419600069522858,0.18638400733470917,0.19419600069522858,220640000
1983-03-09,0.14997053146362305,0.1947540044784546,0.1947540044784546,0.18582600355148315,0.18917399644851685,199337600
1983-03-10,0.14782202243804932,0.19196400046348572,0.19698700308799744,0.19029000401496887,0.1947540044784546,112604800
1983-03-11,0.14567363262176514,0.18917399644851685,0.1953130066394806,0.18470999598503113,0.19196400046348572,87763200
1983-03-14,0.14223602414131165,0.18470999598503113,0.18861599266529083,0.1802459955215454,0.18861599266529083,171875200
1983-03-15,0.14438459277153015,0.1875,0.1875,0.1791290044784546,0.18470999598503113,75062400
1983-03-16,0.14438459277153015,0.1875,0.19419600069522858,0.18638400733470917,0.1875,110969600
1983-03-17,0.14567363262176514,0.18917399644851685,0.18917399644851685,0.186941996216774,0.1875,44150400
1983-03-18,0.14782202243804932,0.19196400046348572,0.19419600069522858,0.18861599266529083,0.18917399644851685,86128000
1983-03-21,0.15126024186611176,0.19642899930477142,0.19698700308799744,0.1908479928970337,0.19196400046348572,104025600
1983-03-22,0.1529790759086609,0.19866099953651428,0.20145100355148315,0.19642899930477142,0.19642899930477142,101001600
1983-03-23,0.14567363262176514,0.18917399644851685,0.1992190033197403,0.18861599266529083,0.19866099953651428,140761600
1983-03-24,0.1482516974210739,0.19252200424671173,0.1947540044784546,0.18861599266529083,0.18917399644851685,102457600
1983-03-25,0.1482516974210739,0.19252200424671173,0.1958709955215454,0.19196400046348572,0.19252200424671173,58060800
1983-03-28,0.14610326290130615,0.18973200023174286,0.19196400046348572,0.18638400733470917,0.19196400046348572,74569600
1983-03-29,0.15040089190006256,0.1953130066394806,0.19698700308799744,0.19029000401496887,0.19029000401496887,103734400
1983-03-30,0.1521197408437729,0.19754500687122345,0.19810299575328827,0.1953130066394806,0.1953130066394806,87808000
1983-03-31,0.14524389803409576,0.18861599266529083,0.19866099953651428,0.18861599266529083,0.19754500687122345,85142400
1983-04-04,0.14137670397758484,0.1835940033197403,0.18861599266529083,0.1791290044784546,0.18861599266529083,127388800
1983-04-05,0.13879862427711487,0.1802459955215454,0.1875,0.1802459955215454,0.1835940033197403,122102400
1983-04-06,0.13750874996185303,0.17857100069522858,0.18080399930477142,0.17633900046348572,0.1802459955215454,213987200
1983-04-07,0.13621969521045685,0.17689700424671173,0.1796880066394806,0.1757809966802597,0.17857100069522858,145510400
1983-04-08,0.1353602260351181,0.1757809966802597,0.17801299691200256,0.172433003783226,0.17689700424671173,150259200
1983-04-11,0.14309538900852203,0.18582600355148315,0.186941996216774,0.17299099266529083,0.1757809966802597,230473600
1983-04-12,0.14610326290130615,0.18973200023174286,0.19029000401496887,0.18582600355148315,0.18582600355148315,174048000
1983-04-13,0.15126024186611176,0.19642899930477142,0.19698700308799744,0.18973200023174286,0.18973200023174286,189772800
1983-04-14,0.1546977013349533,0.20089299976825714,0.20145100355148315,0.1947540044784546,0.19642899930477142,136371200
1983-04-15,0.1572759449481964,0.20424099266529083,0.20591500401496887,0.20089299976825714,0.20089299976825714,115001600
1983-04-18,0.16157278418540955,0.20982100069522858,0.21372799575328827,0.20535700023174286,0.20535700023174286,155568000
1983-04-19,0.15985411405563354,0.20758900046348572,0.2114959955215454,0.2064729928970337,0.20982100069522858,233878400
1983-04-20,0.17403455078601837,0.2260040044784546,0.22767899930477142,0.20758900046348572,0.20758900046348572,288332800
1983-04-21,0.17876191437244415,0.23214299976825714,0.23549099266529083,0.22879500687122345,0.22879500687122345,230048000
1983-04-22,0.17532439529895782,0.22767899930477142,0.234375,0.2265630066394806,0.23214299976825714,127187200
1983-04-25,0.16715951263904572,0.21707600355148315,0.22935299575328827,0.21595999598503113,0.22767899930477142,125708800
1983-04-26,0.17188608646392822,0.22321400046348572,0.2260040044784546,0.21651799976825714,0.21707600355148315,99433600
1983-04-27,0.17016741633415222,0.22098200023174286,0.22823700308799744,0.21875,0.22321400046348572,86038400
1983-04-28,0.17188608646392822,0.22321400046348572,0.22432999312877655,0.218191996216774,0.22098200023174286,79408000
1983-04-29,0.173604816198349,0.22544600069522858,0.2265630066394806,0.22042399644851685,0.22321400046348572,308313600
1983-05-02,0.1684485673904419,0.21875,0.2265630066394806,0.21595999598503113,0.22544600069522858,97081600
1983-05-03,0.16672982275485992,0.21651799976825714,0.219308003783226,0.21261200308799744,0.21875,105996800
1983-05-04,0.17704306542873383,0.22991099953651428,0.22991099953651428,0.21651799976825714,0.21651799976825714,129113600
1983-05-05,0.18864546716213226,0.24497799575328827,0.24553599953651428,0.22991099953651428,0.22991099953651428,140492800
1983-05-06,0.18950492143630981,0.2460940033197403,0.24888400733470917,0.23995499312877655,0.24497799575328827,100150400
1983-05-09,0.18692675232887268,0.2427459955215454,0.2466520071029663,0.24051299691200256,0.2460940033197403,69171200
1983-05-10,0.18821586668491364,0.24442000687122345,0.24720999598503113,0.2416290044784546,0.2427459955215454,51900800
1983-05-11,0.18348848819732666,0.2382809966802597,0.24553599953651428,0.23660700023174286,0.24442000687122345,55260800
1983-05-12,0.18176977336406708,0.23604899644851685,0.2382809966802597,0.233816996216774,0.2382809966802597,98425600
1983-05-13,0.1826290786266327,0.23716500401496887,0.23939700424671173,0.23604899644851685,0.23604899644851685,48966400
1983-05-16,0.17790253460407257,0.2310270071029663,0.23716500401496887,0.22991099953651428,0.23716500401496887,69193600
1983-05-17,0.17833222448825836,0.23158499598503113,0.23214299976825714,0.22823700308799744,0.2310270071029663,154358400
1983-05-18,0.18048064410686493,0.234375,0.23660700023174286,0.23158499598503113,0.23158499598503113,157001600
1983-05-19,0.18606658279895782,0.2416290044784546,0.2421880066394806,0.234375,0.234375,70291200
1983-05-20,0.19552047550678253,0.2539060115814209,0.2544640004634857,0.2382809966802597,0.2416290044784546,146092800
1983-05-23,0.19766893982887268,0.2566959857940674,0.2566959857940674,0.24888400733470917,0.2539060115814209,121744000
1983-05-24,0.20798228681087494,0.2700890004634857,0.2700890004634857,0.2566959857940674,0.2566959857940674,107699200
1983-05-25,0.2062634527683258,0.26785698533058167,0.2723209857940674,0.26395100355148315,0.2700890004634857,153731200
1983-05-26,0.20411503314971924,0.2650670111179352,0.2695310115814209,0.26283499598503113,0.26785698533058167,105571200
1983-05-27,0.20411503314971924,0.2650670111179352,0.26785698533058167,0.26395100355148315,0.2650670111179352,56627200
1983-05-31,0.19852904975414276,0.2578130066394806,0.264508992433548,0.25279000401496887,0.264508992433548,45539200
1983-06-01,0.19981814920902252,0.25948700308799744,0.26004499197006226,0.25558000802993774,0.2578130066394806,98089600
1983-06-02,0.2011072337627411,0.2611609995365143,0.2611609995365143,0.2578130066394806,0.25948700308799744,79430400
1983-06-03,0.21099084615707397,0.2739959955215454,0.27511200308799744,0.2611609995365143,0.2611609995365143,64534400
1983-06-06,0.2157173603773117,0.280133992433548,0.280133992433548,0.2739959955215454,0.2739959955215454,104092800
1983-06-07,0.20841196179389954,0.27064698934555054,0.282366007566452,0.27064698934555054,0.280133992433548,98179200
1983-06-08,0.2058338224887848,0.26729899644851685,0.27176299691200256,0.2650670111179352,0.27064698934555054,84044800
1983-06-09,0.20454470813274384,0.265625,0.2700890004634857,0.26060301065444946,0.26729899644851685,54790400
1983-06-10,0.20368534326553345,0.264508992433548,0.26729899644851685,0.26395100355148315,0.265625,37430400
1983-06-13,0.1968095749616623,0.25558000802993774,0.2650670111179352,0.24553599953651428,0.264508992433548,179267200
1983-06-14,0.19251269102096558,0.25,0.2578130066394806,0.24888400733470917,0.25558000802993774,170531200
1983-06-15,0.18692675232887268,0.2427459955215454,0.249441996216774,0.2377229928970337,0.249441996216774,193356800
1983-06-16,0.1968095749616623,0.25558000802993774,0.25558000802993774,0.24386200308799744,0.24386200308799744,122886400
1983-06-17,0.19294233620166779,0.2505579888820648,0.2566959857940674,0.2505579888820648,0.25558000802993774,56044800
1983-06-20,0.18348848819732666,0.2382809966802597,0.25223198533058167,0.23604899644851685,0.2505579888820648,139574400
1983-06-21,0.18477743864059448,0.23995499312877655,0.24107100069522858,0.233816996216774,0.2382809966802597,125462400
1983-06-22,0.1903642863035202,0.24720999598503113,0.24832600355148315,0.24051299691200256,0.24051299691200256,140963200
1983-06-23,0.18434783816337585,0.23939700424671173,0.2460940033197403,0.23883900046348572,0.2460940033197403,133996800
1983-06-24,0.1830587387084961,0.2377229928970337,0.2427459955215454,0.23716500401496887,0.23939700424671173,47644800
1983-06-27,0.17317524552345276,0.22488799691200256,0.2377229928970337,0.22488799691200256,0.2377229928970337,123043200
1983-06-28,0.16114312410354614,0.20926299691200256,0.2260040044784546,0.20758900046348572,0.22488799691200256,349171200
1983-06-29,0.16887834668159485,0.219308003783226,0.22154000401496887,0.20424099266529083,0.20926299691200256,294380800
1983-06-30,0.16801893711090088,0.218191996216774,0.22321400046348572,0.21707600355148315,0.219308003783226,110566400
1983-07-01,0.16930799186229706,0.21986599266529083,0.2220979928970337,0.21707600355148315,0.218191996216774,172256000
1983-07-05,0.16243292391300201,0.2109380066394806,0.22042399644851685,0.2103790044784546,0.21986599266529083,82051200
1983-07-06,0.162862628698349,0.2114959955215454,0.21205399930477142,0.2070309966802597,0.2109380066394806,95916800
1983-07-07,0.16071344912052155,0.20870499312877655,0.21205399930477142,0.20758900046348572,0.2114959955215454,89443200
1983-07-08,0.15899468958377838,0.2064729928970337,0.20870499312877655,0.20535700023174286,0.20870499312877655,70179200
1983-07-11,0.16329236328601837,0.21205399930477142,0.2154020071029663,0.2064729928970337,0.2064729928970337,112918400
1983-07-12,0.15942437946796417,0.2070309966802597,0.21428599953651428,0.20591500401496887,0.21205399930477142,75196800
1983-07-13,0.15856501460075378,0.20591500401496887,0.20758900046348572,0.202566996216774,0.2070309966802597,129001600
1983-07-14,0.158135324716568,0.20535700023174286,0.20926299691200256,0.20424099266529083,0.20591500401496887,74905600
1983-07-15,0.1525494009256363,0.19810299575328827,0.20535700023174286,0.19698700308799744,0.20535700023174286,67961600
1983-07-18,0.1521197408437729,0.19754500687122345,0.19866099953651428,0.19307999312877655,0.19810299575328827,81625600
1983-07-19,0.15040089190006256,0.1953130066394806,0.2070309966802597,0.19363799691200256,0.19754500687122345,171136000
1983-07-20,0.14180639386177063,0.1841520071029663,0.19698700308799744,0.18192000687122345,0.1953130066394806,304886400
1983-07-21,0.14911112189292908,0.19363799691200256,0.19810299575328827,0.18303599953651428,0.1841520071029663,317385600
1983-07-22,0.15040089190006256,0.1953130066394806,0.1958709955215454,0.19307999312877655,0.19363799691200256,116435200
1983-07-25,0.1482516974210739,0.19252200424671173,0.1953130066394806,0.18973200023174286,0.1953130066394806,76428800
1983-07-26,0.13450095057487488,0.17466500401496887,0.19363799691200256,0.16741099953651428,0.19252200424671173,268979200
1983-07-27,0.12461728602647781,0.16182999312877655,0.1802459955215454,0.1595979928970337,0.17466500401496887,300316800
1983-07-28,0.11688295006752014,0.15178599953651428,0.1640630066394806,0.15178599953651428,0.16182999312877655,270480000
1983-07-29,0.11989068984985352,0.155691996216774,0.15736599266529083,0.15122799575328827,0.15178599953651428,220326400
1983-08-01,0.11860167235136032,0.15401799976825714,0.16238799691200256,0.1529020071029663,0.155691996216774,232444800
1983-08-02,0.11817198991775513,0.15345999598503113,0.15625,0.1529020071029663,0.15401799976825714,101651200
1983-08-03,0.11989068984985352,0.155691996216774,0.15904000401496887,0.15122799575328827,0.15345999598503113,123827200
1983-08-04,0.11430481821298599,0.1484380066394806,0.15736599266529083,0.14174099266529083,0.155691996216774,292118400
1983-08-05,0.11645327508449554,0.15122799575328827,0.15401799976825714,0.14732100069522858,0.1484380066394806,131420800
1983-08-08,0.11688295006752014,0.15178599953651428,0.15513400733470917,0.1478790044784546,0.15122799575328827,76809600
1983-08-09,0.11817198991775513,0.15345999598503113,0.155691996216774,0.15067000687122345,0.15178599953651428,150371200
1983-08-10,0.11774228513240814,0.1529020071029663,0.15457600355148315,0.14955399930477142,0.15345999598503113,161974400
1983-08-11,0.11602354049682617,0.15067000687122345,0.15513400733470917,0.1484380066394806,0.1529020071029663,90182400
1983-08-12,0.11516420543193817,0.14955399930477142,0.15401799976825714,0.1478790044784546,0.15067000687122345,74636800
1983-08-15,0.11817198991775513,0.15345999598503113,0.15345999598503113,0.1489959955215454,0.14955399930477142,152275200
1983-08-16,0.11645327508449554,0.15122799575328827,0.15513400733470917,0.14955399930477142,0.15345999598503113,91369600
1983-08-17,0.11387433111667633,0.1478790044784546,0.1529020071029663,0.14620499312877655,0.15122799575328827,94438400
1983-08-18,0.11516420543193817,0.14955399930477142,0.15122799575328827,0.14732100069522858,0.1478790044784546,81737600
1983-08-19,0.11602354049682617,0.15067000687122345,0.15178599953651428,0.1484380066394806,0.14955399930477142,58598400
1983-08-22,0.11559384316205978,0.15011200308799744,0.1523440033197403,0.1484380066394806,0.15067000687122345,85366400
1983-08-23,0.1095774844288826,0.14229899644851685,0.15011200308799744,0.141183003783226,0.15011200308799744,93587200
1983-08-24,0.10399151593446732,0.13504500687122345,0.14174099266529083,0.13448700308799744,0.14174099266529083,113299200
1983-08-25,0.10485086590051651,0.13616099953651428,0.1372770071029663,0.13392899930477142,0.13504500687122345,189772800
1983-08-26,0.10613998025655746,0.13783499598503113,0.13839299976825714,0.13504500687122345,0.13616099953651428,93184000
1983-08-29,0.10742903500795364,0.13950900733470917,0.141183003783226,0.13392899930477142,0.13783499598503113,138297600
1983-08-30,0.11301492899656296,0.14676299691200256,0.14955399930477142,0.13950900733470917,0.13950900733470917,233945600
1983-08-31,0.12805558741092682,0.16629500687122345,0.16629500687122345,0.1478790044784546,0.1478790044784546,200233600
1983-09-01,0.1250469982624054,0.16238799691200256,0.171875,0.15848200023174286,0.16629500687122345,218131200
1983-09-02,0.13063374161720276,0.16964299976825714,0.16964299976825714,0.16182999312877655,0.16238799691200256,129337600
1983-09-06,0.1353602260351181,0.1757809966802597,0.17745499312877655,0.17299099266529083,0.17299099266529083,181686400
1983-09-07,0.11903136223554611,0.15457600355148315,0.1752229928970337,0.15122799575328827,0.1752229928970337,384854400
1983-09-08,0.10914774984121323,0.14174099266529083,0.15625,0.13950900733470917,0.15457600355148315,307059200
1983-09-09,0.1052805632352829,0.1367190033197403,0.14229899644851685,0.13616099953651428,0.14174099266529083,212688000
1983-09-12,0.1052805632352829,0.1367190033197403,0.14508900046348572,0.13504500687122345,0.1367190033197403,266313600
1983-09-13,0.11000710725784302,0.14285700023174286,0.14508900046348572,0.13560299575328827,0.1367190033197403,204176000
1983-09-14,0.10871807485818863,0.141183003783226,0.14620499312877655,0.13839299976825714,0.14285700023174286,181529600
1983-09-15,0.10356184840202332,0.13448700308799744,0.14174099266529083,0.1328130066394806,0.141183003783226,158838400
1983-09-16,0.10098293423652649,0.13113799691200256,0.13448700308799744,0.13002200424671173,0.13448700308799744,225747200
1983-09-19,0.11000710725784302,0.14285700023174286,0.1439729928970337,0.13057999312877655,0.13113799691200256,201980800
1983-09-20,0.1104368343949318,0.14341500401496887,0.14955399930477142,0.14285700023174286,0.14285700023174286,226419200
1983-09-21,0.10828840732574463,0.140625,0.14564700424671173,0.140066996216774,0.14341500401496887,106355200
1983-09-22,0.11172585934400558,0.14508900046348572,0.14564700424671173,0.13895100355148315,0.140625,144121600
1983-09-23,0.08336491137742996,0.10825899988412857,0.11160700023174286,0.09933000057935715,0.11160700023174286,2832345600
1983-09-26,0.08551334589719772,0.11104899644851685,0.11551299691200256,0.10881700366735458,0.10881700366735458,768768000
1983-09-27,0.08078678697347641,0.10491099953651428,0.11160700023174286,0.10267899930477142,0.11104899644851685,417110400
1983-09-28,0.07863836735486984,0.10212100297212601,0.10491099953651428,0.09877199679613113,0.10491099953651428,373497600
1983-09-29,0.07820867002010345,0.1015629991889,0.10602699965238571,0.10100399702787399,0.10212100297212601,282777600
1983-09-30,0.07949770987033844,0.10323700308799744,0.1054690033197403,0.10044600069522858,0.1015629991889,117868800
1983-10-03,0.07949770987033844,0.10323700308799744,0.10491099953651428,0.10100399702787399,0.10323700308799744,152902400
1983-10-04,0.07863836735486984,0.10212100297212601,0.1054690033197403,0.1015629991889,0.10323700308799744,169612800
1983-10-05,0.0773485004901886,0.10044600069522858,0.10379499942064285,0.09877199679613113,0.10212100297212601,190668800
1983-10-06,0.07648912817239761,0.09933000057935715,0.10212100297212601,0.09709800034761429,0.10044600069522858,232937600
1983-10-07,0.07004386186599731,0.09096000343561172,0.10602699965238571,0.0898440033197403,0.09933000057935715,246332800
1983-10-10,0.06789540499448776,0.08816999942064285,0.0898440033197403,0.0820309966802597,0.0898440033197403,517126400
1983-10-11,0.06660632789134979,0.08649600297212601,0.08872800320386887,0.08537899702787399,0.08816999942064285,252761600
1983-10-12,0.07262194901704788,0.09430799633264542,0.09486600011587143,0.0859379991889,0.08649600297212601,472617600
1983-10-13,0.07906804978847504,0.10267899930477142,0.10714299976825714,0.09709800034761429,0.09709800034761429,420515200
1983-10-14,0.07820867002010345,0.1015629991889,0.10602699965238571,0.10044600069522858,0.10267899930477142,279260800
1983-10-17,0.07219229638576508,0.09375,0.1015629991889,0.09319200366735458,0.1015629991889,219116800
1983-10-18,0.06660632789134979,0.08649600297212601,0.09263399988412857,0.08426299691200256,0.09263399988412857,382972800
1983-10-19,0.07391101121902466,0.09598200023174286,0.09933000057935715,0.08537899702787399,0.08649600297212601,287392000
1983-10-20,0.07004386186599731,0.09096000343561172,0.09877199679613113,0.08872800320386887,0.09598200023174286,131689600
1983-10-21,0.06832503527402878,0.08872800320386887,0.09319200366735458,0.08761200308799744,0.09096000343561172,157001600
1983-10-24,0.07262194901704788,0.09430799633264542,0.09430799633264542,0.07979899644851685,0.08872800320386887,259392000
1983-10-25,0.07305163145065308,0.09486600011587143,0.0976559966802597,0.09375,0.09430799633264542,168448000
1983-10-26,0.06918444484472275,0.0898440033197403,0.09598200023174286,0.08928599953651428,0.09486600011587143,128912000
1983-10-27,0.07262194901704788,0.09430799633264542,0.09653999656438828,0.0898440033197403,0.0898440033197403,97843200
1983-10-28,0.07176259160041809,0.09319200366735458,0.09542399644851685,0.09096000343561172,0.09430799633264542,81200000
1983-10-31,0.07777819037437439,0.10100399702787399,0.10267899930477142,0.09430799633264542,0.09430799633264542,173174400
1983-11-01,0.07906804978847504,0.10267899930477142,0.10714299976825714,0.09653999656438828,0.10100399702787399,328384000
1983-11-02,0.08078678697347641,0.10491099953651428,0.10770100355148315,0.10267899930477142,0.10267899930477142,202473600
1983-11-03,0.07520005851984024,0.0976559966802597,0.1054690033197403,0.09375,0.10491099953651428,286003200
1983-11-04,0.07262194901704788,0.09430799633264542,0.09821400046348572,0.09375,0.0976559966802597,146742400
1983-11-07,0.07219229638576508,0.09375,0.09653999656438828,0.09263399988412857,0.09430799633264542,152118400
1983-11-08,0.06144930049777031,0.07979899644851685,0.08705399930477142,0.07700899988412857,0.08705399930477142,1221516800
1983-11-09,0.0661766305565834,0.0859379991889,0.0859379991889,0.078125,0.07979899644851685,353472000
1983-11-10,0.06746568530797958,0.08761200308799744,0.0898440033197403,0.0859379991889,0.0859379991889,222073600
1983-11-11,0.06875478476285934,0.08928599953651428,0.09096000343561172,0.08705399930477142,0.08761200308799744,116032000
1983-11-14,0.06789540499448776,0.08816999942064285,0.09040199965238571,0.08761200308799744,0.08928599953651428,108281600
1983-11-15,0.06789540499448776,0.08816999942064285,0.08872800320386887,0.08482100069522858,0.08816999942064285,118630400
1983-11-16,0.06875478476285934,0.08928599953651428,0.09151799976825714,0.08761200308799744,0.08816999942064285,102278400
1983-11-17,0.07047349214553833,0.09151799976825714,0.09263399988412857,0.08928599953651428,0.08928599953651428,90384000
1983-11-18,0.07090319693088531,0.09207600355148315,0.09319200366735458,0.09040199965238571,0.09151799976825714,79900800
1983-11-21,0.07391101121902466,0.09598200023174286,0.09653999656438828,0.09207600355148315,0.09207600355148315,105011200
1983-11-22,0.07391101121902466,0.09598200023174286,0.09709800034761429,0.09486600011587143,0.09598200023174286,105190400
1983-11-23,0.07004386186599731,0.09096000343561172,0.09598200023174286,0.08928599953651428,0.09598200023174286,114352000
1983-11-25,0.07047349214553833,0.09151799976825714,0.09207600355148315,0.09096000343561172,0.09096000343561172,37296000
1983-11-28,0.07219229638576508,0.09375,0.09430799633264542,0.09096000343561172,0.09151799976825714,72396800
1983-11-29,0.0713328868150711,0.09263399988412857,0.09598200023174286,0.09151799976825714,0.09375,95289600
1983-11-30,0.07004386186599731,0.09096000343561172,0.09375,0.09096000343561172,0.09263399988412857,64332800
1983-12-01,0.06961415708065033,0.09040199965238571,0.09319200366735458,0.08928599953651428,0.09096000343561172,76675200
1983-12-02,0.06832503527402878,0.08872800320386887,0.09040199965238571,0.08816999942064285,0.09040199965238571,85366400
1983-12-05,0.07004386186599731,0.09096000343561172,0.09151799976825714,0.08816999942064285,0.08872800320386887,45158400
1983-12-06,0.07047349214553833,0.09151799976825714,0.09207600355148315,0.09040199965238571,0.09096000343561172,51990400
1983-12-07,0.07219229638576508,0.09375,0.09598200023174286,0.09040199965238571,0.09151799976825714,89152000
1983-12-08,0.07391101121902466,0.09598200023174286,0.09877199679613113,0.09375,0.09375,137625600
1983-12-09,0.07434069365262985,0.09653999656438828,0.09877199679613113,0.09486600011587143,0.09598200023174286,82768000
1983-12-12,0.07391101121902466,0.09598200023174286,0.09709800034761429,0.09375,0.09653999656438828,65139200
1983-12-13,0.0773485004901886,0.10044600069522858,0.1015629991889,0.09542399644851685,0.09598200023174286,197545600
1983-12-14,0.08035710453987122,0.10435300320386887,0.1054690033197403,0.09653999656438828,0.10044600069522858,201891200
1983-12-15,0.08379463106393814,0.10881700366735458,0.11049100011587143,0.10435300320386887,0.10435300320386887,316601600
1983-12-16,0.08508370816707611,0.11049100011587143,0.11160700023174286,0.10825899988412857,0.10881700366735458,184867200
1983-12-19,0.08250555396080017,0.10714299976825714,0.11160700023174286,0.10658500343561172,0.11049100011587143,173600000
1983-12-20,0.08035710453987122,0.10435300320386887,0.10714299976825714,0.10267899930477142,0.10714299976825714,177744000
1983-12-21,0.08336491137742996,0.10825899988412857,0.10825899988412857,0.10379499942064285,0.10435300320386887,171785600
1983-12-22,0.08508370816707611,0.11049100011587143,0.11049100011587143,0.10770100355148315,0.10825899988412857,130547200
1983-12-23,0.08465399593114853,0.10993299633264542,0.11104899644851685,0.10825899988412857,0.11049100011587143,48563200
1983-12-27,0.08508370816707611,0.11049100011587143,0.11160700023174286,0.10993299633264542,0.10993299633264542,96432000
1983-12-28,0.08594304323196411,0.11160700023174286,0.11272300034761429,0.109375,0.11049100011587143,128553600
1983-12-29,0.08379463106393814,0.10881700366735458,0.11272300034761429,0.10881700366735458,0.11160700023174286,102748800
1983-12-30,0.08379463106393814,0.10881700366735458,0.11160700023174286,0.10825899988412857,0.10881700366735458,91862400
1984-01-03,0.08809150755405426,0.11439699679613113,0.11662899702787399,0.10881700366735458,0.10881700366735458,150192000
1984-01-04,0.09582667052745819,0.12444200366735458,0.125,0.11495500057935715,0.11495500057935715,292611200
1984-01-05,0.09711569547653198,0.12611599266529083,0.12946400046348572,0.12332600355148315,0.12444200366735458,305715200
1984-01-06,0.09539695084095001,0.12388399988412857,0.12779000401496887,0.12165199965238571,0.12611599266529083,168492800
1984-01-09,0.09024067968130112,0.1171879991889,0.12388399988412857,0.1132809966802597,0.12388399988412857,215734400
1984-01-10,0.0949673056602478,0.12332600355148315,0.12332600355148315,0.1171879991889,0.1171879991889,172188800
1984-01-11,0.09625634551048279,0.125,0.12723200023174286,0.12276799976825714,0.12332600355148315,175952000
1984-01-12,0.09582667052745819,0.12444200366735458,0.12667399644851685,0.12332600355148315,0.125,110342400
1984-01-13,0.09367821365594864,0.12165199965238571,0.12611599266529083,0.11941999942064285,0.12444200366735458,121744000
1984-01-16,0.09582667052745819,0.12444200366735458,0.12611599266529083,0.1210940033197403,0.12165199965238571,137580800
1984-01-17,0.09840478748083115,0.12779000401496887,0.1283479928970337,0.12444200366735458,0.12444200366735458,149072000
1984-01-18,0.09883446991443634,0.1283479928970337,0.13057999312877655,0.125558003783226,0.12779000401496887,220505600
1984-01-19,0.09969387948513031,0.12946400046348572,0.13169600069522858,0.12723200023174286,0.1283479928970337,149721600
1984-01-20,0.09840478748083115,0.12779000401496887,0.13002200424671173,0.12611599266529083,0.12946400046348572,141344000
1984-01-23,0.09926412254571915,0.1289059966802597,0.13002200424671173,0.12667399644851685,0.12779000401496887,278364800
1984-01-24,0.09367821365594864,0.12165199965238571,0.12946400046348572,0.11830399930477142,0.1289059966802597,320230400
1984-01-25,0.09281881898641586,0.12053599953651428,0.1289059966802597,0.11997800320386887,0.12165199965238571,263872000
1984-01-26,0.0949673056602478,0.12332600355148315,0.125,0.12053599953651428,0.12053599953651428,168492800
1984-01-27,0.08981022983789444,0.11662899702787399,0.12388399988412857,0.11439699679613113,0.12332600355148315,194096000
1984-01-30,0.08508370816707611,0.11049100011587143,0.11886200308799744,0.10770100355148315,0.11662899702787399,277468800
1984-01-31,0.08508370816707611,0.11049100011587143,0.11272300034761429,0.10323700308799744,0.11049100011587143,345094400
1984-02-01,0.08465399593114853,0.10993299633264542,0.11383900046348572,0.109375,0.11049100011587143,163116800
1984-02-02,0.08551334589719772,0.11104899644851685,0.11160700023174286,0.10770100355148315,0.10993299633264542,134915200
1984-02-03,0.08422428369522095,0.109375,0.11383900046348572,0.109375,0.11104899644851685,145488000
1984-02-06,0.07992742955684662,0.10379499942064285,0.109375,0.10323700308799744,0.109375,165558400
1984-02-07,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.09988799691200256,0.10379499942064285,217728000
1984-02-08,0.07992742955684662,0.10379499942064285,0.109375,0.10379499942064285,0.10770100355148315,148220800
1984-02-09,0.08121646195650101,0.1054690033197403,0.10770100355148315,0.10100399702787399,0.10379499942064285,234796800
1984-02-10,0.08379463106393814,0.10881700366735458,0.11160700023174286,0.1054690033197403,0.1054690033197403,143964800
1984-02-13,0.08336491137742996,0.10825899988412857,0.10993299633264542,0.10658500343561172,0.10881700366735458,105728000
1984-02-14,0.08809150755405426,0.11439699679613113,0.11495500057935715,0.10825899988412857,0.10825899988412857,209059200
1984-02-15,0.0863727405667305,0.11216499656438828,0.11941999942064285,0.11104899644851685,0.11439699679613113,200838400
1984-02-16,0.0872320905327797,0.1132809966802597,0.11383900046348572,0.109375,0.11216499656438828,105235200
1984-02-17,0.08594304323196411,0.11160700023174286,0.11607100069522858,0.11160700023174286,0.1132809966802597,134646400
1984-02-21,0.08981022983789444,0.11662899702787399,0.1171879991889,0.11104899644851685,0.11160700023174286,120288000
1984-02-22,0.09410793334245682,0.12221000343561172,0.12332600355148315,0.1171879991889,0.1171879991889,223372800
1984-02-23,0.09238916635513306,0.11997800320386887,0.12221000343561172,0.11607100069522858,0.12221000343561172,155052800
1984-02-24,0.09324854612350464,0.1210940033197403,0.12276799976825714,0.11997800320386887,0.11997800320386887,77817600
1984-02-27,0.09281881898641586,0.12053599953651428,0.12276799976825714,0.11774600297212601,0.1210940033197403,121564800
1984-02-28,0.08766181021928787,0.11383900046348572,0.1210940033197403,0.11216499656438828,0.12053599953651428,169926400
1984-02-29,0.09024067968130112,0.1171879991889,0.11997800320386887,0.11272300034761429,0.11383900046348572,134041600
1984-03-01,0.09281881898641586,0.12053599953651428,0.1210940033197403,0.11439699679613113,0.1171879991889,132361600
1984-03-02,0.09367821365594864,0.12165199965238571,0.125,0.11997800320386887,0.12053599953651428,191251200
1984-03-05,0.09195945411920547,0.11941999942064285,0.12221000343561172,0.11774600297212601,0.12165199965238571,73606400
1984-03-06,0.08852118998765945,0.11495500057935715,0.12165199965238571,0.11439699679613113,0.11941999942064285,98985600
1984-03-07,0.0911000669002533,0.11830399930477142,0.11886200308799744,0.11216499656438828,0.11495500057935715,96566400
1984-03-08,0.09238916635513306,0.11997800320386887,0.1210940033197403,0.11830399930477142,0.11830399930477142,129785600
1984-03-09,0.0906703919172287,0.11774600297212601,0.11997800320386887,0.1171879991889,0.11997800320386887,66057600
1984-03-12,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.11830399930477142,0.11830399930477142,125036800
1984-03-13,0.09281881898641586,0.12053599953651428,0.12388399988412857,0.11941999942064285,0.12221000343561172,152880000
1984-03-14,0.09152976423501968,0.11886200308799744,0.1210940033197403,0.11830399930477142,0.12053599953651428,59606400
1984-03-15,0.09195945411920547,0.11941999942064285,0.12053599953651428,0.11774600297212601,0.11886200308799744,55283200
1984-03-16,0.09152976423501968,0.11886200308799744,0.12388399988412857,0.11774600297212601,0.11941999942064285,124700800
1984-03-19,0.09024067968130112,0.1171879991889,0.11830399930477142,0.11551299691200256,0.11830399930477142,82588800
1984-03-20,0.08938060700893402,0.11607100069522858,0.11941999942064285,0.11216499656438828,0.1171879991889,100531200
1984-03-21,0.08938060700893402,0.11607100069522858,0.11886200308799744,0.11551299691200256,0.11607100069522858,47667200
1984-03-22,0.08766181021928787,0.11383900046348572,0.11607100069522858,0.11216499656438828,0.11607100069522858,51184000
1984-03-23,0.08766181021928787,0.11383900046348572,0.11495500057935715,0.11160700023174286,0.11383900046348572,61129600
1984-03-26,0.08852118998765945,0.11495500057935715,0.11662899702787399,0.11272300034761429,0.11383900046348572,56963200
1984-03-27,0.08594304323196411,0.11160700023174286,0.11551299691200256,0.11104899644851685,0.11495500057935715,99299200
1984-03-28,0.08766181021928787,0.11383900046348572,0.11439699679613113,0.11216499656438828,0.11216499656438828,75488000
1984-03-29,0.0872320905327797,0.1132809966802597,0.11495500057935715,0.11272300034761429,0.11383900046348572,39177600
1984-03-30,0.08508370816707611,0.11049100011587143,0.11383900046348572,0.109375,0.1132809966802597,45740800
1984-04-02,0.08551334589719772,0.11104899644851685,0.11272300034761429,0.109375,0.11049100011587143,54656000
1984-04-03,0.08594304323196411,0.11160700023174286,0.11216499656438828,0.10993299633264542,0.11104899644851685,44105600
1984-04-04,0.08422428369522095,0.109375,0.11216499656438828,0.109375,0.11160700023174286,107676800
1984-04-05,0.08293525874614716,0.10770100355148315,0.11104899644851685,0.10770100355148315,0.109375,82812800
1984-04-06,0.08078678697347641,0.10491099953651428,0.10881700366735458,0.10267899930477142,0.10770100355148315,85590400
1984-04-09,0.08078678697347641,0.10491099953651428,0.10825899988412857,0.10491099953651428,0.10491099953651428,54252800
1984-04-10,0.08508370816707611,0.11049100011587143,0.11049100011587143,0.10714299976825714,0.10714299976825714,57097600
1984-04-11,0.08422428369522095,0.109375,0.1132809966802597,0.10825899988412857,0.11049100011587143,70604800
1984-04-12,0.08852118998765945,0.11495500057935715,0.11607100069522858,0.10770100355148315,0.109375,78400000
1984-04-13,0.08852118998765945,0.11495500057935715,0.11774600297212601,0.11383900046348572,0.11495500057935715,103398400
1984-04-16,0.09024067968130112,0.1171879991889,0.11774600297212601,0.11216499656438828,0.11495500057935715,68118400
1984-04-17,0.09453760087490082,0.12276799976825714,0.12444200366735458,0.11941999942064285,0.11941999942064285,332953600
1984-04-18,0.09625634551048279,0.125,0.125558003783226,0.12221000343561172,0.12276799976825714,199673600
1984-04-19,0.09711569547653198,0.12611599266529083,0.12667399644851685,0.12388399988412857,0.125,123401600
1984-04-23,0.09754539281129837,0.12667399644851685,0.13002200424671173,0.125,0.12611599266529083,293865600
1984-04-24,0.09582667052745819,0.12444200366735458,0.1289059966802597,0.12388399988412857,0.12667399644851685,281568000
1984-04-25,0.0949673056602478,0.12332600355148315,0.125558003783226,0.12221000343561172,0.12444200366735458,194880000
1984-04-26,0.10227272659540176,0.1328130066394806,0.1333709955215454,0.12388399988412857,0.12388399988412857,318505600
1984-04-27,0.10356184840202332,0.13448700308799744,0.1372770071029663,0.13057999312877655,0.1328130066394806,371996800
1984-04-30,0.10785868018865585,0.140066996216774,0.140066996216774,0.1333709955215454,0.13448700308799744,293148800
1984-05-01,0.11430481821298599,0.1484380066394806,0.1484380066394806,0.14174099266529083,0.14174099266529083,406515200
1984-05-02,0.11344466358423233,0.14732100069522858,0.14955399930477142,0.1445309966802597,0.1484380066394806,317318400
1984-05-03,0.10871807485818863,0.141183003783226,0.14732100069522858,0.13839299976825714,0.14732100069522858,327420800
1984-05-04,0.10356184840202332,0.13448700308799744,0.141183003783226,0.13392899930477142,0.141183003783226,260444800
1984-05-07,0.10699933022260666,0.13895100355148315,0.140066996216774,0.1333709955215454,0.13448700308799744,160070400
1984-05-08,0.11301492899656296,0.14676299691200256,0.1478790044784546,0.13950900733470917,0.13950900733470917,255001600
1984-05-09,0.11387433111667633,0.1478790044784546,0.15345999598503113,0.14508900046348572,0.14676299691200256,405014400
1984-05-10,0.11387433111667633,0.1478790044784546,0.15011200308799744,0.1439729928970337,0.1478790044784546,238627200
1984-05-11,0.11086645722389221,0.1439729928970337,0.1484380066394806,0.13839299976825714,0.1478790044784546,197724800
1984-05-14,0.10871807485818863,0.141183003783226,0.14341500401496887,0.13950900733470917,0.14341500401496887,89286400
1984-05-15,0.1095774844288826,0.14229899644851685,0.14341500401496887,0.140625,0.141183003783226,102704000
1984-05-16,0.10485086590051651,0.13616099953651428,0.14341500401496887,0.13560299575328827,0.14229899644851685,219721600
1984-05-17,0.10012354701757431,0.13002200424671173,0.13616099953651428,0.1283479928970337,0.13616099953651428,281948800
1984-05-18,0.10227272659540176,0.1328130066394806,0.1333709955215454,0.1283479928970337,0.13002200424671173,193468800
1984-05-21,0.1095774844288826,0.14229899644851685,0.1439729928970337,0.1322540044784546,0.1328130066394806,435052800
1984-05-22,0.10613998025655746,0.13783499598503113,0.14229899644851685,0.13392899930477142,0.14229899644851685,301257600
1984-05-23,0.10399151593446732,0.13504500687122345,0.13895100355148315,0.13504500687122345,0.13783499598503113,168963200
1984-05-24,0.10098293423652649,0.13113799691200256,0.13504500687122345,0.1289059966802597,0.13504500687122345,193312000
1984-05-25,0.10141260176897049,0.13169600069522858,0.1333709955215454,0.13002200424671173,0.13113799691200256,120108800
1984-05-29,0.10098293423652649,0.13113799691200256,0.1328130066394806,0.1289059966802597,0.13169600069522858,156262400
1984-05-30,0.09969387948513031,0.12946400046348572,0.13169600069522858,0.125,0.13113799691200256,318438400
1984-05-31,0.10098293423652649,0.13113799691200256,0.1328130066394806,0.1283479928970337,0.12946400046348572,167014400
1984-06-01,0.10442119836807251,0.13560299575328827,0.13560299575328827,0.13057999312877655,0.13113799691200256,242300800
1984-06-04,0.10184232890605927,0.1322540044784546,0.1372770071029663,0.13113799691200256,0.13560299575328827,148288000
1984-06-05,0.09582667052745819,0.12444200366735458,0.13002200424671173,0.12388399988412857,0.13002200424671173,328428800
1984-06-06,0.09969387948513031,0.12946400046348572,0.13002200424671173,0.12388399988412857,0.12444200366735458,161459200
1984-06-07,0.09883446991443634,0.1283479928970337,0.13002200424671173,0.125558003783226,0.12946400046348572,102547200
1984-06-08,0.09840478748083115,0.12779000401496887,0.1289059966802597,0.125,0.1283479928970337,108976000
1984-06-11,0.09840478748083115,0.12779000401496887,0.1289059966802597,0.12611599266529083,0.12779000401496887,84246400
1984-06-12,0.10012354701757431,0.13002200424671173,0.13169600069522858,0.12723200023174286,0.12779000401496887,117129600
1984-06-13,0.10227272659540176,0.1328130066394806,0.1333709955215454,0.13057999312877655,0.13057999312877655,115718400
1984-06-14,0.09926412254571915,0.1289059966802597,0.1328130066394806,0.1283479928970337,0.1328130066394806,100956800
1984-06-15,0.09969387948513031,0.12946400046348572,0.13113799691200256,0.1289059966802597,0.1289059966802597,89779200
1984-06-18,0.10184232890605927,0.1322540044784546,0.1328130066394806,0.12667399644851685,0.12946400046348572,114598400
1984-06-19,0.10098293423652649,0.13113799691200256,0.13560299575328827,0.13113799691200256,0.1322540044784546,160944000
1984-06-20,0.10399151593446732,0.13504500687122345,0.13504500687122345,0.1283479928970337,0.13113799691200256,119526400
1984-06-21,0.09969387948513031,0.12946400046348572,0.1367190033197403,0.12946400046348572,0.13504500687122345,141904000
1984-06-22,0.09840478748083115,0.12779000401496887,0.13169600069522858,0.12779000401496887,0.12946400046348572,84604800
1984-06-25,0.09367821365594864,0.12165199965238571,0.1289059966802597,0.12053599953651428,0.12779000401496887,167484800
1984-06-26,0.08938060700893402,0.11607100069522858,0.12221000343561172,0.11607100069522858,0.12165199965238571,148646400
1984-06-27,0.0868024080991745,0.11272300034761429,0.1171879991889,0.10825899988412857,0.11607100069522858,377283200
1984-06-28,0.0906703919172287,0.11774600297212601,0.11941999942064285,0.11272300034761429,0.11272300034761429,118316800
1984-06-29,0.0911000669002533,0.11830399930477142,0.12388399988412857,0.11774600297212601,0.11774600297212601,141993600
1984-07-02,0.08809150755405426,0.11439699679613113,0.11886200308799744,0.11216499656438828,0.11830399930477142,159667200
1984-07-03,0.0868024080991745,0.11272300034761429,0.11495500057935715,0.11104899644851685,0.11439699679613113,179065600
1984-07-05,0.08508370816707611,0.11049100011587143,0.11383900046348572,0.10881700366735458,0.11272300034761429,93184000
1984-07-06,0.0863727405667305,0.11216499656438828,0.11383900046348572,0.10825899988412857,0.11049100011587143,95648000
1984-07-09,0.09024067968130112,0.1171879991889,0.11774600297212601,0.11049100011587143,0.11216499656438828,190668800
1984-07-10,0.09238916635513306,0.11997800320386887,0.1210940033197403,0.11662899702787399,0.1171879991889,172300800
1984-07-11,0.0911000669002533,0.11830399930477142,0.12165199965238571,0.11662899702787399,0.11997800320386887,121094400
1984-07-12,0.09152976423501968,0.11886200308799744,0.1210940033197403,0.11774600297212601,0.11830399930477142,168694400
1984-07-13,0.0906703919172287,0.11774600297212601,0.1210940033197403,0.11607100069522858,0.11886200308799744,135945600
1984-07-16,0.08852118998765945,0.11495500057935715,0.11774600297212601,0.11160700023174286,0.11774600297212601,202988800
1984-07-17,0.08852118998765945,0.11495500057935715,0.11607100069522858,0.1132809966802597,0.11495500057935715,84851200
1984-07-18,0.0872320905327797,0.1132809966802597,0.11551299691200256,0.11272300034761429,0.11495500057935715,104025600
1984-07-19,0.0872320905327797,0.1132809966802597,0.11495500057935715,0.11216499656438828,0.1132809966802597,77907200
1984-07-20,0.0872320905327797,0.1132809966802597,0.11495500057935715,0.11272300034761429,0.1132809966802597,33174400
1984-07-23,0.0863727405667305,0.11216499656438828,0.1132809966802597,0.109375,0.1132809966802597,94035200
1984-07-24,0.09152976423501968,0.11886200308799744,0.12053599953651428,0.11160700023174286,0.11216499656438828,179244800
1984-07-25,0.09195945411920547,0.11941999942064285,0.12221000343561172,0.11941999942064285,0.11941999942064285,200457600
1984-07-26,0.09367821365594864,0.12165199965238571,0.12332600355148315,0.11830399930477142,0.11941999942064285,143337600
1984-07-27,0.09324854612350464,0.1210940033197403,0.12276799976825714,0.12053599953651428,0.12165199965238571,73942400
1984-07-30,0.08766181021928787,0.11383900046348572,0.12165199965238571,0.11272300034761429,0.1210940033197403,125036800
1984-07-31,0.08766181021928787,0.11383900046348572,0.11551299691200256,0.11104899644851685,0.11383900046348572,199628800
1984-08-01,0.08594304323196411,0.11160700023174286,0.11495500057935715,0.10825899988412857,0.11383900046348572,285734400
1984-08-02,0.08293525874614716,0.10770100355148315,0.1132809966802597,0.10770100355148315,0.11160700023174286,303676800
1984-08-03,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.10714299976825714,0.10770100355148315,618060800
1984-08-06,0.10055325925350189,0.13057999312877655,0.13616099953651428,0.12165199965238571,0.12221000343561172,626796800
1984-08-07,0.10184232890605927,0.1322540044784546,0.13392899930477142,0.12444200366735458,0.13057999312877655,332483200
1984-08-08,0.09797509759664536,0.12723200023174286,0.13504500687122345,0.12611599266529083,0.1322540044784546,294403200
1984-08-09,0.10227272659540176,0.1328130066394806,0.13392899930477142,0.12444200366735458,0.12723200023174286,257622400
1984-08-10,0.09797509759664536,0.12723200023174286,0.13783499598503113,0.12667399644851685,0.1328130066394806,397376000
1984-08-13,0.10313210636377335,0.13392899930477142,0.13504500687122345,0.125558003783226,0.12723200023174286,241449600
1984-08-14,0.09926412254571915,0.1289059966802597,0.13504500687122345,0.12723200023174286,0.13392899930477142,174070400
1984-08-15,0.09582667052745819,0.12444200366735458,0.1283479928970337,0.12332600355148315,0.1283479928970337,178886400
1984-08-16,0.09668605029582977,0.125558003783226,0.12667399644851685,0.12276799976825714,0.12444200366735458,144816000
1984-08-17,0.09453760087490082,0.12276799976825714,0.12611599266529083,0.1210940033197403,0.125558003783226,153932800
1984-08-20,0.09410793334245682,0.12221000343561172,0.12332600355148315,0.11886200308799744,0.12276799976825714,138454400
1984-08-21,0.09797509759664536,0.12723200023174286,0.1283479928970337,0.12221000343561172,0.12221000343561172,179536000
1984-08-22,0.09625634551048279,0.125,0.13057999312877655,0.12388399988412857,0.12723200023174286,220416000
1984-08-23,0.09668605029582977,0.125558003783226,0.12779000401496887,0.125,0.125,83417600
1984-08-24,0.09668605029582977,0.125558003783226,0.12723200023174286,0.12444200366735458,0.125558003783226,70896000
1984-08-27,0.09582667052745819,0.12444200366735458,0.125558003783226,0.12221000343561172,0.125558003783226,87673600
1984-08-28,0.09711569547653198,0.12611599266529083,0.12611599266529083,0.12332600355148315,0.12444200366735458,59158400
1984-08-29,0.09453760087490082,0.12276799976825714,0.12667399644851685,0.12165199965238571,0.12611599266529083,74121600
1984-08-30,0.09281881898641586,0.12053599953651428,0.12444200366735458,0.12053599953651428,0.12276799976825714,50960000
1984-08-31,0.0911000669002533,0.11830399930477142,0.1210940033197403,0.11662899702787399,0.12053599953651428,137849600
1984-09-04,0.09024067968130112,0.1171879991889,0.11941999942064285,0.11607100069522858,0.11830399930477142,119840000
1984-09-05,0.09024067968130112,0.1171879991889,0.11886200308799744,0.11607100069522858,0.1171879991889,103756800
1984-09-06,0.0911000669002533,0.11830399930477142,0.11997800320386887,0.1171879991889,0.1171879991889,130972800
1984-09-07,0.0911000669002533,0.11830399930477142,0.11997800320386887,0.1171879991889,0.11830399930477142,83260800
1984-09-10,0.0906703919172287,0.11774600297212601,0.11886200308799744,0.11551299691200256,0.11830399930477142,64624000
1984-09-11,0.09238916635513306,0.11997800320386887,0.12221000343561172,0.11886200308799744,0.11886200308799744,152387200
1984-09-12,0.08981022983789444,0.11662899702787399,0.12053599953651428,0.11662899702787399,0.11997800320386887,133123200
1984-09-13,0.09453760087490082,0.12276799976825714,0.12332600355148315,0.12276799976825714,0.12276799976825714,207334400
1984-09-14,0.09582667052745819,0.12444200366735458,0.12723200023174286,0.12332600355148315,0.12332600355148315,246870400
1984-09-17,0.09840478748083115,0.12779000401496887,0.12946400046348572,0.12779000401496887,0.12779000401496887,192752000
1984-09-18,0.0949673056602478,0.12332600355148315,0.1289059966802597,0.12332600355148315,0.12779000401496887,97305600
1984-09-19,0.09281881898641586,0.12053599953651428,0.12444200366735458,0.12053599953651428,0.12332600355148315,106288000
1984-09-20,0.09324854612350464,0.1210940033197403,0.12221000343561172,0.1210940033197403,0.1210940033197403,66169600
1984-09-21,0.09238916635513306,0.11997800320386887,0.12444200366735458,0.11830399930477142,0.1210940033197403,99836800
1984-09-24,0.09152976423501968,0.11886200308799744,0.12053599953651428,0.11886200308799744,0.11997800320386887,79004800
1984-09-25,0.08981022983789444,0.11662899702787399,0.11830399930477142,0.11662899702787399,0.11830399930477142,166790400
1984-09-26,0.08852118998765945,0.11495500057935715,0.12165199965238571,0.11495500057935715,0.11662899702787399,110969600
1984-09-27,0.08852118998765945,0.11495500057935715,0.11551299691200256,0.11495500057935715,0.11495500057935715,105929600
1984-09-28,0.0863727405667305,0.11216499656438828,0.11495500057935715,0.10993299633264542,0.11495500057935715,233408000
1984-10-01,0.08422428369522095,0.109375,0.11160700023174286,0.109375,0.11160700023174286,97776000
1984-10-02,0.08508370816707611,0.11049100011587143,0.11439699679613113,0.11049100011587143,0.11049100011587143,118249600
1984-10-03,0.0863727405667305,0.11216499656438828,0.11383900046348572,0.11216499656438828,0.11216499656438828,120422400
1984-10-04,0.0872320905327797,0.1132809966802597,0.11439699679613113,0.1132809966802597,0.1132809966802597,125484800
1984-10-05,0.08551334589719772,0.11104899644851685,0.1132809966802597,0.11049100011587143,0.1132809966802597,97574400
1984-10-08,0.08551334589719772,0.11104899644851685,0.11160700023174286,0.11104899644851685,0.11104899644851685,46972800
1984-10-09,0.08465399593114853,0.10993299633264542,0.11160700023174286,0.10993299633264542,0.11104899644851685,125260800
1984-10-10,0.08207585662603378,0.10658500343561172,0.10993299633264542,0.10658500343561172,0.10993299633264542,364851200
1984-10-11,0.08164618164300919,0.10602699965238571,0.109375,0.10602699965238571,0.10658500343561172,182761600
1984-10-12,0.07820867002010345,0.1015629991889,0.10658500343561172,0.10044600069522858,0.10602699965238571,265798400
1984-10-15,0.08250555396080017,0.10714299976825714,0.10825899988412857,0.10714299976825714,0.10714299976825714,243264000
1984-10-16,0.08207585662603378,0.10658500343561172,0.10770100355148315,0.10658500343561172,0.10714299976825714,118025600
1984-10-17,0.08551334589719772,0.11104899644851685,0.11160700023174286,0.11104899644851685,0.11104899644851685,156643200
1984-10-18,0.08809150755405426,0.11439699679613113,0.11495500057935715,0.11439699679613113,0.11439699679613113,247161600
1984-10-19,0.08809150755405426,0.11439699679613113,0.12221000343561172,0.11383900046348572,0.11439699679613113,326121600
1984-10-22,0.0872320905327797,0.1132809966802597,0.11607100069522858,0.1132809966802597,0.11439699679613113,114755200
1984-10-23,0.08938060700893402,0.11607100069522858,0.1171879991889,0.11607100069522858,0.11607100069522858,186435200
1984-10-24,0.09024067968130112,0.1171879991889,0.11830399930477142,0.1171879991889,0.1171879991889,167014400
1984-10-25,0.0868024080991745,0.11272300034761429,0.1171879991889,0.11272300034761429,0.1171879991889,158166400
1984-10-26,0.08465399593114853,0.10993299633264542,0.11272300034761429,0.109375,0.11272300034761429,114844800
1984-10-29,0.08508370816707611,0.11049100011587143,0.11104899644851685,0.11049100011587143,0.11049100011587143,50646400
1984-10-30,0.08594304323196411,0.11160700023174286,0.11272300034761429,0.11160700023174286,0.11160700023174286,74592000
1984-10-31,0.08551334589719772,0.11104899644851685,0.11272300034761429,0.11104899644851685,0.11160700023174286,60233600
1984-11-01,0.08594304323196411,0.11160700023174286,0.11272300034761429,0.11160700023174286,0.11160700023174286,47040000
1984-11-02,0.08551334589719772,0.11104899644851685,0.11216499656438828,0.11049100011587143,0.11160700023174286,27686400
1984-11-05,0.08508370816707611,0.11049100011587143,0.1132809966802597,0.11049100011587143,0.11104899644851685,105369600
1984-11-06,0.09024067968130112,0.1171879991889,0.11774600297212601,0.1171879991889,0.1171879991889,225321600
1984-11-07,0.08852118998765945,0.11495500057935715,0.11774600297212601,0.11495500057935715,0.1171879991889,231548800
1984-11-08,0.08508370816707611,0.11049100011587143,0.11495500057935715,0.11049100011587143,0.11495500057935715,88121600
1984-11-09,0.07992742955684662,0.10379499942064285,0.11104899644851685,0.10267899930477142,0.11049100011587143,294134400
1984-11-12,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.10770100355148315,0.10770100355148315,113254400
1984-11-13,0.08078678697347641,0.10491099953651428,0.10993299633264542,0.10491099953651428,0.10770100355148315,126672000
1984-11-14,0.08164618164300919,0.10602699965238571,0.10714299976825714,0.10602699965238571,0.10602699965238571,104339200
1984-11-15,0.08164618164300919,0.10602699965238571,0.10714299976825714,0.10602699965238571,0.10602699965238571,106601600
1984-11-16,0.07992742955684662,0.10379499942064285,0.10770100355148315,0.10323700308799744,0.10602699965238571,165760000
1984-11-19,0.07520005851984024,0.0976559966802597,0.10435300320386887,0.0976559966802597,0.10379499942064285,232982400
1984-11-20,0.07777819037437439,0.10100399702787399,0.1015629991889,0.10100399702787399,0.10100399702787399,263244800
1984-11-21,0.07949770987033844,0.10323700308799744,0.10379499942064285,0.10323700308799744,0.10323700308799744,178729600
1984-11-23,0.08164618164300919,0.10602699965238571,0.10770100355148315,0.10435300320386887,0.10435300320386887,137088000
1984-11-26,0.08250555396080017,0.10714299976825714,0.10714299976825714,0.10714299976825714,0.10714299976825714,100643200
1984-11-27,0.08465399593114853,0.10993299633264542,0.11104899644851685,0.10993299633264542,0.10993299633264542,127411200
1984-11-28,0.08895087242126465,0.11551299691200256,0.11830399930477142,0.11551299691200256,0.11551299691200256,410524800
1984-11-29,0.0872320905327797,0.1132809966802597,0.11551299691200256,0.1132809966802597,0.11551299691200256,174876800
1984-11-30,0.08508370816707611,0.11049100011587143,0.11439699679613113,0.10993299633264542,0.1132809966802597,108707200
1984-12-03,0.08379463106393814,0.10881700366735458,0.11104899644851685,0.10881700366735458,0.11049100011587143,98000000
1984-12-04,0.08551334589719772,0.11104899644851685,0.1132809966802597,0.11104899644851685,0.11104899644851685,120377600
1984-12-05,0.08981022983789444,0.11662899702787399,0.11662899702787399,0.11662899702787399,0.11662899702787399,262908800
1984-12-06,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.12221000343561172,0.12221000343561172,317273600
1984-12-07,0.09367821365594864,0.12165199965238571,0.12667399644851685,0.1210940033197403,0.12221000343561172,494524800
1984-12-10,0.09195945411920547,0.11941999942064285,0.12165199965238571,0.11941999942064285,0.12165199965238571,111484800
1984-12-11,0.0906703919172287,0.11774600297212601,0.1210940033197403,0.11774600297212601,0.11941999942064285,123782400
1984-12-12,0.08766181021928787,0.11383900046348572,0.11774600297212601,0.11383900046348572,0.11774600297212601,110073600
1984-12-13,0.08852118998765945,0.11495500057935715,0.1171879991889,0.11495500057935715,0.11495500057935715,66841600
1984-12-14,0.0906703919172287,0.11774600297212601,0.11886200308799744,0.11495500057935715,0.11495500057935715,96140800
1984-12-17,0.09281881898641586,0.12053599953651428,0.12165199965238571,0.12053599953651428,0.12053599953651428,125238400
1984-12-18,0.09840478748083115,0.12779000401496887,0.1283479928970337,0.12779000401496887,0.12779000401496887,340569600
1984-12-19,0.09453760087490082,0.12276799976825714,0.1283479928970337,0.12276799976825714,0.12779000401496887,317497600
1984-12-20,0.09410793334245682,0.12221000343561172,0.125,0.12221000343561172,0.12276799976825714,139843200
1984-12-21,0.09281881898641586,0.12053599953651428,0.12276799976825714,0.11941999942064285,0.12221000343561172,123894400
1984-12-24,0.09453760087490082,0.12276799976825714,0.12332600355148315,0.12276799976825714,0.12276799976825714,67536000
1984-12-26,0.0949673056602478,0.12332600355148315,0.12444200366735458,0.12332600355148315,0.12332600355148315,67177600
1984-12-27,0.09539695084095001,0.12388399988412857,0.12444200366735458,0.12388399988412857,0.12388399988412857,98761600
1984-12-28,0.09883446991443634,0.1283479928970337,0.1289059966802597,0.12332600355148315,0.12388399988412857,165334400
1984-12-31,0.10012354701757431,0.13002200424671173,0.13057999312877655,0.13002200424671173,0.13002200424671173,207760000
1985-01-02,0.09582667052745819,0.12444200366735458,0.13002200424671173,0.12444200366735458,0.13002200424671173,175302400
1985-01-03,0.09754539281129837,0.12667399644851685,0.13002200424671173,0.12667399644851685,0.12667399644851685,166611200
1985-01-04,0.09754539281129837,0.12667399644851685,0.12723200023174286,0.125,0.12667399644851685,137267200
1985-01-07,0.09711569547653198,0.12611599266529083,0.12723200023174286,0.12611599266529083,0.12667399644851685,170912000
1985-01-08,0.09625634551048279,0.125,0.12723200023174286,0.125,0.12611599266529083,141120000
1985-01-09,0.09883446991443634,0.1283479928970337,0.13002200424671173,0.1283479928970337,0.1283479928970337,166723200
1985-01-10,0.10313210636377335,0.13392899930477142,0.13448700308799744,0.13392899930477142,0.13392899930477142,277065600
1985-01-11,0.10227272659540176,0.1328130066394806,0.13504500687122345,0.13169600069522858,0.13392899930477142,205049600
1985-01-14,0.1052805632352829,0.1367190033197403,0.13783499598503113,0.1367190033197403,0.1367190033197403,270435200
1985-01-15,0.10313210636377335,0.13392899930477142,0.13895100355148315,0.13392899930477142,0.1367190033197403,264969600
1985-01-16,0.10399151593446732,0.13504500687122345,0.1372770071029663,0.13504500687122345,0.13504500687122345,189884800
1985-01-17,0.09668605029582977,0.125558003783226,0.1372770071029663,0.125558003783226,0.13504500687122345,547523200
1985-01-18,0.09840478748083115,0.12779000401496887,0.13057999312877655,0.125,0.125558003783226,352665600
1985-01-21,0.10055325925350189,0.13057999312877655,0.13169600069522858,0.13057999312877655,0.13057999312877655,325427200
1985-01-22,0.10356184840202332,0.13448700308799744,0.13504500687122345,0.13448700308799744,0.13448700308799744,424838400
1985-01-23,0.10184232890605927,0.1322540044784546,0.13504500687122345,0.1322540044784546,0.13448700308799744,430505600
1985-01-24,0.09969387948513031,0.12946400046348572,0.1322540044784546,0.12946400046348572,0.1322540044784546,397062400
1985-01-25,0.10184232890605927,0.1322540044784546,0.1322540044784546,0.12667399644851685,0.12946400046348572,318460800
1985-01-28,0.10399151593446732,0.13504500687122345,0.1367190033197403,0.13504500687122345,0.13504500687122345,412182400
1985-01-29,0.10270242393016815,0.1333709955215454,0.13616099953651428,0.1333709955215454,0.13504500687122345,223731200
1985-01-30,0.10270242393016815,0.1333709955215454,0.13616099953651428,0.1333709955215454,0.1333709955215454,492441600
1985-01-31,0.09969387948513031,0.12946400046348572,0.13392899930477142,0.12946400046348572,0.1333709955215454,276236800
1985-02-01,0.09840478748083115,0.12779000401496887,0.13002200424671173,0.12667399644851685,0.12946400046348572,137737600
1985-02-04,0.10055325925350189,0.13057999312877655,0.13113799691200256,0.13057999312877655,0.13057999312877655,218019200
1985-02-05,0.10141260176897049,0.13169600069522858,0.13392899930477142,0.13169600069522858,0.13169600069522858,190041600
1985-02-06,0.10313210636377335,0.13392899930477142,0.13392899930477142,0.13392899930477142,0.13392899930477142,194432000
1985-02-07,0.10270242393016815,0.1333709955215454,0.13560299575328827,0.1333709955215454,0.13392899930477142,245481600
1985-02-08,0.10270242393016815,0.1333709955215454,0.13392899930477142,0.13169600069522858,0.1333709955215454,132025600
1985-02-11,0.10485086590051651,0.13616099953651428,0.1372770071029663,0.13616099953651428,0.13616099953651428,346953600
1985-02-12,0.10227272659540176,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.13616099953651428,226508800
1985-02-13,0.09754539281129837,0.12667399644851685,0.1328130066394806,0.12667399644851685,0.1328130066394806,527027200
1985-02-14,0.0949673056602478,0.12332600355148315,0.12779000401496887,0.12332600355148315,0.12667399644851685,426832000
1985-02-15,0.09625634551048279,0.125,0.125558003783226,0.12221000343561172,0.12332600355148315,173622400
1985-02-19,0.0949673056602478,0.12332600355148315,0.12444200366735458,0.12332600355148315,0.12444200366735458,149833600
1985-02-20,0.0906703919172287,0.11774600297212601,0.12388399988412857,0.11774600297212601,0.12332600355148315,219968000
1985-02-21,0.09238916635513306,0.11997800320386887,0.12053599953651428,0.11997800320386887,0.11997800320386887,308224000
1985-02-22,0.0949673056602478,0.12332600355148315,0.12444200366735458,0.11997800320386887,0.11997800320386887,226531200
1985-02-25,0.09367821365594864,0.12165199965238571,0.12388399988412857,0.12165199965238571,0.12332600355148315,98537600
1985-02-26,0.09195945411920547,0.11941999942064285,0.12221000343561172,0.11941999942064285,0.12165199965238571,188966400
1985-02-27,0.0863727405667305,0.11216499656438828,0.11941999942064285,0.11216499656438828,0.11941999942064285,403580800
1985-02-28,0.08508370816707611,0.11049100011587143,0.11216499656438828,0.11049100011587143,0.11216499656438828,319065600
1985-03-01,0.08551334589719772,0.11104899644851685,0.11104899644851685,0.10714299976825714,0.11049100011587143,247430400
1985-03-04,0.0868024080991745,0.11272300034761429,0.11607100069522858,0.11272300034761429,0.11272300034761429,153104000
1985-03-05,0.08895087242126465,0.11551299691200256,0.11551299691200256,0.11551299691200256,0.11551299691200256,130771200
1985-03-06,0.08465399593114853,0.10993299633264542,0.11551299691200256,0.10993299633264542,0.11551299691200256,193603200
1985-03-07,0.07605945318937302,0.09877199679613113,0.11049100011587143,0.09877199679613113,0.10993299633264542,733980800
1985-03-08,0.07391101121902466,0.09598200023174286,0.09877199679613113,0.09263399988412857,0.09877199679613113,473558400
1985-03-11,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.09933000057935715,0.09933000057935715,286003200
1985-03-12,0.07906804978847504,0.10267899930477142,0.10379499942064285,0.10267899930477142,0.10267899930477142,219430400
1985-03-13,0.07477037608623505,0.09709800034761429,0.10267899930477142,0.09709800034761429,0.10267899930477142,251126400
1985-03-14,0.07477037608623505,0.09709800034761429,0.0976559966802597,0.09709800034761429,0.09709800034761429,241606400
1985-03-15,0.07777819037437439,0.10100399702787399,0.10323700308799744,0.09653999656438828,0.09709800034761429,181417600
1985-03-18,0.07863836735486984,0.10212100297212601,0.10323700308799744,0.10212100297212601,0.10212100297212601,124768000
1985-03-19,0.07562977820634842,0.09821400046348572,0.10323700308799744,0.09821400046348572,0.10212100297212601,171449600
1985-03-20,0.07648912817239761,0.09933000057935715,0.10100399702787399,0.09933000057935715,0.09933000057935715,404969600
1985-03-21,0.07777819037437439,0.10100399702787399,0.10267899930477142,0.10100399702787399,0.10100399702787399,162467200
1985-03-22,0.07648912817239761,0.09933000057935715,0.10267899930477142,0.09933000057935715,0.10100399702787399,80371200
1985-03-25,0.07434069365262985,0.09653999656438828,0.09933000057935715,0.09653999656438828,0.09933000057935715,109961600
1985-03-26,0.0773485004901886,0.10044600069522858,0.10044600069522858,0.10044600069522858,0.10044600069522858,121430400
1985-03-27,0.07520005851984024,0.0976559966802597,0.1015629991889,0.0976559966802597,0.10044600069522858,111350400
1985-03-28,0.07520005851984024,0.0976559966802597,0.09933000057935715,0.0976559966802597,0.0976559966802597,129606400
1985-03-29,0.07605945318937302,0.09877199679613113,0.09933000057935715,0.0976559966802597,0.0976559966802597,87180800
1985-04-01,0.07434069365262985,0.09653999656438828,0.10100399702787399,0.09653999656438828,0.09877199679613113,114060800
1985-04-02,0.07219229638576508,0.09375,0.09709800034761429,0.09375,0.09653999656438828,227427200
1985-04-03,0.07219229638576508,0.09375,0.09430799633264542,0.09375,0.09375,242659200
1985-04-04,0.07176259160041809,0.09319200366735458,0.09430799633264542,0.09207600355148315,0.09375,161862400
1985-04-08,0.06746568530797958,0.08761200308799744,0.09375,0.08761200308799744,0.09319200366735458,198732800
1985-04-09,0.06746568530797958,0.08761200308799744,0.08816999942064285,0.08761200308799744,0.08761200308799744,263894400
1985-04-10,0.07219229638576508,0.09375,0.09486600011587143,0.09375,0.09375,226912000
1985-04-11,0.07348131388425827,0.09542399644851685,0.09821400046348572,0.09542399644851685,0.09542399644851685,146675200
1985-04-12,0.07176259160041809,0.09319200366735458,0.09542399644851685,0.09263399988412857,0.09542399644851685,72531200
1985-04-15,0.07348131388425827,0.09542399644851685,0.09653999656438828,0.09542399644851685,0.09542399644851685,59830400
1985-04-16,0.07434069365262985,0.09653999656438828,0.09709800034761429,0.09653999656438828,0.09653999656438828,67648000
1985-04-17,0.07777819037437439,0.10100399702787399,0.10212100297212601,0.10100399702787399,0.10100399702787399,123244800
1985-04-18,0.07863836735486984,0.10212100297212601,0.10267899930477142,0.10212100297212601,0.10212100297212601,202428800
1985-04-19,0.0773485004901886,0.10044600069522858,0.10212100297212601,0.09988799691200256,0.10212100297212601,96028800
1985-04-22,0.07434069365262985,0.09653999656438828,0.10044600069522858,0.09653999656438828,0.10044600069522858,102592000
1985-04-23,0.07605945318937302,0.09877199679613113,0.09933000057935715,0.09877199679613113,0.09877199679613113,118294400
1985-04-24,0.07562977820634842,0.09821400046348572,0.10044600069522858,0.09821400046348572,0.09877199679613113,78937600
1985-04-25,0.07562977820634842,0.09821400046348572,0.09877199679613113,0.09821400046348572,0.09821400046348572,87628800
1985-04-26,0.07520005851984024,0.0976559966802597,0.10100399702787399,0.0976559966802597,0.09821400046348572,119705600
1985-04-29,0.07262194901704788,0.09430799633264542,0.09821400046348572,0.09430799633264542,0.0976559966802597,62204800
1985-04-30,0.07305163145065308,0.09486600011587143,0.09542399644851685,0.09486600011587143,0.09486600011587143,94729600
1985-05-01,0.07176259160041809,0.09319200366735458,0.09542399644851685,0.09319200366735458,0.09486600011587143,57344000
1985-05-02,0.0661766305565834,0.0859379991889,0.09207600355148315,0.0859379991889,0.09207600355148315,329772800
1985-05-03,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.0859379991889,0.0859379991889,158121600
1985-05-06,0.06789540499448776,0.08816999942064285,0.09040199965238571,0.08816999942064285,0.08928599953651428,56134400
1985-05-07,0.06875478476285934,0.08928599953651428,0.08928599953651428,0.08928599953651428,0.08928599953651428,107609600
1985-05-08,0.06832503527402878,0.08872800320386887,0.08872800320386887,0.08872800320386887,0.08872800320386887,144390400
1985-05-09,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.08928599953651428,0.08928599953651428,127075200
1985-05-10,0.06961415708065033,0.09040199965238571,0.09151799976825714,0.08928599953651428,0.08928599953651428,136080000
1985-05-13,0.06875478476285934,0.08928599953651428,0.09096000343561172,0.08928599953651428,0.09040199965238571,87225600
1985-05-14,0.06789540499448776,0.08816999942064285,0.0898440033197403,0.08816999942064285,0.08928599953651428,121744000
1985-05-15,0.06875478476285934,0.08928599953651428,0.09096000343561172,0.08928599953651428,0.08928599953651428,130435200
1985-05-16,0.07348131388425827,0.09542399644851685,0.09821400046348572,0.09542399644851685,0.09542399644851685,230540800
1985-05-17,0.07477037608623505,0.09709800034761429,0.09877199679613113,0.09486600011587143,0.09542399644851685,211859200
1985-05-20,0.07348131388425827,0.09542399644851685,0.09933000057935715,0.09542399644851685,0.09709800034761429,197187200
1985-05-21,0.0713328868150711,0.09263399988412857,0.09486600011587143,0.09263399988412857,0.09486600011587143,152544000
1985-05-22,0.07090319693088531,0.09207600355148315,0.09319200366735458,0.09207600355148315,0.09263399988412857,120556800
1985-05-23,0.06789540499448776,0.08816999942064285,0.09151799976825714,0.08816999942064285,0.09151799976825714,239164800
1985-05-24,0.06230864301323891,0.08091499656438828,0.08816999942064285,0.08091499656438828,0.08816999942064285,589478400
1985-05-28,0.058011770248413086,0.07533500343561172,0.07979899644851685,0.07533500343561172,0.07979899644851685,510966400
1985-05-29,0.05887114256620407,0.07645100355148315,0.07700899988412857,0.07645100355148315,0.07645100355148315,246556800
1985-05-30,0.06058988347649574,0.07868299633264542,0.07979899644851685,0.07868299633264542,0.07868299633264542,314921600
1985-05-31,0.059730540961027145,0.07756700366735458,0.08035700023174286,0.07756700366735458,0.07868299633264542,369420800
1985-06-03,0.05500395596027374,0.07142899930477142,0.07589299976825714,0.07142899930477142,0.07589299976825714,576016000
1985-06-04,0.05930083617568016,0.07700899988412857,0.07756700366735458,0.07700899988412857,0.07700899988412857,401923200
1985-06-05,0.058011770248413086,0.07533500343561172,0.07924100011587143,0.07533500343561172,0.07700899988412857,286406400
1985-06-06,0.05844147503376007,0.07589299976825714,0.07589299976825714,0.07589299976825714,0.07589299976825714,271196800
1985-06-07,0.05629301071166992,0.07310300320386887,0.07589299976825714,0.07310300320386887,0.07589299976825714,475238400
1985-06-10,0.05543365329504013,0.07198700308799744,0.07366099953651428,0.07198700308799744,0.07310300320386887,316131200
1985-06-11,0.05543365329504013,0.07198700308799744,0.07366099953651428,0.07198700308799744,0.07198700308799744,300720000
1985-06-12,0.054144565016031265,0.0703129991889,0.07254499942064285,0.0703129991889,0.07198700308799744,247990400
1985-06-13,0.05113598331809044,0.0664059966802597,0.07087100297212601,0.0664059966802597,0.0703129991889,379523200
1985-06-14,0.050706300884485245,0.06584800034761429,0.0703129991889,0.06584800034761429,0.0664059966802597,565667200
1985-06-17,0.05113598331809044,0.0664059966802597,0.06696400046348572,0.0664059966802597,0.0664059966802597,236342400
1985-06-18,0.05242506042122841,0.06808000057935715,0.06919600069522858,0.06808000057935715,0.06808000057935715,265216000
1985-06-19,0.05371413007378578,0.06975399702787399,0.07087100297212601,0.06975399702787399,0.06975399702787399,171987200
1985-06-20,0.054144565016031265,0.0703129991889,0.0703129991889,0.0703129991889,0.0703129991889,190803200
1985-06-21,0.05543365329504013,0.07198700308799744,0.07366099953651428,0.07198700308799744,0.07198700308799744,166140800
1985-06-24,0.05930083617568016,0.07700899988412857,0.078125,0.07700899988412857,0.07700899988412857,205766400
1985-06-25,0.06016021966934204,0.078125,0.07979899644851685,0.078125,0.078125,293910400
1985-06-26,0.06230864301323891,0.08091499656438828,0.08091499656438828,0.08091499656438828,0.08091499656438828,132204800
1985-06-27,0.06316802650690079,0.0820309966802597,0.08258900046348572,0.0820309966802597,0.0820309966802597,192460800
1985-06-28,0.06187896803021431,0.08035700023174286,0.08258900046348572,0.08035700023174286,0.0820309966802597,135744000
1985-07-01,0.06230864301323891,0.08091499656438828,0.08147300034761429,0.08091499656438828,0.08091499656438828,103443200
1985-07-02,0.05930083617568016,0.07700899988412857,0.08147300034761429,0.07700899988412857,0.08091499656438828,77728000
1985-07-03,0.06016021966934204,0.078125,0.078125,0.078125,0.078125,68499200
1985-07-05,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07868299633264542,36579200
1985-07-08,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07868299633264542,92220800
1985-07-09,0.06058988347649574,0.07868299633264542,0.07924100011587143,0.07868299633264542,0.07868299633264542,147907200
1985-07-10,0.06187896803021431,0.08035700023174286,0.08035700023174286,0.08035700023174286,0.08035700023174286,106041600
1985-07-11,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,64892800
1985-07-12,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.08035700023174286,47040000
1985-07-15,0.061019595712423325,0.07924100011587143,0.08147300034761429,0.07924100011587143,0.07979899644851685,77683200
1985-07-16,0.06016021966934204,0.078125,0.07979899644851685,0.078125,0.07924100011587143,143360000
1985-07-17,0.06058988347649574,0.07868299633264542,0.07979899644851685,0.07868299633264542,0.07868299633264542,118182400
1985-07-18,0.05930083617568016,0.07700899988412857,0.07868299633264542,0.07700899988412857,0.07868299633264542,179065600
1985-07-19,0.059730540961027145,0.07756700366735458,0.07756700366735458,0.07756700366735458,0.07756700366735458,114912000
1985-07-22,0.058011770248413086,0.07533500343561172,0.07756700366735458,0.07533500343561172,0.07756700366735458,192304000
1985-07-23,0.05672270804643631,0.07366099953651428,0.07645100355148315,0.07366099953651428,0.07533500343561172,168694400
1985-07-24,0.05586334317922592,0.07254499942064285,0.07477699965238571,0.07254499942064285,0.07366099953651428,168716800
1985-07-25,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.0742190033197403,315078400
1985-07-26,0.057152409106492996,0.0742190033197403,0.07477699965238571,0.0742190033197403,0.0742190033197403,130524800
1985-07-29,0.05500395596027374,0.07142899930477142,0.0742190033197403,0.07142899930477142,0.0742190033197403,77750400
1985-07-30,0.05586334317922592,0.07254499942064285,0.07310300320386887,0.07254499942064285,0.07254499942064285,89465600
1985-07-31,0.05457426980137825,0.07087100297212601,0.07310300320386887,0.07087100297212601,0.07254499942064285,80505600
1985-08-01,0.05457426980137825,0.07087100297212601,0.07198700308799744,0.07087100297212601,0.07087100297212601,51564800
1985-08-02,0.054144565016031265,0.0703129991889,0.07087100297212601,0.0703129991889,0.07087100297212601,97417600
1985-08-05,0.05285472422838211,0.06863799691200256,0.07087100297212601,0.06863799691200256,0.0703129991889,92332800
1985-08-06,0.05242506042122841,0.06808000057935715,0.0703129991889,0.06808000057935715,0.06863799691200256,63078400
1985-08-07,0.05113598331809044,0.0664059966802597,0.07142899930477142,0.0664059966802597,0.06808000057935715,151737600
1985-08-08,0.051995355635881424,0.06752199679613113,0.06808000057935715,0.06752199679613113,0.06752199679613113,147772800
1985-08-09,0.05242506042122841,0.06808000057935715,0.06808000057935715,0.06808000057935715,0.06808000057935715,60950400
1985-08-12,0.05156569555401802,0.06696400046348572,0.06808000057935715,0.06696400046348572,0.06808000057935715,54992000
1985-08-13,0.05242506042122841,0.06808000057935715,0.06919600069522858,0.06808000057935715,0.06808000057935715,42380800
1985-08-14,0.050276629626750946,0.06528999656438828,0.06808000057935715,0.06528999656438828,0.06808000057935715,289900800
1985-08-15,0.049846939742565155,0.06473200023174286,0.06584800034761429,0.06473200023174286,0.06528999656438828,105190400
1985-08-16,0.050276629626750946,0.06528999656438828,0.0664059966802597,0.06528999656438828,0.06528999656438828,83753600
1985-08-19,0.05156569555401802,0.06696400046348572,0.06808000057935715,0.06696400046348572,0.06696400046348572,47868800
1985-08-20,0.05242506042122841,0.06808000057935715,0.06808000057935715,0.06808000057935715,0.06808000057935715,66953600
1985-08-21,0.05242506042122841,0.06808000057935715,0.06808000057935715,0.06808000057935715,0.06808000057935715,77011200
1985-08-22,0.05113598331809044,0.0664059966802597,0.06808000057935715,0.0664059966802597,0.06808000057935715,123312000
1985-08-23,0.050706300884485245,0.06584800034761429,0.06696400046348572,0.06584800034761429,0.0664059966802597,44016000
1985-08-26,0.051995355635881424,0.06752199679613113,0.06752199679613113,0.06752199679613113,0.06752199679613113,35660800
1985-08-27,0.05242506042122841,0.06808000057935715,0.06808000057935715,0.06808000057935715,0.06808000057935715,42918400
1985-08-28,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,40947200
1985-08-29,0.05113598331809044,0.0664059966802597,0.06808000057935715,0.0664059966802597,0.06808000057935715,56112000
1985-08-30,0.05156569555401802,0.06696400046348572,0.06696400046348572,0.06696400046348572,0.06696400046348572,42873600
1985-09-03,0.050706300884485245,0.06584800034761429,0.06696400046348572,0.06584800034761429,0.06696400046348572,37452800
1985-09-04,0.05113598331809044,0.0664059966802597,0.06752199679613113,0.0664059966802597,0.0664059966802597,47555200
1985-09-05,0.05113598331809044,0.0664059966802597,0.06696400046348572,0.0664059966802597,0.0664059966802597,32816000
1985-09-06,0.05156569555401802,0.06696400046348572,0.06696400046348572,0.06696400046348572,0.06696400046348572,92803200
1985-09-09,0.05242506042122841,0.06808000057935715,0.06863799691200256,0.06808000057935715,0.06808000057935715,132316800
1985-09-10,0.05285472422838211,0.06863799691200256,0.06975399702787399,0.06863799691200256,0.06863799691200256,121766400
1985-09-11,0.05328443646430969,0.06919600069522858,0.06975399702787399,0.06919600069522858,0.06919600069522858,87091200
1985-09-12,0.05543365329504013,0.07198700308799744,0.07198700308799744,0.07198700308799744,0.07198700308799744,111171200
1985-09-13,0.054144565016031265,0.0703129991889,0.07198700308799744,0.0703129991889,0.07198700308799744,70537600
1985-09-16,0.05242506042122841,0.06808000057935715,0.0703129991889,0.06808000057935715,0.0703129991889,36982400
1985-09-17,0.05242506042122841,0.06808000057935715,0.06808000057935715,0.06808000057935715,0.06808000057935715,183747200
1985-09-18,0.05586334317922592,0.07254499942064285,0.07254499942064285,0.07254499942064285,0.07254499942064285,120086400
1985-09-19,0.05844147503376007,0.07589299976825714,0.07589299976825714,0.07589299976825714,0.07589299976825714,186323200
1985-09-20,0.057582102715969086,0.07477699965238571,0.07645100355148315,0.07477699965238571,0.07589299976825714,135228800
1985-09-23,0.058011770248413086,0.07533500343561172,0.07645100355148315,0.07533500343561172,0.07533500343561172,118585600
1985-09-24,0.05672270804643631,0.07366099953651428,0.07700899988412857,0.07366099953651428,0.07533500343561172,88099200
1985-09-25,0.05457426980137825,0.07087100297212601,0.07366099953651428,0.07087100297212601,0.07366099953651428,104496000
1985-09-26,0.05457426980137825,0.07087100297212601,0.07142899930477142,0.07087100297212601,0.07087100297212601,53491200
1985-09-30,0.054144565016031265,0.0703129991889,0.07142899930477142,0.0703129991889,0.07087100297212601,36646400
1985-10-01,0.054144565016031265,0.0703129991889,0.07087100297212601,0.0703129991889,0.0703129991889,88345600
1985-10-02,0.05371413007378578,0.06975399702787399,0.07087100297212601,0.06975399702787399,0.0703129991889,21504000
1985-10-03,0.05328443646430969,0.06919600069522858,0.06975399702787399,0.06919600069522858,0.06975399702787399,48921600
1985-10-04,0.05156569555401802,0.06696400046348572,0.06919600069522858,0.06696400046348572,0.06919600069522858,69529600
1985-10-07,0.05156569555401802,0.06696400046348572,0.06808000057935715,0.06696400046348572,0.06696400046348572,91929600
1985-10-08,0.051995355635881424,0.06752199679613113,0.06752199679613113,0.06752199679613113,0.06752199679613113,86979200
1985-10-09,0.05156569555401802,0.06696400046348572,0.06808000057935715,0.06696400046348572,0.06752199679613113,82812800
1985-10-10,0.05457426980137825,0.07087100297212601,0.07142899930477142,0.07087100297212601,0.07087100297212601,261744000
1985-10-11,0.05500395596027374,0.07142899930477142,0.07254499942064285,0.07142899930477142,0.07142899930477142,118294400
1985-10-14,0.057152409106492996,0.0742190033197403,0.0742190033197403,0.0742190033197403,0.0742190033197403,155187200
1985-10-15,0.05844147503376007,0.07589299976825714,0.07645100355148315,0.07589299976825714,0.07589299976825714,293888000
1985-10-16,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,288444800
1985-10-17,0.0627383440732956,0.08147300034761429,0.08537899702787399,0.08147300034761429,0.08147300034761429,348185600
1985-10-18,0.061019595712423325,0.07924100011587143,0.0820309966802597,0.07924100011587143,0.08147300034761429,230428800
1985-10-21,0.05930083617568016,0.07700899988412857,0.07924100011587143,0.07700899988412857,0.07924100011587143,118876800
1985-10-22,0.06187896803021431,0.08035700023174286,0.08147300034761429,0.08035700023174286,0.08035700023174286,424547200
1985-10-23,0.06187896803021431,0.08035700023174286,0.08258900046348572,0.08035700023174286,0.08035700023174286,148377600
1985-10-24,0.06316802650690079,0.0820309966802597,0.08426299691200256,0.0820309966802597,0.0820309966802597,272630400
1985-10-25,0.06187896803021431,0.08035700023174286,0.0820309966802597,0.08035700023174286,0.0820309966802597,63280000
1985-10-28,0.06187896803021431,0.08035700023174286,0.08091499656438828,0.08035700023174286,0.08035700023174286,59472000
1985-10-29,0.06144930049777031,0.07979899644851685,0.08035700023174286,0.07979899644851685,0.08035700023174286,130883200
1985-10-30,0.06531648337841034,0.08482100069522858,0.08482100069522858,0.08482100069522858,0.08482100069522858,226576000
1985-10-31,0.06402742117643356,0.08314699679613113,0.0859379991889,0.08314699679613113,0.08482100069522858,155075200
1985-11-01,0.06402742117643356,0.08314699679613113,0.08482100069522858,0.08314699679613113,0.08314699679613113,92556800
1985-11-04,0.06445711851119995,0.08370500057935715,0.08537899702787399,0.08370500057935715,0.08370500057935715,155724800
1985-11-05,0.06402742117643356,0.08314699679613113,0.08537899702787399,0.08314699679613113,0.08370500057935715,107542400
1985-11-06,0.0661766305565834,0.0859379991889,0.08649600297212601,0.0859379991889,0.0859379991889,200457600
1985-11-07,0.06746568530797958,0.08761200308799744,0.08872800320386887,0.08761200308799744,0.08761200308799744,317139200
1985-11-08,0.07047349214553833,0.09151799976825714,0.09263399988412857,0.09151799976825714,0.09151799976825714,294112000
1985-11-11,0.06875478476285934,0.08928599953651428,0.09263399988412857,0.08928599953651428,0.09151799976825714,178774400
1985-11-12,0.06832503527402878,0.08872800320386887,0.09040199965238571,0.08872800320386887,0.08928599953651428,173644800
1985-11-13,0.06660632789134979,0.08649600297212601,0.08872800320386887,0.08649600297212601,0.08872800320386887,101561600
1985-11-14,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.08928599953651428,0.08928599953651428,139507200
1985-11-15,0.06832503527402878,0.08872800320386887,0.09040199965238571,0.08872800320386887,0.08928599953651428,81580800
1985-11-18,0.06832503527402878,0.08872800320386887,0.08928599953651428,0.08872800320386887,0.08872800320386887,64556800
1985-11-19,0.0661766305565834,0.0859379991889,0.08928599953651428,0.0859379991889,0.08872800320386887,94326400
1985-11-20,0.06531648337841034,0.08482100069522858,0.08649600297212601,0.08482100069522858,0.0859379991889,99075200
1985-11-21,0.06531648337841034,0.08482100069522858,0.0859379991889,0.08482100069522858,0.08482100069522858,102950400
1985-11-22,0.06531648337841034,0.08482100069522858,0.0859379991889,0.08426299691200256,0.08482100069522858,128755200
1985-11-25,0.06574620306491852,0.08537899702787399,0.0859379991889,0.08482100069522858,0.08482100069522858,97193600
1985-11-26,0.06660632789134979,0.08649600297212601,0.08705399930477142,0.08482100069522858,0.08537899702787399,164460800
1985-11-27,0.06875478476285934,0.08928599953651428,0.0898440033197403,0.0859379991889,0.08649600297212601,191721600
1985-11-29,0.06918444484472275,0.0898440033197403,0.0898440033197403,0.08872800320386887,0.08928599953651428,99030400
1985-12-02,0.06961415708065033,0.09040199965238571,0.09040199965238571,0.08928599953651428,0.0898440033197403,100195200
1985-12-03,0.06918444484472275,0.0898440033197403,0.09096000343561172,0.08928599953651428,0.09040199965238571,155075200
1985-12-04,0.07047349214553833,0.09151799976825714,0.09207600355148315,0.0898440033197403,0.0898440033197403,165110400
1985-12-05,0.06918444484472275,0.0898440033197403,0.09263399988412857,0.08928599953651428,0.09151799976825714,125148800
1985-12-06,0.06789540499448776,0.08816999942064285,0.0898440033197403,0.08761200308799744,0.0898440033197403,65452800
1985-12-09,0.06660632789134979,0.08649600297212601,0.08928599953651428,0.0859379991889,0.08816999942064285,139865600
1985-12-10,0.06703601032495499,0.08705399930477142,0.08761200308799744,0.0859379991889,0.08649600297212601,200905600
1985-12-11,0.06789540499448776,0.08816999942064285,0.0898440033197403,0.08705399930477142,0.08705399930477142,237619200
1985-12-12,0.06875478476285934,0.08928599953651428,0.09040199965238571,0.08872800320386887,0.08872800320386887,125260800
1985-12-13,0.06875478476285934,0.08928599953651428,0.09040199965238571,0.08816999942064285,0.08928599953651428,251148800
1985-12-16,0.07176259160041809,0.09319200366735458,0.09486600011587143,0.08928599953651428,0.08928599953651428,288915200
1985-12-17,0.07090319693088531,0.09207600355148315,0.09375,0.09096000343561172,0.09319200366735458,109065600
1985-12-18,0.07648912817239761,0.09933000057935715,0.10212100297212601,0.09542399644851685,0.09542399644851685,559798400
1985-12-19,0.0773485004901886,0.10044600069522858,0.1015629991889,0.09877199679613113,0.09933000057935715,270121600
1985-12-20,0.07691880315542221,0.09988799691200256,0.1015629991889,0.09933000057935715,0.10044600069522858,206035200
1985-12-23,0.07520005851984024,0.0976559966802597,0.10044600069522858,0.09653999656438828,0.09988799691200256,143225600
1985-12-24,0.07477037608623505,0.09709800034761429,0.09821400046348572,0.09653999656438828,0.0976559966802597,64601600
1985-12-26,0.07477037608623505,0.09709800034761429,0.09821400046348572,0.09653999656438828,0.09709800034761429,45852800
1985-12-27,0.07691880315542221,0.09988799691200256,0.10100399702787399,0.09709800034761429,0.09709800034761429,122886400
1985-12-30,0.07648912817239761,0.09933000057935715,0.10100399702787399,0.09877199679613113,0.09988799691200256,107676800
1985-12-31,0.07562977820634842,0.09821400046348572,0.09988799691200256,0.09821400046348572,0.09933000057935715,87248000
1986-01-02,0.07648912817239761,0.09933000057935715,0.09933000057935715,0.09709800034761429,0.09821400046348572,117420800
1986-01-03,0.07691880315542221,0.09988799691200256,0.09988799691200256,0.09877199679613113,0.09933000057935715,242166400
1986-01-06,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.0976559966802597,0.09988799691200256,185046400
1986-01-07,0.07906804978847504,0.10267899930477142,0.10267899930477142,0.09877199679613113,0.09933000057935715,470534400
1986-01-08,0.07863836735486984,0.10212100297212601,0.10491099953651428,0.1015629991889,0.10267899930477142,607600000
1986-01-09,0.07777819037437439,0.10100399702787399,0.10267899930477142,0.0976559966802597,0.10212100297212601,447238400
1986-01-10,0.07820867002010345,0.1015629991889,0.10323700308799744,0.10100399702787399,0.10100399702787399,153238400
1986-01-13,0.07906804978847504,0.10267899930477142,0.10323700308799744,0.10044600069522858,0.1015629991889,215420800
1986-01-14,0.07992742955684662,0.10379499942064285,0.10602699965238571,0.10044600069522858,0.10267899930477142,272697600
1986-01-15,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10323700308799744,0.10379499942064285,423472000
1986-01-16,0.08422428369522095,0.109375,0.11049100011587143,0.10658500343561172,0.10658500343561172,534777600
1986-01-17,0.08250555396080017,0.10714299976825714,0.11049100011587143,0.10658500343561172,0.109375,345385600
1986-01-20,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10435300320386887,0.10714299976825714,127411200
1986-01-21,0.08250555396080017,0.10714299976825714,0.10770100355148315,0.10602699965238571,0.10658500343561172,151961600
1986-01-22,0.08035710453987122,0.10435300320386887,0.10770100355148315,0.09988799691200256,0.10714299976825714,143001600
1986-01-23,0.07906804978847504,0.10267899930477142,0.10491099953651428,0.1015629991889,0.10435300320386887,156419200
1986-01-24,0.07777819037437439,0.10100399702787399,0.10435300320386887,0.10100399702787399,0.10267899930477142,111977600
1986-01-27,0.07605945318937302,0.09877199679613113,0.1015629991889,0.09821400046348572,0.10100399702787399,389580800
1986-01-28,0.07648912817239761,0.09933000057935715,0.09988799691200256,0.09821400046348572,0.09877199679613113,222297600
1986-01-29,0.08121646195650101,0.1054690033197403,0.10881700366735458,0.09821400046348572,0.09933000057935715,589568000
1986-01-30,0.07906804978847504,0.10267899930477142,0.10491099953651428,0.10212100297212601,0.10491099953651428,236880000
1986-01-31,0.07949770987033844,0.10323700308799744,0.10379499942064285,0.10212100297212601,0.10267899930477142,147705600
1986-02-03,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10212100297212601,0.10323700308799744,350022400
1986-02-04,0.08164618164300919,0.10602699965238571,0.10881700366735458,0.10602699965238571,0.10658500343561172,260176000
1986-02-05,0.08164618164300919,0.10602699965238571,0.10658500343561172,0.10491099953651428,0.10602699965238571,197164800
1986-02-06,0.08293525874614716,0.10770100355148315,0.10825899988412857,0.1054690033197403,0.10602699965238571,134220800
1986-02-07,0.08250555396080017,0.10714299976825714,0.10770100355148315,0.10491099953651428,0.10770100355148315,129404800
1986-02-10,0.08207585662603378,0.10658500343561172,0.109375,0.10602699965238571,0.10714299976825714,111843200
1986-02-11,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10491099953651428,0.10658500343561172,153462400
1986-02-12,0.08250555396080017,0.10714299976825714,0.10714299976825714,0.10602699965238571,0.10658500343561172,133056000
1986-02-13,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10602699965238571,0.10714299976825714,109379200
1986-02-14,0.08164618164300919,0.10602699965238571,0.10770100355148315,0.10602699965238571,0.10658500343561172,137513600
1986-02-18,0.08207585662603378,0.10658500343561172,0.10714299976825714,0.10379499942064285,0.10602699965238571,148108800
1986-02-19,0.08594304323196411,0.11160700023174286,0.11383900046348572,0.10658500343561172,0.10658500343561172,359676800
1986-02-20,0.0863727405667305,0.11216499656438828,0.1132809966802597,0.11104899644851685,0.11160700023174286,137916800
1986-02-21,0.0868024080991745,0.11272300034761429,0.11495500057935715,0.11216499656438828,0.11216499656438828,189078400
1986-02-24,0.08852118998765945,0.11495500057935715,0.11495500057935715,0.11160700023174286,0.11272300034761429,247116800
1986-02-25,0.0906703919172287,0.11774600297212601,0.11774600297212601,0.11216499656438828,0.11495500057935715,224739200
1986-02-26,0.08938060700893402,0.11607100069522858,0.11941999942064285,0.11607100069522858,0.11774600297212601,164729600
1986-02-27,0.08809150755405426,0.11439699679613113,0.11662899702787399,0.11383900046348572,0.11607100069522858,108124800
1986-02-28,0.08594304323196411,0.11160700023174286,0.11551299691200256,0.11104899644851685,0.11439699679613113,125126400
1986-03-03,0.08465399593114853,0.10993299633264542,0.11216499656438828,0.109375,0.11160700023174286,108819200
1986-03-04,0.08465399593114853,0.10993299633264542,0.11160700023174286,0.109375,0.10993299633264542,89107200
1986-03-05,0.0868024080991745,0.11272300034761429,0.11383900046348572,0.10825899988412857,0.10993299633264542,177027200
1986-03-06,0.0872320905327797,0.1132809966802597,0.11495500057935715,0.11216499656438828,0.11272300034761429,101337600
1986-03-07,0.08508370816707611,0.11049100011587143,0.1132809966802597,0.11049100011587143,0.1132809966802597,96185600
1986-03-10,0.08465399593114853,0.10993299633264542,0.11104899644851685,0.10993299633264542,0.11049100011587143,75488000
1986-03-11,0.08551334589719772,0.11104899644851685,0.11104899644851685,0.109375,0.10993299633264542,103062400
1986-03-12,0.08508370816707611,0.11049100011587143,0.11216499656438828,0.11049100011587143,0.11104899644851685,85680000
1986-03-13,0.08508370816707611,0.11049100011587143,0.11160700023174286,0.10881700366735458,0.11049100011587143,115964800
1986-03-14,0.08981022983789444,0.11662899702787399,0.1171879991889,0.11049100011587143,0.11049100011587143,384854400
1986-03-17,0.08938060700893402,0.11607100069522858,0.11607100069522858,0.1132809966802597,0.11607100069522858,118720000
1986-03-18,0.09238916635513306,0.11997800320386887,0.12165199965238571,0.11551299691200256,0.11607100069522858,249356800
1986-03-19,0.0911000669002533,0.11830399930477142,0.12165199965238571,0.11774600297212601,0.11997800320386887,189884800
1986-03-20,0.09711569547653198,0.12611599266529083,0.1322540044784546,0.125,0.125,904131200
1986-03-21,0.0949673056602478,0.12332600355148315,0.1283479928970337,0.12276799976825714,0.12611599266529083,260377600
1986-03-24,0.09195945411920547,0.11941999942064285,0.12332600355148315,0.11774600297212601,0.12332600355148315,294313600
1986-03-25,0.09582667052745819,0.12444200366735458,0.12444200366735458,0.11941999942064285,0.11941999942064285,281075200
1986-03-26,0.09711569547653198,0.12611599266529083,0.1283479928970337,0.12444200366735458,0.12444200366735458,222140800
1986-03-27,0.09711569547653198,0.12611599266529083,0.12946400046348572,0.12611599266529083,0.12611599266529083,219004800
1986-03-31,0.09711569547653198,0.12611599266529083,0.12723200023174286,0.125,0.12611599266529083,187801600
1986-04-01,0.09367821365594864,0.12165199965238571,0.12611599266529083,0.12053599953651428,0.12611599266529083,222723200
1986-04-02,0.09367821365594864,0.12165199965238571,0.12221000343561172,0.1171879991889,0.12165199965238571,325292800
1986-04-03,0.09281881898641586,0.12053599953651428,0.12332600355148315,0.11997800320386887,0.12165199965238571,211075200
1986-04-04,0.09195945411920547,0.11941999942064285,0.12053599953651428,0.11886200308799744,0.12053599953651428,125955200
1986-04-07,0.09367821365594864,0.12165199965238571,0.12276799976825714,0.1171879991889,0.11941999942064285,120131200
1986-04-08,0.0949673056602478,0.12332600355148315,0.12388399988412857,0.12165199965238571,0.12165199965238571,193222400
1986-04-09,0.09324854612350464,0.1210940033197403,0.12388399988412857,0.11997800320386887,0.12332600355148315,135318400
1986-04-10,0.09367821365594864,0.12165199965238571,0.12221000343561172,0.11997800320386887,0.1210940033197403,109984000
1986-04-11,0.09281881898641586,0.12053599953651428,0.12276799976825714,0.12053599953651428,0.12165199965238571,75667200
1986-04-14,0.09238916635513306,0.11997800320386887,0.12165199965238571,0.11941999942064285,0.12053599953651428,84963200
1986-04-15,0.09410793334245682,0.12221000343561172,0.12276799976825714,0.11997800320386887,0.11997800320386887,131398400
1986-04-16,0.09711569547653198,0.12611599266529083,0.12723200023174286,0.12221000343561172,0.12221000343561172,210828800
1986-04-17,0.09969387948513031,0.12946400046348572,0.13002200424671173,0.125,0.12611599266529083,270099200
1986-04-18,0.10227272659540176,0.1328130066394806,0.1333709955215454,0.1283479928970337,0.12946400046348572,247676800
1986-04-21,0.10442119836807251,0.13560299575328827,0.1372770071029663,0.1333709955215454,0.1333709955215454,273548800
1986-04-22,0.10270242393016815,0.1333709955215454,0.13950900733470917,0.1322540044784546,0.13560299575328827,327868800
1986-04-23,0.10184232890605927,0.1322540044784546,0.13560299575328827,0.13113799691200256,0.1333709955215454,261475200
1986-04-24,0.10785868018865585,0.140066996216774,0.140625,0.13169600069522858,0.1322540044784546,458371200
1986-04-25,0.11086645722389221,0.1439729928970337,0.14564700424671173,0.140066996216774,0.140066996216774,261072000
1986-04-28,0.11000710725784302,0.14285700023174286,0.14620499312877655,0.14174099266529083,0.1439729928970337,145532800
1986-04-29,0.10742903500795364,0.13950900733470917,0.1439729928970337,0.11997800320386887,0.14285700023174286,132697600
1986-04-30,0.10399151593446732,0.13504500687122345,0.141183003783226,0.13504500687122345,0.13950900733470917,137782400
1986-05-01,0.10399151593446732,0.13504500687122345,0.13504500687122345,0.1328130066394806,0.13504500687122345,257936000
1986-05-02,0.10485086590051651,0.13616099953651428,0.13839299976825714,0.13448700308799744,0.13504500687122345,93587200
1986-05-05,0.1104368343949318,0.14341500401496887,0.14508900046348572,0.13616099953651428,0.13616099953651428,149340800
1986-05-06,0.11215559393167496,0.14564700424671173,0.1484380066394806,0.1439729928970337,0.1439729928970337,218534400
1986-05-07,0.10828840732574463,0.140625,0.14676299691200256,0.13950900733470917,0.14564700424671173,198800000
1986-05-08,0.11344466358423233,0.14732100069522858,0.1478790044784546,0.140625,0.140625,233363200
1986-05-09,0.1147344782948494,0.1489959955215454,0.15011200308799744,0.14620499312877655,0.14732100069522858,222499200
1986-05-12,0.1250469982624054,0.16238799691200256,0.1635040044784546,0.1484380066394806,0.1489959955215454,400422400
1986-05-13,0.12375793606042862,0.16071400046348572,0.16294600069522858,0.15736599266529083,0.16238799691200256,471766400
1986-05-14,0.12676645815372467,0.1646209955215454,0.16685299575328827,0.16071400046348572,0.16071400046348572,482988800
1986-05-15,0.12375793606042862,0.16071400046348572,0.16517899930477142,0.15904000401496887,0.1646209955215454,222544000
1986-05-16,0.12375793606042862,0.16071400046348572,0.16182999312877655,0.156808003783226,0.16071400046348572,319244800
1986-05-19,0.12246888875961304,0.15904000401496887,0.16294600069522858,0.15848200023174286,0.16071400046348572,209507200
1986-05-20,0.12160947918891907,0.15792399644851685,0.15904000401496887,0.1529020071029663,0.15904000401496887,245795200
1986-05-21,0.12719622254371643,0.16517899930477142,0.16629500687122345,0.15625,0.15792399644851685,346729600
1986-05-22,0.12633684277534485,0.1640630066394806,0.16741099953651428,0.1595979928970337,0.16517899930477142,220505600
1986-05-23,0.12719622254371643,0.16517899930477142,0.16573700308799744,0.16238799691200256,0.1640630066394806,139843200
1986-05-27,0.12676645815372467,0.1646209955215454,0.16517899930477142,0.16238799691200256,0.16517899930477142,84649600
1986-05-28,0.12805558741092682,0.16629500687122345,0.16741099953651428,0.1640630066394806,0.1646209955215454,207132800
1986-05-29,0.12719622254371643,0.16517899930477142,0.16629500687122345,0.16294600069522858,0.16629500687122345,101427200
1986-05-30,0.12719622254371643,0.16517899930477142,0.16629500687122345,0.16294600069522858,0.16517899930477142,127433600
1986-06-02,0.127625972032547,0.16573700308799744,0.16685299575328827,0.1640630066394806,0.16517899930477142,199248000
1986-06-03,0.13020408153533936,0.16908499598503113,0.17020100355148315,0.16573700308799744,0.16573700308799744,325897600
1986-06-04,0.13321183621883392,0.17299099266529083,0.17354899644851685,0.1685270071029663,0.16908499598503113,300652800
1986-06-05,0.1336415708065033,0.17354899644851685,0.17466500401496887,0.171875,0.17299099266529083,147884800
1986-06-06,0.1297743171453476,0.1685270071029663,0.17354899644851685,0.16741099953651428,0.17354899644851685,177363200
1986-06-09,0.12375793606042862,0.16071400046348572,0.16908499598503113,0.1601559966802597,0.1685270071029663,247027200
1986-06-10,0.12375793606042862,0.16071400046348572,0.16071400046348572,0.156808003783226,0.16071400046348572,246892800
1986-06-11,0.1241876408457756,0.16127200424671173,0.16182999312877655,0.15848200023174286,0.16071400046348572,186860800
1986-06-12,0.12375793606042862,0.16071400046348572,0.16238799691200256,0.16071400046348572,0.16127200424671173,129091200
1986-06-13,0.1250469982624054,0.16238799691200256,0.16238799691200256,0.15736599266529083,0.16071400046348572,143001600
1986-06-16,0.12332826107740402,0.1601559966802597,0.1646209955215454,0.15904000401496887,0.16238799691200256,173600000
1986-06-17,0.11774228513240814,0.1529020071029663,0.16071400046348572,0.15178599953651428,0.1601559966802597,222051200
1986-06-18,0.11774228513240814,0.1529020071029663,0.15513400733470917,0.14508900046348572,0.1529020071029663,429654400
1986-06-19,0.12032043933868408,0.15625,0.1595979928970337,0.15122799575328827,0.1529020071029663,344646400
1986-06-20,0.12375793606042862,0.16071400046348572,0.16127200424671173,0.15625,0.15625,161302400
1986-06-23,0.11946108192205429,0.15513400733470917,0.16182999312877655,0.15457600355148315,0.16071400046348572,116323200
1986-06-24,0.11989068984985352,0.155691996216774,0.156808003783226,0.15345999598503113,0.15513400733470917,141993600
1986-06-25,0.12332826107740402,0.1601559966802597,0.16071400046348572,0.15625,0.15625,131980800
1986-06-26,0.12461728602647781,0.16182999312877655,0.16238799691200256,0.15848200023174286,0.1601559966802597,116928000
1986-06-27,0.12332826107740402,0.1601559966802597,0.1640630066394806,0.15848200023174286,0.16182999312877655,50198400
1986-06-30,0.12332826107740402,0.1601559966802597,0.16182999312877655,0.1595979928970337,0.1601559966802597,70761600
1986-07-01,0.12160947918891907,0.15792399644851685,0.16127200424671173,0.15513400733470917,0.1601559966802597,87718400
1986-07-02,0.1241876408457756,0.16127200424671173,0.16182999312877655,0.15792399644851685,0.15792399644851685,144838400
1986-07-03,0.129344642162323,0.1679690033197403,0.1685270071029663,0.15904000401496887,0.16127200424671173,181171200
1986-07-07,0.12246888875961304,0.15904000401496887,0.1685270071029663,0.15792399644851685,0.1679690033197403,181820800
1986-07-08,0.11774228513240814,0.1529020071029663,0.15736599266529083,0.1523440033197403,0.15736599266529083,273683200
1986-07-09,0.11903136223554611,0.15457600355148315,0.15513400733470917,0.15178599953651428,0.1529020071029663,365120000
1986-07-10,0.12160947918891907,0.15792399644851685,0.15792399644851685,0.15457600355148315,0.15513400733470917,208566400
1986-07-11,0.127625972032547,0.16573700308799744,0.1685270071029663,0.15736599266529083,0.15792399644851685,224000000
1986-07-14,0.12461728602647781,0.16182999312877655,0.16685299575328827,0.16182999312877655,0.16573700308799744,237440000
1986-07-15,0.11989068984985352,0.155691996216774,0.15625,0.1529020071029663,0.15625,297920000
1986-07-16,0.11516420543193817,0.14955399930477142,0.15904000401496887,0.14620499312877655,0.15848200023174286,539840000
1986-07-17,0.11086645722389221,0.1439729928970337,0.15067000687122345,0.14341500401496887,0.14955399930477142,250880000
1986-07-18,0.10914774984121323,0.14174099266529083,0.14508900046348572,0.13950900733470917,0.1439729928970337,309120000
1986-07-21,0.11516420543193817,0.14955399930477142,0.15067000687122345,0.14620499312877655,0.14732100069522858,228480000
1986-07-22,0.11903136223554611,0.15457600355148315,0.15457600355148315,0.1484380066394806,0.14955399930477142,239680000
1986-07-23,0.11731261759996414,0.1523440033197403,0.15457600355148315,0.1523440033197403,0.15457600355148315,179491200
1986-07-24,0.11387433111667633,0.1478790044784546,0.15345999598503113,0.14732100069522858,0.1529020071029663,144569600
1986-07-25,0.11688295006752014,0.15178599953651428,0.15178599953651428,0.14732100069522858,0.1478790044784546,217459200
1986-07-28,0.11129619926214218,0.1445309966802597,0.15178599953651428,0.1439729928970337,0.15122799575328827,246400000
1986-07-29,0.10742903500795364,0.13950900733470917,0.1439729928970337,0.1372770071029663,0.1439729928970337,595840000
1986-07-30,0.10485086590051651,0.13616099953651428,0.140625,0.13392899930477142,0.13950900733470917,255360000
1986-07-31,0.10742903500795364,0.13950900733470917,0.140625,0.13616099953651428,0.13616099953651428,282240000
1986-08-01,0.10785868018865585,0.140066996216774,0.14174099266529083,0.13895100355148315,0.13895100355148315,150080000
1986-08-04,0.10828840732574463,0.140625,0.140625,0.1367190033197403,0.140066996216774,130166400
1986-08-05,0.1104368343949318,0.14341500401496887,0.1445309966802597,0.140625,0.141183003783226,117891200
1986-08-06,0.10699933022260666,0.13895100355148315,0.14341500401496887,0.13839299976825714,0.14341500401496887,185203200
1986-08-07,0.10914774984121323,0.14174099266529083,0.14564700424671173,0.13895100355148315,0.13895100355148315,173398400
1986-08-08,0.10871807485818863,0.141183003783226,0.1445309966802597,0.141183003783226,0.14229899644851685,110140800
1986-08-11,0.11516420543193817,0.14955399930477142,0.14955399930477142,0.14174099266529083,0.14229899644851685,183433600
1986-08-12,0.11774228513240814,0.1529020071029663,0.15345999598503113,0.1489959955215454,0.1489959955215454,244160000
1986-08-13,0.12375793606042862,0.16071400046348572,0.16182999312877655,0.1529020071029663,0.1529020071029663,454720000
1986-08-14,0.12375793606042862,0.16071400046348572,0.16517899930477142,0.16071400046348572,0.16071400046348572,230720000
1986-08-15,0.12289860099554062,0.1595979928970337,0.16294600069522858,0.15904000401496887,0.16127200424671173,137177600
1986-08-18,0.12160947918891907,0.15792399644851685,0.1601559966802597,0.15625,0.1595979928970337,147347200
1986-08-19,0.12160947918891907,0.15792399644851685,0.15848200023174286,0.15457600355148315,0.156808003783226,137782400
1986-08-20,0.12461728602647781,0.16182999312877655,0.16294600069522858,0.15736599266529083,0.15736599266529083,171315200
1986-08-21,0.12289860099554062,0.1595979928970337,0.16238799691200256,0.1595979928970337,0.16127200424671173,194656000
1986-08-22,0.12461728602647781,0.16182999312877655,0.1635040044784546,0.1601559966802597,0.1601559966802597,115718400
1986-08-25,0.1250469982624054,0.16238799691200256,0.1646209955215454,0.16238799691200256,0.16294600069522858,126403200
1986-08-26,0.12590639293193817,0.1635040044784546,0.1646209955215454,0.16238799691200256,0.16238799691200256,131241600
1986-08-27,0.12719622254371643,0.16517899930477142,0.16517899930477142,0.16182999312877655,0.1635040044784546,147033600
1986-08-28,0.1297743171453476,0.1685270071029663,0.16964299976825714,0.1646209955215454,0.16517899930477142,219699200
1986-08-29,0.12719622254371643,0.16517899930477142,0.16964299976825714,0.1646209955215454,0.1679690033197403,135228800
1986-09-02,0.11946108192205429,0.15513400733470917,0.16573700308799744,0.15513400733470917,0.16573700308799744,232960000
1986-09-03,0.11946108192205429,0.15513400733470917,0.155691996216774,0.1523440033197403,0.15513400733470917,117488000
1986-09-04,0.12203919142484665,0.15848200023174286,0.15848200023174286,0.15513400733470917,0.15625,198800000
1986-09-05,0.12075013667345047,0.156808003783226,0.1601559966802597,0.15625,0.15904000401496887,98492800
1986-09-08,0.11946108192205429,0.15513400733470917,0.15625,0.15011200308799744,0.15625,126201600
1986-09-09,0.12289860099554062,0.1595979928970337,0.16071400046348572,0.15457600355148315,0.15457600355148315,150774400
1986-09-10,0.12032043933868408,0.15625,0.1601559966802597,0.15513400733470917,0.15904000401496887,75667200
1986-09-11,0.11215559393167496,0.14564700424671173,0.15513400733470917,0.14508900046348572,0.15457600355148315,134355200
1986-09-12,0.10914774984121323,0.14174099266529083,0.14620499312877655,0.14174099266529083,0.14508900046348572,228480000
1986-09-15,0.11387433111667633,0.1478790044784546,0.1478790044784546,0.14285700023174286,0.1439729928970337,222723200
1986-09-16,0.11989068984985352,0.155691996216774,0.156808003783226,0.14508900046348572,0.1478790044784546,246400000
1986-09-17,0.11774228513240814,0.1529020071029663,0.15625,0.1529020071029663,0.155691996216774,116860800
1986-09-18,0.11688295006752014,0.15178599953651428,0.15401799976825714,0.15067000687122345,0.1529020071029663,99030400
1986-09-19,0.11559384316205978,0.15011200308799744,0.15122799575328827,0.1484380066394806,0.15067000687122345,127612800
1986-09-22,0.12117976695299149,0.15736599266529083,0.15792399644851685,0.14955399930477142,0.14955399930477142,239680000
1986-09-23,0.1241876408457756,0.16127200424671173,0.16182999312877655,0.156808003783226,0.15736599266529083,338240000
1986-09-24,0.12075013667345047,0.156808003783226,0.16238799691200256,0.15178599953651428,0.16127200424671173,176870400
1986-09-25,0.11860167235136032,0.15401799976825714,0.15736599266529083,0.15011200308799744,0.156808003783226,187801600
1986-09-26,0.11774228513240814,0.1529020071029663,0.15345999598503113,0.15122799575328827,0.1523440033197403,70022400
1986-09-29,0.11172585934400558,0.14508900046348572,0.15122799575328827,0.141183003783226,0.15011200308799744,208947200
1986-09-30,0.11516420543193817,0.14955399930477142,0.15122799575328827,0.14564700424671173,0.14676299691200256,180790400
1986-10-01,0.11731261759996414,0.1523440033197403,0.15401799976825714,0.1489959955215454,0.1489959955215454,138588800
1986-10-02,0.11731261759996414,0.1523440033197403,0.15345999598503113,0.14955399930477142,0.15067000687122345,94819200
1986-10-03,0.11602354049682617,0.15067000687122345,0.15513400733470917,0.1489959955215454,0.15345999598503113,138745600
1986-10-06,0.11731261759996414,0.1523440033197403,0.1529020071029663,0.15011200308799744,0.15067000687122345,94505600
1986-10-07,0.11344466358423233,0.14732100069522858,0.1523440033197403,0.14676299691200256,0.15178599953651428,127993600
1986-10-08,0.11258527636528015,0.14620499312877655,0.14732100069522858,0.1439729928970337,0.14676299691200256,111574400
1986-10-09,0.11344466358423233,0.14732100069522858,0.1484380066394806,0.14564700424671173,0.14620499312877655,77952000
1986-10-10,0.11430481821298599,0.1484380066394806,0.1489959955215454,0.1445309966802597,0.14676299691200256,58531200
1986-10-13,0.11903136223554611,0.15457600355148315,0.15457600355148315,0.14732100069522858,0.1478790044784546,99680000
1986-10-14,0.11688295006752014,0.15178599953651428,0.15736599266529083,0.15067000687122345,0.15457600355148315,199337600
1986-10-15,0.1147344782948494,0.1489959955215454,0.14955399930477142,0.14620499312877655,0.14955399930477142,205408000
1986-10-16,0.11559384316205978,0.15011200308799744,0.15122799575328827,0.1484380066394806,0.1489959955215454,135766400
1986-10-17,0.11559384316205978,0.15011200308799744,0.15178599953651428,0.1489959955215454,0.15067000687122345,151872000
1986-10-20,0.11301492899656296,0.14676299691200256,0.15011200308799744,0.14676299691200256,0.14955399930477142,148982400
1986-10-21,0.11258527636528015,0.14620499312877655,0.14732100069522858,0.14564700424671173,0.14732100069522858,113724800
1986-10-22,0.11172585934400558,0.14508900046348572,0.14676299691200256,0.1439729928970337,0.14620499312877655,94483200
1986-10-23,0.11387433111667633,0.1478790044784546,0.1478790044784546,0.14508900046348572,0.14508900046348572,123132800
1986-10-24,0.11344466358423233,0.14732100069522858,0.1484380066394806,0.14620499312877655,0.1478790044784546,75331200
1986-10-27,0.11688295006752014,0.15178599953651428,0.15178599953651428,0.1484380066394806,0.14955399930477142,151200000
1986-10-28,0.1147344782948494,0.1489959955215454,0.1523440033197403,0.14732100069522858,0.15178599953651428,142240000
1986-10-29,0.1147344782948494,0.1489959955215454,0.14955399930477142,0.1478790044784546,0.14955399930477142,85433600
1986-10-30,0.11774228513240814,0.1529020071029663,0.15513400733470917,0.1489959955215454,0.14955399930477142,293440000
1986-10-31,0.11903136223554611,0.15457600355148315,0.155691996216774,0.1529020071029663,0.1529020071029663,121296000
1986-11-03,0.12032043933868408,0.15625,0.156808003783226,0.15457600355148315,0.15513400733470917,151827200
1986-11-04,0.12289860099554062,0.1595979928970337,0.1601559966802597,0.15122799575328827,0.155691996216774,246400000
1986-11-05,0.12719622254371643,0.16517899930477142,0.16573700308799744,0.15848200023174286,0.1595979928970337,624960000
1986-11-06,0.1241876408457756,0.16127200424671173,0.1646209955215454,0.1595979928970337,0.1635040044784546,331520000
1986-11-07,0.12289860099554062,0.1595979928970337,0.16127200424671173,0.155691996216774,0.16071400046348572,143158400
1986-11-10,0.12160947918891907,0.15792399644851685,0.1601559966802597,0.156808003783226,0.1601559966802597,105884800
1986-11-11,0.12203919142484665,0.15848200023174286,0.1595979928970337,0.15736599266529083,0.15848200023174286,50176000
1986-11-12,0.12590639293193817,0.1635040044784546,0.1635040044784546,0.15904000401496887,0.1595979928970337,130995200
1986-11-13,0.12203919142484665,0.15848200023174286,0.16294600069522858,0.15848200023174286,0.16294600069522858,137513600
1986-11-14,0.12117976695299149,0.15736599266529083,0.15848200023174286,0.155691996216774,0.15848200023174286,135116800
1986-11-17,0.1250469982624054,0.16238799691200256,0.16517899930477142,0.15625,0.15736599266529083,141680000
1986-11-18,0.12160947918891907,0.15792399644851685,0.1640630066394806,0.156808003783226,0.16238799691200256,170060800
1986-11-19,0.12032043933868408,0.15625,0.15736599266529083,0.15401799976825714,0.156808003783226,302400000
1986-11-20,0.12117976695299149,0.15736599266529083,0.15792399644851685,0.155691996216774,0.155691996216774,295680000
1986-11-21,0.12375793606042862,0.16071400046348572,0.16182999312877655,0.156808003783226,0.15736599266529083,286720000
1986-11-24,0.13063374161720276,0.16964299976825714,0.17020100355148315,0.16071400046348572,0.16182999312877655,376320000
1986-11-25,0.1383688896894455,0.1796880066394806,0.1802459955215454,0.16964299976825714,0.16964299976825714,848960000
1986-11-26,0.13922831416130066,0.18080399930477142,0.1841520071029663,0.17857100069522858,0.1791290044784546,506240000
1986-11-28,0.13750874996185303,0.17857100069522858,0.18136200308799744,0.17689700424671173,0.18080399930477142,220550400
1986-12-01,0.13793838024139404,0.1791290044784546,0.1791290044784546,0.17466500401496887,0.17857100069522858,347200000
1986-12-02,0.1426657736301422,0.18526799976825714,0.18638400733470917,0.17857100069522858,0.18080399930477142,369600000
1986-12-03,0.14696262776851654,0.1908479928970337,0.19196400046348572,0.18526799976825714,0.18582600355148315,336000000
1986-12-04,0.14610326290130615,0.18973200023174286,0.1908479928970337,0.1875,0.19029000401496887,268800000
1986-12-05,0.15040089190006256,0.1953130066394806,0.1953130066394806,0.18973200023174286,0.19029000401496887,262080000
1986-12-08,0.14610326290130615,0.18973200023174286,0.1958709955215454,0.18917399644851685,0.1947540044784546,347200000
1986-12-09,0.14567363262176514,0.18917399644851685,0.19029000401496887,0.1835940033197403,0.18917399644851685,302400000
1986-12-10,0.1495407521724701,0.19419600069522858,0.1953130066394806,0.1875,0.18917399644851685,244160000
1986-12-11,0.14739227294921875,0.1914059966802597,0.1958709955215454,0.19029000401496887,0.1947540044784546,226240000
1986-12-12,0.14180639386177063,0.1841520071029663,0.19196400046348572,0.1841520071029663,0.1914059966802597,180118400
1986-12-15,0.14352518320083618,0.18638400733470917,0.18638400733470917,0.1802459955215454,0.18303599953651428,209059200
1986-12-16,0.14610326290130615,0.18973200023174286,0.18973200023174286,0.18582600355148315,0.18582600355148315,151939200
1986-12-17,0.14180639386177063,0.1841520071029663,0.18973200023174286,0.18247799575328827,0.18917399644851685,151110400
1986-12-18,0.14223602414131165,0.18470999598503113,0.186941996216774,0.18192000687122345,0.1835940033197403,175056000
1986-12-19,0.14481422305107117,0.188058003783226,0.18973200023174286,0.18470999598503113,0.18470999598503113,199091200
1986-12-22,0.14481422305107117,0.188058003783226,0.18973200023174286,0.18638400733470917,0.1875,164371200
1986-12-23,0.14481422305107117,0.188058003783226,0.18917399644851685,0.186941996216774,0.18861599266529083,244160000
1986-12-24,0.1439548283815384,0.186941996216774,0.188058003783226,0.18582600355148315,0.1875,95760000
1986-12-26,0.14094698429107666,0.18303599953651428,0.186941996216774,0.18303599953651428,0.186941996216774,89868800
1986-12-29,0.13922831416130066,0.18080399930477142,0.1835940033197403,0.1796880066394806,0.18303599953651428,117644800
1986-12-30,0.14094698429107666,0.18303599953651428,0.18526799976825714,0.1802459955215454,0.18080399930477142,148153600
1986-12-31,0.13922831416130066,0.18080399930477142,0.18470999598503113,0.1802459955215454,0.18303599953651428,132563200
1987-01-02,0.14051727950572968,0.18247799575328827,0.1835940033197403,0.1791290044784546,0.1802459955215454,120870400
1987-01-05,0.14782202243804932,0.19196400046348572,0.19307999312877655,0.18303599953651428,0.1841520071029663,239680000
1987-01-06,0.15040089190006256,0.1953130066394806,0.19642899930477142,0.19029000401496887,0.19252200424671173,324800000
1987-01-07,0.15383842587471008,0.1997770071029663,0.20033499598503113,0.1947540044784546,0.1958709955215454,434560000
1987-01-08,0.15383842587471008,0.1997770071029663,0.20145100355148315,0.19866099953651428,0.1997770071029663,291200000
1987-01-09,0.15598684549331665,0.202566996216774,0.20424099266529083,0.19810299575328827,0.1997770071029663,239680000
1987-01-12,0.1564166098833084,0.203125,0.20424099266529083,0.1997770071029663,0.203125,232960000
1987-01-13,0.15340876579284668,0.1992190033197403,0.202566996216774,0.1992190033197403,0.20145100355148315,211724800
1987-01-14,0.16544075310230255,0.2148440033197403,0.2154020071029663,0.19866099953651428,0.1992190033197403,504000000
1987-01-15,0.1714564561843872,0.2226559966802597,0.22935299575328827,0.21428599953651428,0.2154020071029663,546560000
1987-01-16,0.16758926212787628,0.21763400733470917,0.22321400046348572,0.21317000687122345,0.22321400046348572,407680000
1987-01-19,0.1826290786266327,0.23716500401496887,0.23716500401496887,0.21372799575328827,0.21763400733470917,362880000
1987-01-20,0.1774728149175644,0.2304690033197403,0.24888400733470917,0.22991099953651428,0.24553599953651428,775040000
1987-01-21,0.1684485673904419,0.21875,0.22823700308799744,0.21875,0.2271209955215454,533120000
1987-01-22,0.18048064410686493,0.234375,0.234933003783226,0.21651799976825714,0.218191996216774,472640000
1987-01-23,0.172745481133461,0.22432999312877655,0.23660700023174286,0.22432999312877655,0.234375,459200000
1987-01-26,0.17102669179439545,0.2220979928970337,0.22544600069522858,0.22098200023174286,0.22321400046348572,351680000
1987-01-27,0.1813400685787201,0.23549099266529083,0.23716500401496887,0.2226559966802597,0.22321400046348572,378560000
1987-01-28,0.1903642863035202,0.24720999598503113,0.24888400733470917,0.23270100355148315,0.23660700023174286,414400000
1987-01-29,0.18606658279895782,0.2416290044784546,0.25558000802993774,0.2382809966802597,0.249441996216774,557760000
1987-01-30,0.19079390168190002,0.24776799976825714,0.249441996216774,0.234933003783226,0.24107100069522858,409920000
1987-02-02,0.19208292663097382,0.249441996216774,0.25,0.2421880066394806,0.24776799976825714,246400000
1987-02-03,0.19079390168190002,0.24776799976825714,0.2505579888820648,0.24442000687122345,0.25,178617600
1987-02-04,0.18907520174980164,0.24553599953651428,0.24776799976825714,0.2427459955215454,0.24776799976825714,217840000
1987-02-05,0.18520721793174744,0.24051299691200256,0.2460940033197403,0.23716500401496887,0.24553599953651428,340480000
1987-02-06,0.1856369525194168,0.24107100069522858,0.24107100069522858,0.23604899644851685,0.24107100069522858,293440000
1987-02-09,0.1809103637933731,0.234933003783226,0.2382809966802597,0.23325900733470917,0.23604899644851685,157001600
1987-02-10,0.1813400685787201,0.23549099266529083,0.23549099266529083,0.2304690033197403,0.234375,166790400
1987-02-11,0.19423139095306396,0.25223198533058167,0.2533479928970337,0.23549099266529083,0.23660700023174286,342720000
1987-02-12,0.2015368789434433,0.2617189884185791,0.26729899644851685,0.2544640004634857,0.2544640004634857,710080000
1987-02-13,0.2135690301656723,0.2773439884185791,0.27901801466941833,0.2589290142059326,0.2617189884185791,510720000
1987-02-17,0.22817906737327576,0.2963170111179352,0.296875,0.27622801065444946,0.2773439884185791,409920000
1987-02-18,0.21829549968242645,0.28348198533058167,0.3007810115814209,0.28292399644851685,0.2974329888820648,470400000
1987-02-19,0.21442826092243195,0.27845999598503113,0.28348198533058167,0.27566999197006226,0.28348198533058167,313600000
1987-02-20,0.2105611264705658,0.2734380066394806,0.27901801466941833,0.27064698934555054,0.27845999598503113,190646400
1987-02-23,0.21700651943683624,0.2818079888820648,0.28683000802993774,0.2661829888820648,0.27176299691200256,351680000
1987-02-24,0.2251712828874588,0.2924109995365143,0.29464301466941833,0.2818079888820648,0.282366007566452,356160000
1987-02-25,0.2376331239938736,0.3085939884185791,0.31026801466941833,0.2885040044784546,0.2924109995365143,454720000
1987-02-26,0.2376331239938736,0.3085939884185791,0.31863799691200256,0.3035709857940674,0.31026801466941833,499520000
1987-02-27,0.24064087867736816,0.3125,0.3169640004634857,0.30245500802993774,0.3085939884185791,405440000
1987-03-02,0.23204633593559265,0.3013390004634857,0.31473198533058167,0.29910698533058167,0.313616007566452,396480000
1987-03-03,0.22345252335071564,0.2901790142059326,0.3041290044784546,0.2890630066394806,0.3013390004634857,436800000
1987-03-04,0.23247598111629486,0.30189698934555054,0.3046880066394806,0.29185301065444946,0.2935270071029663,448000000
1987-03-05,0.23548457026481628,0.3058040142059326,0.3080359995365143,0.3002229928970337,0.3013390004634857,338240000
1987-03-06,0.2311869114637375,0.3002229928970337,0.3052459955215454,0.297991007566452,0.3002229928970337,176377600
1987-03-09,0.222162663936615,0.2885040044784546,0.297991007566452,0.2879459857940674,0.296875,255360000
1987-03-10,0.22946812212467194,0.297991007566452,0.29854899644851685,0.2879459857940674,0.2879459857940674,244160000
1987-03-11,0.22774948179721832,0.295758992433548,0.3035709857940674,0.295758992433548,0.3002229928970337,218467200
1987-03-12,0.2243119329214096,0.29129499197006226,0.295758992433548,0.28404000401496887,0.29464301466941833,302400000
1987-03-13,0.21829549968242645,0.28348198533058167,0.29464301466941833,0.28348198533058167,0.29129499197006226,197612800
1987-03-16,0.2243119329214096,0.29129499197006226,0.29129499197006226,0.27901801466941833,0.28348198533058167,246400000
1987-03-17,0.2303275465965271,0.29910698533058167,0.3035709857940674,0.2901790142059326,0.2924109995365143,244160000
1987-03-18,0.22689016163349152,0.29464301466941833,0.3013390004634857,0.2890630066394806,0.3002229928970337,302400000
1987-03-19,0.23505491018295288,0.3052459955215454,0.3058040142059326,0.2924109995365143,0.2935270071029663,206729600
1987-03-20,0.23462523519992828,0.3046880066394806,0.311383992433548,0.3046880066394806,0.3046880066394806,347200000
1987-03-23,0.23204633593559265,0.3013390004634857,0.3046880066394806,0.295758992433548,0.3035709857940674,246400000
1987-03-24,0.22774948179721832,0.295758992433548,0.3058040142059326,0.295758992433548,0.30245500802993774,268800000
1987-03-25,0.22946812212467194,0.297991007566452,0.29910698533058167,0.29129499197006226,0.296875,273280000
1987-03-26,0.2311869114637375,0.3002229928970337,0.30245500802993774,0.296875,0.297991007566452,143024000
1987-03-27,0.22345252335071564,0.2901790142059326,0.3013390004634857,0.2890630066394806,0.3002229928970337,133907200
1987-03-30,0.2148580700159073,0.27901801466941833,0.28683000802993774,0.2779020071029663,0.28348198533058167,259840000
1987-03-31,0.22173291444778442,0.2879459857940674,0.2890630066394806,0.2779020071029663,0.2779020071029663,273280000
1987-04-01,0.22946812212467194,0.297991007566452,0.29910698533058167,0.27845999598503113,0.28125,217862400
1987-04-02,0.24665723741054535,0.3203130066394806,0.3203130066394806,0.29910698533058167,0.3046880066394806,777280000
1987-04-03,0.24665723741054535,0.3203130066394806,0.3208709955215454,0.313616007566452,0.3191959857940674,539840000
1987-04-06,0.24064087867736816,0.3125,0.3247770071029663,0.3091520071029663,0.3191959857940674,288960000
1987-04-07,0.232905775308609,0.30245500802993774,0.313616007566452,0.30245500802993774,0.311383992433548,259840000
1987-04-08,0.23720334470272064,0.3080359995365143,0.313616007566452,0.3013390004634857,0.30245500802993774,230720000
1987-04-09,0.2440783828496933,0.3169640004634857,0.3191959857940674,0.30245500802993774,0.30691999197006226,237440000
1987-04-10,0.24150027334690094,0.313616007566452,0.3191959857940674,0.311383992433548,0.31808000802993774,217840000
1987-04-13,0.23204633593559265,0.3013390004634857,0.313616007566452,0.3013390004634857,0.3125,142217600
1987-04-14,0.23376508057117462,0.3035709857940674,0.311383992433548,0.296875,0.297991007566452,407680000
1987-04-15,0.2440783828496933,0.3169640004634857,0.3169640004634857,0.30691999197006226,0.31026801466941833,349440000
1987-04-16,0.24579720199108124,0.3191959857940674,0.327008992433548,0.3169640004634857,0.31808000802993774,347200000
1987-04-20,0.2445080429315567,0.31752198934555054,0.3247770071029663,0.3158479928970337,0.3191959857940674,149161600
1987-04-21,0.256969690322876,0.33370500802993774,0.3348209857940674,0.31026801466941833,0.313616007566452,432320000
1987-04-22,0.25525107979774475,0.3314729928970337,0.34375,0.33035698533058167,0.34207600355148315,403200000
1987-04-23,0.2612674832344055,0.3392859995365143,0.344866007566452,0.3314729928970337,0.3314729928970337,304640000
1987-04-24,0.256969690322876,0.33370500802993774,0.34151801466941833,0.3325890004634857,0.33816999197006226,255360000
1987-04-27,0.25782930850982666,0.3348209857940674,0.3359380066394806,0.327008992433548,0.3314729928970337,383040000
1987-04-28,0.2647050619125366,0.34375,0.3476560115814209,0.3370540142059326,0.33816999197006226,324800000
1987-04-29,0.2672831416130066,0.3470979928970337,0.3560270071029663,0.34375,0.344866007566452,291200000
1987-04-30,0.27244019508361816,0.35379499197006226,0.35714301466941833,0.3470979928970337,0.3482140004634857,253120000
1987-05-01,0.27501827478408813,0.35714301466941833,0.35714301466941833,0.3515630066394806,0.3549109995365143,132720000
1987-05-04,0.27415886521339417,0.3560270071029663,0.358258992433548,0.3526790142059326,0.3549109995365143,142105600
1987-05-05,0.27587762475013733,0.358258992433548,0.360491007566452,0.3482140004634857,0.35714301466941833,230720000
1987-05-06,0.27501827478408813,0.35714301466941833,0.3671880066394806,0.35379499197006226,0.359375,286720000
1987-05-07,0.27587762475013733,0.358258992433548,0.36160698533058167,0.3560270071029663,0.3560270071029663,180790400
1987-05-08,0.27158087491989136,0.3526790142059326,0.36160698533058167,0.3526790142059326,0.359375,184732800
1987-05-11,0.2651078701019287,0.34375,0.3549109995365143,0.342633992433548,0.34375,197276800
1987-05-12,0.25994378328323364,0.3370540142059326,0.34151801466941833,0.3348209857940674,0.3392859995365143,259840000
1987-05-13,0.270271897315979,0.3504459857940674,0.3510040044784546,0.3370540142059326,0.33816999197006226,311360000
1987-05-14,0.27285483479499817,0.35379499197006226,0.3549109995365143,0.34933000802993774,0.34933000802993774,148489600
1987-05-15,0.26941126585006714,0.34933000802993774,0.35379499197006226,0.3482140004634857,0.35379499197006226,145958400
1987-05-18,0.2608044147491455,0.33816999197006226,0.3504459857940674,0.3370540142059326,0.34933000802993774,241920000
1987-05-19,0.2521967887878418,0.327008992433548,0.33816999197006226,0.3242189884185791,0.33816999197006226,239680000
1987-05-20,0.25650015473365784,0.3325890004634857,0.3348209857940674,0.3236609995365143,0.32589301466941833,288960000
1987-05-21,0.25650015473365784,0.3325890004634857,0.33816999197006226,0.3325890004634857,0.33370500802993774,173801600
1987-05-22,0.2552092373371124,0.33091500401496887,0.3370540142059326,0.329241007566452,0.3348209857940674,97104000
1987-05-26,0.2685505151748657,0.3482140004634857,0.3482140004634857,0.33035698533058167,0.3325890004634857,152252800
1987-05-27,0.27371537685394287,0.3549109995365143,0.358258992433548,0.34598198533058167,0.3482140004634857,180700800
1987-05-28,0.2754369080066681,0.35714301466941833,0.358258992433548,0.3504459857940674,0.3549109995365143,151222400
1987-05-29,0.2719942331314087,0.3526790142059326,0.359375,0.3526790142059326,0.358258992433548,92601600
1987-06-01,0.267689973115921,0.3470979928970337,0.3549109995365143,0.34598198533058167,0.3549109995365143,83305600
1987-06-02,0.2659685015678406,0.344866007566452,0.3482140004634857,0.34375,0.34598198533058167,137491200
1987-06-03,0.267689973115921,0.3470979928970337,0.3549109995365143,0.344866007566452,0.344866007566452,171315200
1987-06-04,0.270271897315979,0.3504459857940674,0.3515630066394806,0.34375,0.3482140004634857,153596800
1987-06-05,0.267689973115921,0.3470979928970337,0.3515630066394806,0.3470979928970337,0.3515630066394806,130928000
1987-06-08,0.267689973115921,0.3470979928970337,0.3482140004634857,0.342633992433548,0.3470979928970337,201846400
1987-06-09,0.270271897315979,0.3504459857940674,0.3549109995365143,0.34598198533058167,0.34598198533058167,127052800
1987-06-10,0.270271897315979,0.3504459857940674,0.358258992433548,0.3482140004634857,0.3515630066394806,146227200
1987-06-11,0.2719942331314087,0.3526790142059326,0.35714301466941833,0.3482140004634857,0.3504459857940674,125372800
1987-06-12,0.2719942331314087,0.3526790142059326,0.3560270071029663,0.3515630066394806,0.3526790142059326,101763200
1987-06-15,0.270271897315979,0.3504459857940674,0.3549109995365143,0.34598198533058167,0.3526790142059326,259840000
1987-06-16,0.2857658267021179,0.3705359995365143,0.37276801466941833,0.3392859995365143,0.3705359995365143,342720000
1987-06-17,0.2788795530796051,0.36160698533058167,0.3794640004634857,0.35714301466941833,0.3705359995365143,297920000
1987-06-18,0.2857658267021179,0.3705359995365143,0.37276801466941833,0.3526790142059326,0.359375,229600000
1987-06-19,0.2823222577571869,0.3660709857940674,0.37276801466941833,0.360491007566452,0.3705359995365143,125440000
1987-06-22,0.2892085909843445,0.375,0.37723198533058167,0.36495500802993774,0.3683040142059326,169120000
1987-06-23,0.284044474363327,0.3683040142059326,0.376116007566452,0.3638390004634857,0.375,80852800
1987-06-24,0.2892085909843445,0.375,0.3861609995365143,0.36160698533058167,0.3705359995365143,118720000
1987-06-25,0.2788795530796051,0.36160698533058167,0.3794640004634857,0.36160698533058167,0.375,120960000
1987-06-26,0.2788795530796051,0.36160698533058167,0.3705359995365143,0.35714301466941833,0.3638390004634857,127680000
1987-06-29,0.28060102462768555,0.3638390004634857,0.3638390004634857,0.35714301466941833,0.36160698533058167,101304000
1987-06-30,0.2788795530796051,0.36160698533058167,0.3660709857940674,0.3549109995365143,0.36160698533058167,144480000
1987-07-01,0.2754369080066681,0.35714301466941833,0.3638390004634857,0.3549109995365143,0.3638390004634857,94830400
1987-07-02,0.27974024415016174,0.3627229928970337,0.3660709857940674,0.3549109995365143,0.35714301466941833,81558400
1987-07-06,0.28060102462768555,0.3638390004634857,0.37276801466941833,0.36160698533058167,0.3638390004634857,85489600
1987-07-07,0.270271897315979,0.3504459857940674,0.3660709857940674,0.34598198533058167,0.36160698533058167,203840000
1987-07-08,0.25650015473365784,0.3325890004634857,0.3504459857940674,0.32589301466941833,0.3504459857940674,341600000
1987-07-09,0.25994378328323364,0.3370540142059326,0.34598198533058167,0.3325890004634857,0.3325890004634857,239680000
1987-07-10,0.26166507601737976,0.3392859995365143,0.3504459857940674,0.3370540142059326,0.3392859995365143,156800000
1987-07-13,0.2788795530796051,0.36160698533058167,0.3638390004634857,0.34598198533058167,0.3482140004634857,255360000
1987-07-14,0.2960948944091797,0.3839290142059326,0.3839290142059326,0.3660709857940674,0.3660709857940674,257600000
1987-07-15,0.3029802441596985,0.39285698533058167,0.3995540142059326,0.37723198533058167,0.3839290142059326,271040000
1987-07-16,0.3029802441596985,0.39285698533058167,0.39285698533058167,0.3861609995365143,0.39285698533058167,94584000
1987-07-17,0.2978161871433258,0.3861609995365143,0.3995540142059326,0.3816959857940674,0.3950890004634857,92198400
1987-07-20,0.28748729825019836,0.37276801466941833,0.3861609995365143,0.3705359995365143,0.3839290142059326,124320000
1987-07-21,0.28490516543388367,0.36941999197006226,0.3794640004634857,0.3683040142059326,0.375,110992000
1987-07-22,0.2926512658596039,0.3794640004634857,0.3816959857940674,0.3683040142059326,0.3705359995365143,60928000
1987-07-23,0.28748729825019836,0.37276801466941833,0.38839301466941833,0.36160698533058167,0.3839290142059326,74737600
1987-07-24,0.2926512658596039,0.3794640004634857,0.3816959857940674,0.3705359995365143,0.3705359995365143,117600000
1987-07-27,0.29093003273010254,0.37723198533058167,0.3839290142059326,0.375,0.3794640004634857,56638400
1987-07-28,0.2883478105068207,0.373883992433548,0.3816959857940674,0.37276801466941833,0.3794640004634857,74289600
1987-07-29,0.2823222577571869,0.3660709857940674,0.375,0.36160698533058167,0.375,98828800
1987-07-30,0.2857658267021179,0.3705359995365143,0.3705359995365143,0.3638390004634857,0.3660709857940674,104294400
1987-07-31,0.284044474363327,0.3683040142059326,0.375,0.3683040142059326,0.3683040142059326,73046400
1987-08-03,0.2771582305431366,0.359375,0.3705359995365143,0.359375,0.3660709857940674,63358400
1987-08-04,0.29093003273010254,0.37723198533058167,0.37723198533058167,0.35714301466941833,0.36160698533058167,120960000
1987-08-05,0.2978161871433258,0.3861609995365143,0.38839301466941833,0.375,0.37723198533058167,129920000
1987-08-06,0.3184734284877777,0.4129459857940674,0.4174109995365143,0.3816959857940674,0.3861609995365143,252000000
1987-08-07,0.3201955258846283,0.4151790142059326,0.421875,0.4107140004634857,0.4129459857940674,152320000
1987-08-10,0.3326754868030548,0.4308040142059326,0.4308040142059326,0.40848198533058167,0.4308040142059326,77996800
1987-08-11,0.34129342436790466,0.4419640004634857,0.4486609995365143,0.43526801466941833,0.4419640004634857,271040000
1987-08-12,0.33612263202667236,0.43526801466941833,0.4441959857940674,0.4308040142059326,0.4419640004634857,161280000
1987-08-13,0.3378462493419647,0.4375,0.4486609995365143,0.4330359995365143,0.43526801466941833,196000000
1987-08-14,0.3378462493419647,0.4375,0.4464290142059326,0.4285709857940674,0.4330359995365143,104854400
1987-08-17,0.34129342436790466,0.4419640004634857,0.4464290142059326,0.43526801466941833,0.4419640004634857,145600000
1987-08-18,0.33612263202667236,0.43526801466941833,0.4419640004634857,0.4308040142059326,0.43973198533058167,237440000
1987-08-19,0.3447413146495819,0.4464290142059326,0.4464290142059326,0.4375,0.4419640004634857,66875200
1987-08-20,0.35680729150772095,0.4620540142059326,0.46875,0.4441959857940674,0.4486609995365143,175840000
1987-08-21,0.3654252290725708,0.4732140004634857,0.4799109995365143,0.4598209857940674,0.4620540142059326,140000000
1987-08-24,0.36025455594062805,0.46651801466941833,0.4776790142059326,0.46651801466941833,0.4732140004634857,120960000
1987-08-25,0.3585309088230133,0.4642859995365143,0.4754459857940674,0.4642859995365143,0.47098198533058167,136640000
1987-08-26,0.3585309088230133,0.4642859995365143,0.4776790142059326,0.4642859995365143,0.4732140004634857,196000000
1987-08-27,0.3585309088230133,0.4642859995365143,0.47098198533058167,0.4598209857940674,0.46651801466941833,124320000
1987-08-28,0.3585309088230133,0.4642859995365143,0.46875,0.4598209857940674,0.4642859995365143,95816000
1987-08-31,0.3723204731941223,0.48214301466941833,0.484375,0.4620540142059326,0.46651801466941833,150080000
1987-09-01,0.36197808384895325,0.46875,0.4933040142059326,0.46875,0.4888390004634857,138880000
1987-09-02,0.3585309088230133,0.4642859995365143,0.4754459857940674,0.453125,0.4642859995365143,229600000
1987-09-03,0.35335931181907654,0.4575890004634857,0.47098198533058167,0.4486609995365143,0.46875,184800000
1987-09-04,0.34818848967552185,0.45089301466941833,0.4620540142059326,0.4464290142059326,0.4575890004634857,108438400
1987-09-08,0.3438795804977417,0.4453130066394806,0.45089301466941833,0.4330359995365143,0.4486609995365143,175840000
1987-09-09,0.3637017011642456,0.47098198533058167,0.4732140004634857,0.4419640004634857,0.4486609995365143,157920000
1987-09-10,0.37059688568115234,0.4799109995365143,0.48660698533058167,0.47433000802993774,0.4754459857940674,140000000
1987-09-11,0.3757675886154175,0.48660698533058167,0.4955359995365143,0.47098198533058167,0.48214301466941833,124320000
1987-09-14,0.3654252290725708,0.4732140004634857,0.4933040142059326,0.47098198533058167,0.4888390004634857,81905600
1987-09-15,0.35680729150772095,0.4620540142059326,0.4732140004634857,0.4598209857940674,0.4732140004634857,104608000
1987-09-16,0.35680729150772095,0.4620540142059326,0.469866007566452,0.4575890004634857,0.4620540142059326,168000000
1987-09-17,0.3585309088230133,0.4642859995365143,0.46651801466941833,0.45535698533058167,0.4642859995365143,66796800
1987-09-18,0.35680729150772095,0.4620540142059326,0.46651801466941833,0.45870500802993774,0.4642859995365143,71198400
1987-09-21,0.3464648127555847,0.4486609995365143,0.47098198533058167,0.4486609995365143,0.4620540142059326,128800000
1987-09-22,0.3731822073459625,0.483258992433548,0.484375,0.4486609995365143,0.45089301466941833,153440000
1987-09-23,0.380939245223999,0.4933040142059326,0.5,0.4799109995365143,0.483258992433548,254576000
1987-09-24,0.3895570933818817,0.5044639706611633,0.5167409777641296,0.4933040142059326,0.4933040142059326,182560000
1987-09-25,0.3964523375034332,0.513392984867096,0.517857015132904,0.5044639706611633,0.5066959857940674,106523200
1987-09-28,0.3843863308429718,0.49776801466941833,0.5245540142059326,0.4955359995365143,0.513392984867096,203840000
1987-09-29,0.3757675886154175,0.48660698533058167,0.5,0.484375,0.5,171360000
1987-09-30,0.3895570933818817,0.5044639706611633,0.5089290142059326,0.484375,0.484375,122080000
1987-10-01,0.4016229212284088,0.5200889706611633,0.5245540142059326,0.5044639706611633,0.5066959857940674,116480000
1987-10-02,0.4033466875553131,0.5223209857940674,0.5245540142059326,0.513392984867096,0.5200889706611633,96499200
1987-10-05,0.4085182547569275,0.529017984867096,0.533482015132904,0.515625,0.5223209857940674,134400000
1987-10-06,0.3843863308429718,0.49776801466941833,0.53125,0.4955359995365143,0.53125,201600000
1987-10-07,0.38266271352767944,0.4955359995365143,0.49776801466941833,0.484375,0.4955359995365143,224000000
1987-10-08,0.37404391169548035,0.484375,0.5,0.4754459857940674,0.4955359995365143,164640000
1987-10-09,0.3731822073459625,0.483258992433548,0.4955359995365143,0.48214301466941833,0.484375,145600000
1987-10-12,0.3671487867832184,0.4754459857940674,0.485491007566452,0.4620540142059326,0.484375,199360000
1987-10-13,0.3757675886154175,0.48660698533058167,0.4888390004634857,0.4754459857940674,0.48660698533058167,162400000
1987-10-14,0.3671487867832184,0.4754459857940674,0.48214301466941833,0.4642859995365143,0.4799109995365143,258720000
1987-10-15,0.3585309088230133,0.4642859995365143,0.48660698533058167,0.4620540142059326,0.4754459857940674,348320000
1987-10-16,0.3326754868030548,0.4308040142059326,0.4732140004634857,0.42410698533058167,0.46651801466941833,420000000
1987-10-19,0.251661092042923,0.32589301466941833,0.4308040142059326,0.3169640004634857,0.4308040142059326,476000000
1987-10-20,0.23787157237529755,0.3080359995365143,0.375,0.29129499197006226,0.34375,568960000
1987-10-21,0.2792401909828186,0.36160698533058167,0.375,0.3392859995365143,0.34375,534240000
1987-10-22,0.25338461995124817,0.328125,0.36160698533058167,0.3214290142059326,0.3504459857940674,385280000
1987-10-23,0.24476593732833862,0.3169640004634857,0.32589301466941833,0.3058040142059326,0.3191959857940674,198240000
1987-10-26,0.19305497407913208,0.25,0.3125,0.2466520071029663,0.3080359995365143,313600000
1987-10-27,0.20856809616088867,0.2700890004634857,0.2879459857940674,0.2589290142059326,0.26339301466941833,455840000
1987-10-28,0.23097632825374603,0.29910698533058167,0.3013390004634857,0.2611609995365143,0.2745540142059326,418880000
1987-10-29,0.27234575152397156,0.3526790142059326,0.35714301466941833,0.2879459857940674,0.3058040142059326,331520000
1987-10-30,0.26631224155426025,0.344866007566452,0.3839290142059326,0.34375,0.35714301466941833,421120000
1987-11-02,0.2671740651130676,0.34598198533058167,0.3526790142059326,0.3348209857940674,0.34598198533058167,188160000
1987-11-03,0.24993741512298584,0.3236609995365143,0.34375,0.3058040142059326,0.3392859995365143,313600000
1987-11-04,0.24821379780769348,0.3214290142059326,0.3325890004634857,0.31026801466941833,0.3169640004634857,234080000
1987-11-05,0.2620033025741577,0.3392859995365143,0.34598198533058167,0.3236609995365143,0.3236609995365143,255360000
1987-11-06,0.26027974486351013,0.3370540142059326,0.3526790142059326,0.33035698533058167,0.34151801466941833,187040000
1987-11-09,0.2568317651748657,0.3325890004634857,0.3348209857940674,0.3236609995365143,0.33035698533058167,210560000
1987-11-10,0.24993741512298584,0.3236609995365143,0.3348209857940674,0.3214290142059326,0.32589301466941833,231840000
1987-11-11,0.2568317651748657,0.3325890004634857,0.34151801466941833,0.328125,0.3325890004634857,185920000
1987-11-12,0.2671740651130676,0.34598198533058167,0.35714301466941833,0.342633992433548,0.34375,246400000
1987-11-13,0.2568317651748657,0.3325890004634857,0.3526790142059326,0.33035698533058167,0.3504459857940674,154560000
1987-11-16,0.25338461995124817,0.328125,0.34375,0.32589301466941833,0.3370540142059326,184800000
1987-11-17,0.24184493720531464,0.3125,0.33035698533058167,0.3125,0.328125,268800000
1987-11-18,0.2504825294017792,0.3236609995365143,0.32589301466941833,0.3080359995365143,0.3191959857940674,265440000
1987-11-19,0.238390251994133,0.3080359995365143,0.32589301466941833,0.3035709857940674,0.32589301466941833,182560000
1987-11-20,0.24529972672462463,0.3169640004634857,0.3214290142059326,0.296875,0.3035709857940674,250880000
1987-11-23,0.2504825294017792,0.3236609995365143,0.3236609995365143,0.31026801466941833,0.3169640004634857,97395200
1987-11-24,0.2556644678115845,0.33035698533058167,0.3370540142059326,0.32254499197006226,0.328125,197120000
1987-11-25,0.2522098422050476,0.32589301466941833,0.33035698533058167,0.3214290142059326,0.33035698533058167,92400000
1987-11-27,0.24184493720531464,0.3125,0.32589301466941833,0.31026801466941833,0.3236609995365143,70683200
1987-11-30,0.22802536189556122,0.29464301466941833,0.3080359995365143,0.2723209857940674,0.3013390004634857,416640000
1987-12-01,0.2297527939081192,0.296875,0.3035709857940674,0.2924109995365143,0.29910698533058167,181440000
1987-12-02,0.22457058727741241,0.2901790142059326,0.29910698533058167,0.2901790142059326,0.296875,142240000
1987-12-03,0.21075022220611572,0.2723209857940674,0.297991007566452,0.265625,0.29464301466941833,319200000
1987-12-04,0.212478369474411,0.2745540142059326,0.27901801466941833,0.265625,0.2700890004634857,244160000
1987-12-07,0.22802536189556122,0.29464301466941833,0.296875,0.2767859995365143,0.2767859995365143,203840000
1987-12-08,0.238390251994133,0.3080359995365143,0.311383992433548,0.296875,0.29910698533058167,254240000
1987-12-09,0.24184493720531464,0.3125,0.3236609995365143,0.30245500802993774,0.3080359995365143,179200000
1987-12-10,0.240117609500885,0.31026801466941833,0.3214290142059326,0.296875,0.3013390004634857,276640000
1987-12-11,0.23493467271327972,0.3035709857940674,0.31026801466941833,0.29910698533058167,0.31026801466941833,122080000
1987-12-14,0.25739189982414246,0.3325890004634857,0.3348209857940674,0.3058040142059326,0.3080359995365143,341600000
1987-12-15,0.25911930203437805,0.3348209857940674,0.34151801466941833,0.33035698533058167,0.3370540142059326,299040000
1987-12-16,0.27121156454086304,0.3504459857940674,0.3549109995365143,0.3325890004634857,0.3370540142059326,330400000
1987-12-17,0.27121156454086304,0.3504459857940674,0.3638390004634857,0.3504459857940674,0.36160698533058167,325920000
1987-12-18,0.279849112033844,0.36160698533058167,0.3683040142059326,0.3504459857940674,0.3526790142059326,302400000
1987-12-21,0.2884865701198578,0.37276801466941833,0.37276801466941833,0.359375,0.36160698533058167,188160000
1987-12-22,0.28675925731658936,0.3705359995365143,0.37276801466941833,0.36160698533058167,0.37276801466941833,128800000
1987-12-23,0.2919413447380066,0.37723198533058167,0.3816959857940674,0.3683040142059326,0.37276801466941833,171360000
1987-12-24,0.29453229904174805,0.38058000802993774,0.3839290142059326,0.37276801466941833,0.375,69944000
1987-12-28,0.27812182903289795,0.359375,0.3794640004634857,0.3526790142059326,0.37723198533058167,229600000
1987-12-29,0.2910776436328888,0.376116007566452,0.37723198533058167,0.359375,0.36160698533058167,118720000
1987-12-30,0.29971519112586975,0.3872770071029663,0.390625,0.3794640004634857,0.3794640004634857,155680000
1987-12-31,0.29021406173706055,0.375,0.3839290142059326,0.373883992433548,0.3794640004634857,117600000
1988-01-04,0.30921635031700134,0.3995540142059326,0.3995540142059326,0.37723198533058167,0.3816959857940674,330400000
1988-01-05,0.30835267901420593,0.3984380066394806,0.4129459857940674,0.3950890004634857,0.4107140004634857,309120000
1988-01-06,0.3023061454296112,0.390625,0.4017859995365143,0.390625,0.4017859995365143,268800000
1988-01-07,0.30748823285102844,0.3973209857940674,0.3995540142059326,0.3794640004634857,0.38839301466941833,212800000
1988-01-08,0.2763943374156952,0.35714301466941833,0.40401801466941833,0.3526790142059326,0.3973209857940674,486080000
1988-01-11,0.29366862773895264,0.3794640004634857,0.3816959857940674,0.3549109995365143,0.35714301466941833,404320000
1988-01-12,0.29021406173706055,0.375,0.38839301466941833,0.3549109995365143,0.3839290142059326,400960000
1988-01-13,0.2919413447380066,0.37723198533058167,0.3861609995365143,0.3671880066394806,0.375,211680000
1988-01-14,0.2919413447380066,0.37723198533058167,0.3828130066394806,0.375,0.3816959857940674,132160000
1988-01-15,0.2962605059146881,0.3828130066394806,0.4017859995365143,0.3794640004634857,0.38839301466941833,343840000
1988-01-18,0.29539597034454346,0.3816959857940674,0.3839290142059326,0.375,0.3839290142059326,125440000
1988-01-19,0.29539597034454346,0.3816959857940674,0.3861609995365143,0.36941999197006226,0.37723198533058167,274400000
1988-01-20,0.27466702461242676,0.3549109995365143,0.3839290142059326,0.34151801466941833,0.3839290142059326,680960000
1988-01-21,0.27725809812545776,0.358258992433548,0.3638390004634857,0.3515630066394806,0.36160698533058167,493920000
1988-01-22,0.27121156454086304,0.3504459857940674,0.3638390004634857,0.34151801466941833,0.36160698533058167,445760000
1988-01-25,0.2824399471282959,0.36495500802993774,0.3705359995365143,0.3526790142059326,0.3526790142059326,200480000
1988-01-26,0.27466702461242676,0.3549109995365143,0.3660709857940674,0.3504459857940674,0.3638390004634857,143360000
1988-01-27,0.27466702461242676,0.3549109995365143,0.36160698533058167,0.34598198533058167,0.359375,258720000
1988-01-28,0.28503188490867615,0.3683040142059326,0.3705359995365143,0.3549109995365143,0.35714301466941833,232960000
1988-01-29,0.28675925731658936,0.3705359995365143,0.37276801466941833,0.359375,0.3705359995365143,265440000
1988-02-01,0.2884865701198578,0.37276801466941833,0.3794640004634857,0.36941999197006226,0.37276801466941833,199360000
1988-02-02,0.28503188490867615,0.3683040142059326,0.373883992433548,0.36160698533058167,0.3705359995365143,191520000
1988-02-03,0.2729395925998688,0.3526790142059326,0.3683040142059326,0.3504459857940674,0.3660709857940674,226240000
1988-02-04,0.27466702461242676,0.3549109995365143,0.358258992433548,0.3482140004634857,0.3526790142059326,199360000
1988-02-05,0.26689305901527405,0.344866007566452,0.360491007566452,0.34375,0.35714301466941833,132160000
1988-02-08,0.26775673031806946,0.34598198533058167,0.3504459857940674,0.3370540142059326,0.34375,203840000
1988-02-09,0.27466702461242676,0.3549109995365143,0.3560270071029663,0.34598198533058167,0.3482140004634857,116480000
1988-02-10,0.28330379724502563,0.3660709857940674,0.3705359995365143,0.3549109995365143,0.3549109995365143,228480000
1988-02-11,0.28071263432502747,0.3627229928970337,0.3683040142059326,0.359375,0.3660709857940674,147840000
1988-02-12,0.28386247158050537,0.3660709857940674,0.3705359995365143,0.36160698533058167,0.3627229928970337,137760000
1988-02-16,0.28559404611587524,0.3683040142059326,0.3683040142059326,0.35714301466941833,0.3660709857940674,154560000
1988-02-17,0.2899209260940552,0.373883992433548,0.3794640004634857,0.3683040142059326,0.3683040142059326,256480000
1988-02-18,0.28905564546585083,0.37276801466941833,0.3816959857940674,0.3705359995365143,0.3716520071029663,143360000
1988-02-19,0.28905564546585083,0.37276801466941833,0.375,0.3705359995365143,0.37276801466941833,90764800
1988-02-22,0.29944100975990295,0.3861609995365143,0.389508992433548,0.3705359995365143,0.3705359995365143,200480000
1988-02-23,0.2959785759449005,0.3816959857940674,0.390625,0.37723198533058167,0.3861609995365143,220640000
1988-02-24,0.29251721501350403,0.37723198533058167,0.3839290142059326,0.375,0.3816959857940674,145600000
1988-02-25,0.28905564546585083,0.37276801466941833,0.3839290142059326,0.37276801466941833,0.375,179200000
1988-02-26,0.28905564546585083,0.37276801466941833,0.37723198533058167,0.3683040142059326,0.375,82342400
1988-02-29,0.297710120677948,0.3839290142059326,0.3861609995365143,0.3705359995365143,0.37276801466941833,112000000
1988-03-01,0.29944100975990295,0.3861609995365143,0.38839301466941833,0.3794640004634857,0.3861609995365143,171360000
1988-03-02,0.3098263144493103,0.3995540142059326,0.4017859995365143,0.38839301466941833,0.390625,292320000
1988-03-03,0.3219424784183502,0.4151790142059326,0.41964301466941833,0.3973209857940674,0.3973209857940674,473760000
1988-03-04,0.3245384395122528,0.4185270071029663,0.41964301466941833,0.40625,0.4107140004634857,209440000
1988-03-07,0.3245384395122528,0.4185270071029663,0.4263390004634857,0.4151790142059326,0.4174109995365143,207200000
1988-03-08,0.32021084427833557,0.4129459857940674,0.41964301466941833,0.4107140004634857,0.4174109995365143,144480000
1988-03-09,0.3236730694770813,0.4174109995365143,0.421875,0.4129459857940674,0.4129459857940674,134400000
1988-03-10,0.3132878541946411,0.40401801466941833,0.421875,0.40401801466941833,0.41964301466941833,176960000
1988-03-11,0.31674933433532715,0.40848198533058167,0.40848198533058167,0.3973209857940674,0.40625,157920000
1988-03-14,0.32021084427833557,0.4129459857940674,0.4151790142059326,0.40625,0.40848198533058167,98123200
1988-03-15,0.3115569055080414,0.4017859995365143,0.4129459857940674,0.3995540142059326,0.4107140004634857,181440000
1988-03-16,0.3193456530570984,0.41183000802993774,0.4140630066394806,0.3973209857940674,0.40066999197006226,118720000
1988-03-17,0.3115569055080414,0.4017859995365143,0.4151790142059326,0.3995540142059326,0.4129459857940674,260960000
1988-03-18,0.3098263144493103,0.3995540142059326,0.40625,0.3950890004634857,0.4017859995365143,272160000
1988-03-21,0.3037678003311157,0.391741007566452,0.3984380066394806,0.3839290142059326,0.39620500802993774,227360000
1988-03-22,0.3046332001686096,0.39285698533058167,0.3973209857940674,0.3861609995365143,0.39285698533058167,119179200
1988-03-23,0.29424789547920227,0.3794640004634857,0.39285698533058167,0.373883992433548,0.39285698533058167,209440000
1988-03-24,0.2829970717430115,0.36495500802993774,0.3794640004634857,0.35714301466941833,0.37276801466941833,320320000
1988-03-25,0.2778049111366272,0.358258992433548,0.3683040142059326,0.35714301466941833,0.3638390004634857,131040000
1988-03-28,0.2873247265815735,0.3705359995365143,0.37276801466941833,0.3526790142059326,0.35714301466941833,172480000
1988-03-29,0.28386247158050537,0.3660709857940674,0.375,0.3627229928970337,0.3705359995365143,213920000
1988-03-30,0.2734780013561249,0.3526790142059326,0.3683040142059326,0.34598198533058167,0.3638390004634857,371840000
1988-03-31,0.2769394814968109,0.35714301466941833,0.36160698533058167,0.3504459857940674,0.3549109995365143,217280000
1988-04-04,0.2682848572731018,0.34598198533058167,0.36160698533058167,0.34375,0.3549109995365143,181440000
1988-04-05,0.27174651622772217,0.3504459857940674,0.3526790142059326,0.34375,0.3504459857940674,147840000
1988-04-06,0.28905564546585083,0.37276801466941833,0.37276801466941833,0.3482140004634857,0.3526790142059326,190400000
1988-04-07,0.2821318209171295,0.3638390004634857,0.3783479928970337,0.3638390004634857,0.37276801466941833,163520000
1988-04-08,0.28386247158050537,0.3660709857940674,0.37276801466941833,0.3549109995365143,0.3638390004634857,202720000
1988-04-11,0.2873247265815735,0.3705359995365143,0.375,0.3660709857940674,0.37276801466941833,148960000
1988-04-12,0.28905564546585083,0.37276801466941833,0.37723198533058167,0.3683040142059326,0.37276801466941833,173600000
1988-04-13,0.28559404611587524,0.3683040142059326,0.375,0.3660709857940674,0.37276801466941833,143360000
1988-04-14,0.2734780013561249,0.3526790142059326,0.3705359995365143,0.3482140004634857,0.36160698533058167,188160000
1988-04-15,0.2734780013561249,0.3526790142059326,0.35714301466941833,0.34375,0.3549109995365143,232960000
1988-04-18,0.2769394814968109,0.35714301466941833,0.3638390004634857,0.3504459857940674,0.3549109995365143,170240000
1988-04-19,0.2786702811717987,0.359375,0.3705359995365143,0.358258992433548,0.358258992433548,212329600
1988-04-20,0.2752087414264679,0.3549109995365143,0.36160698533058167,0.3504459857940674,0.359375,215040000
1988-04-21,0.2734780013561249,0.3526790142059326,0.36160698533058167,0.3482140004634857,0.360491007566452,178080000
1988-04-22,0.2778049111366272,0.358258992433548,0.359375,0.3526790142059326,0.3549109995365143,107643200
1988-04-25,0.2829970717430115,0.36495500802993774,0.3660709857940674,0.35714301466941833,0.359375,150080000
1988-04-26,0.2873247265815735,0.3705359995365143,0.37276801466941833,0.3638390004634857,0.3660709857940674,175840000
1988-04-27,0.28905564546585083,0.37276801466941833,0.375,0.3705359995365143,0.37276801466941833,126560000
1988-04-28,0.28645938634872437,0.36941999197006226,0.375,0.3683040142059326,0.37276801466941833,99164800
1988-04-29,0.28386247158050537,0.3660709857940674,0.3705359995365143,0.36160698533058167,0.3683040142059326,89992000
1988-05-02,0.28386247158050537,0.3660709857940674,0.3683040142059326,0.36160698533058167,0.3638390004634857,82196800
1988-05-03,0.28905564546585083,0.37276801466941833,0.37723198533058167,0.3638390004634857,0.3660709857940674,124320000
1988-05-04,0.29078641533851624,0.375,0.38504499197006226,0.37276801466941833,0.373883992433548,224000000
1988-05-05,0.28905564546585083,0.37276801466941833,0.37723198533058167,0.3705359995365143,0.375,70459200
1988-05-06,0.28559404611587524,0.3683040142059326,0.37276801466941833,0.3683040142059326,0.3716520071029663,107038400
1988-05-09,0.2821318209171295,0.3638390004634857,0.3683040142059326,0.36160698533058167,0.3683040142059326,76372800
1988-05-10,0.2829970717430115,0.36495500802993774,0.3660709857940674,0.359375,0.36160698533058167,95905600
1988-05-11,0.2734780013561249,0.3526790142059326,0.3638390004634857,0.3526790142059326,0.359375,174720000
1988-05-12,0.2752087414264679,0.3549109995365143,0.359375,0.3526790142059326,0.3526790142059326,82980800
1988-05-13,0.28040096163749695,0.36160698533058167,0.36160698533058167,0.35714301466941833,0.359375,71400000
1988-05-16,0.28615912795066833,0.3683040142059326,0.36941999197006226,0.35714301466941833,0.36160698533058167,74760000
1988-05-17,0.2809557616710663,0.36160698533058167,0.375,0.359375,0.3705359995365143,193760000
1988-05-18,0.27575311064720154,0.3549109995365143,0.3638390004634857,0.3526790142059326,0.36160698533058167,174720000
1988-05-19,0.27054986357688904,0.3482140004634857,0.3549109995365143,0.34375,0.3526790142059326,249760000
1988-05-20,0.26881569623947144,0.34598198533058167,0.3526790142059326,0.34598198533058167,0.3504459857940674,81737600
1988-05-23,0.2636130750179291,0.3392859995365143,0.3470979928970337,0.33370500802993774,0.34375,183680000
1988-05-24,0.26968273520469666,0.3470979928970337,0.3482140004634857,0.3370540142059326,0.3392859995365143,142240000
1988-05-25,0.2670815885066986,0.34375,0.3549109995365143,0.34375,0.3482140004634857,135520000
1988-05-26,0.2731519043445587,0.3515630066394806,0.3526790142059326,0.34375,0.34375,85780800
1988-05-27,0.27575311064720154,0.3549109995365143,0.35714301466941833,0.3482140004634857,0.3504459857940674,83955200
1988-05-31,0.28789329528808594,0.3705359995365143,0.3705359995365143,0.3549109995365143,0.35714301466941833,123200000
1988-06-01,0.2948299050331116,0.3794640004634857,0.3794640004634857,0.3683040142059326,0.3705359995365143,229600000
1988-06-02,0.28962740302085876,0.37276801466941833,0.3794640004634857,0.3705359995365143,0.375,133280000
1988-06-03,0.29829922318458557,0.3839290142059326,0.3861609995365143,0.37276801466941833,0.37276801466941833,175840000
1988-06-06,0.305235892534256,0.39285698533058167,0.39285698533058167,0.3816959857940674,0.3816959857940674,164640000
1988-06-07,0.305235892534256,0.39285698533058167,0.40401801466941833,0.38839301466941833,0.390625,311360000
1988-06-08,0.3121732771396637,0.4017859995365143,0.40625,0.39285698533058167,0.3950890004634857,258720000
1988-06-09,0.30176758766174316,0.38839301466941833,0.40401801466941833,0.3861609995365143,0.4017859995365143,269920000
1988-06-10,0.30870431661605835,0.3973209857940674,0.3995540142059326,0.3839290142059326,0.38839301466941833,176960000
1988-06-13,0.3121732771396637,0.4017859995365143,0.40401801466941833,0.3950890004634857,0.4017859995365143,148960000
1988-06-14,0.31390753388404846,0.40401801466941833,0.4107140004634857,0.4017859995365143,0.40401801466941833,292420800
1988-06-15,0.317376047372818,0.40848198533058167,0.40848198533058167,0.4017859995365143,0.40401801466941833,122080000
1988-06-16,0.30870431661605835,0.3973209857940674,0.40401801466941833,0.3950890004634857,0.4017859995365143,107374400
1988-06-17,0.31043919920921326,0.3995540142059326,0.3995540142059326,0.3950890004634857,0.3995540142059326,95390400
1988-06-20,0.30610308051109314,0.3939729928970337,0.3995540142059326,0.39285698533058167,0.39620500802993774,78601600
1988-06-21,0.31130629777908325,0.40066999197006226,0.4017859995365143,0.391741007566452,0.39285698533058167,123592000
1988-06-22,0.31650882959365845,0.407366007566452,0.4095979928970337,0.4017859995365143,0.40625,195563200
1988-06-23,0.3121732771396637,0.4017859995365143,0.40848198533058167,0.4017859995365143,0.40848198533058167,71388800
1988-06-24,0.3121732771396637,0.4017859995365143,0.40625,0.3973209857940674,0.4017859995365143,74715200
1988-06-27,0.30870431661605835,0.3973209857940674,0.405133992433548,0.3973209857940674,0.3973209857940674,83619200
1988-06-28,0.3208443224430084,0.4129459857940674,0.4129459857940674,0.3973209857940674,0.3995540142059326,162568000
1988-06-29,0.3217122256755829,0.4140630066394806,0.4174109995365143,0.40848198533058167,0.4107140004634857,143449600
1988-06-30,0.3208443224430084,0.4129459857940674,0.4174109995365143,0.4107140004634857,0.4129459857940674,114688000
1988-07-01,0.32257938385009766,0.4151790142059326,0.4185270071029663,0.4129459857940674,0.4151790142059326,94539200
1988-07-05,0.3277817964553833,0.421875,0.421875,0.41183000802993774,0.4151790142059326,104451200
1988-07-06,0.32257938385009766,0.4151790142059326,0.42410698533058167,0.41183000802993774,0.420758992433548,156553600
1988-07-07,0.3182430863380432,0.4095979928970337,0.4151790142059326,0.40401801466941833,0.4151790142059326,105604800
1988-07-08,0.31390753388404846,0.40401801466941833,0.4107140004634857,0.4017859995365143,0.40625,105392000
1988-07-11,0.31304052472114563,0.4029020071029663,0.40625,0.40066999197006226,0.40625,73628800
1988-07-12,0.31043919920921326,0.3995540142059326,0.40401801466941833,0.3973209857940674,0.4017859995365143,100900800
1988-07-13,0.31043919920921326,0.3995540142059326,0.4017859995365143,0.3950890004634857,0.3995540142059326,115169600
1988-07-14,0.3121732771396637,0.4017859995365143,0.40401801466941833,0.3973209857940674,0.3995540142059326,62809600
1988-07-15,0.3121732771396637,0.4017859995365143,0.40625,0.3995540142059326,0.4017859995365143,83025600
1988-07-18,0.315641850233078,0.40625,0.4107140004634857,0.40401801466941833,0.405133992433548,113500800
1988-07-19,0.31043919920921326,0.3995540142059326,0.40625,0.391741007566452,0.4017859995365143,122304000
1988-07-20,0.30697011947631836,0.3950890004634857,0.4017859995365143,0.39285698533058167,0.3995540142059326,120086400
1988-07-21,0.29829922318458557,0.3839290142059326,0.39285698533058167,0.3816959857940674,0.390625,149027200
1988-07-22,0.2948299050331116,0.3794640004634857,0.3861609995365143,0.3794640004634857,0.3839290142059326,103846400
1988-07-25,0.2965640723705292,0.3816959857940674,0.3861609995365143,0.37723198533058167,0.3816959857940674,105896000
1988-07-26,0.2965640723705292,0.3816959857940674,0.3861609995365143,0.37723198533058167,0.3816959857940674,101528000
1988-07-27,0.2965640723705292,0.3816959857940674,0.3861609995365143,0.3794640004634857,0.3816959857940674,116524800
1988-07-28,0.2956971228122711,0.38058000802993774,0.3839290142059326,0.37723198533058167,0.3794640004634857,92680000
1988-07-29,0.3078371286392212,0.39620500802993774,0.3973209857940674,0.3839290142059326,0.3861609995365143,158950400
1988-08-01,0.3121732771396637,0.4017859995365143,0.40848198533058167,0.3950890004634857,0.3973209857940674,85937600
1988-08-02,0.3095720410346985,0.3984380066394806,0.40625,0.3973209857940674,0.4017859995365143,121284800
1988-08-03,0.31043919920921326,0.3995540142059326,0.3995540142059326,0.39285698533058167,0.3995540142059326,110846400
1988-08-04,0.3095720410346985,0.3984380066394806,0.40401801466941833,0.3973209857940674,0.3995540142059326,68913600
1988-08-05,0.30697011947631836,0.3950890004634857,0.4017859995365143,0.3950890004634857,0.3973209857940674,52662400
1988-08-08,0.305235892534256,0.39285698533058167,0.3995540142059326,0.39285698533058167,0.3973209857940674,29937600
1988-08-09,0.30176758766174316,0.38839301466941833,0.3950890004634857,0.3839290142059326,0.39285698533058167,170027200
1988-08-10,0.29049450159072876,0.373883992433548,0.390625,0.37276801466941833,0.390625,147806400
1988-08-11,0.3000333905220032,0.3861609995365143,0.3861609995365143,0.375,0.37723198533058167,106052800
1988-08-12,0.2948299050331116,0.3794640004634857,0.3839290142059326,0.37723198533058167,0.3839290142059326,77481600
1988-08-15,0.28669852018356323,0.3683040142059326,0.37723198533058167,0.36160698533058167,0.37723198533058167,166678400
1988-08-16,0.29538577795028687,0.3794640004634857,0.3861609995365143,0.3638390004634857,0.3660709857940674,122752000
1988-08-17,0.2919108271598816,0.375,0.3816959857940674,0.37276801466941833,0.3794640004634857,118944000
1988-08-18,0.29538577795028687,0.3794640004634857,0.3839290142059326,0.37276801466941833,0.375,74065600
1988-08-19,0.28322285413742065,0.3638390004634857,0.3816959857940674,0.36160698533058167,0.3794640004634857,227360000
1988-08-22,0.2762730121612549,0.3549109995365143,0.3638390004634857,0.3526790142059326,0.359375,170195200
1988-08-23,0.2745357155799866,0.3526790142059326,0.359375,0.3504459857940674,0.3549109995365143,163576000
1988-08-24,0.28322285413742065,0.3638390004634857,0.3638390004634857,0.3526790142059326,0.3549109995365143,125473600
1988-08-25,0.2788792848587036,0.358258992433548,0.36160698533058167,0.3504459857940674,0.359375,127680000
1988-08-26,0.27974799275398254,0.359375,0.3638390004634857,0.35714301466941833,0.35714301466941833,40152000
1988-08-29,0.2840915024280548,0.36495500802993774,0.3660709857940674,0.36160698533058167,0.3638390004634857,57232000
1988-08-30,0.2840915024280548,0.36495500802993774,0.3660709857940674,0.35714301466941833,0.3638390004634857,50568000
1988-08-31,0.277141809463501,0.3560270071029663,0.3671880066394806,0.3526790142059326,0.3660709857940674,237686400
1988-09-01,0.2701912522315979,0.3470979928970337,0.3549109995365143,0.34375,0.3549109995365143,246736000
1988-09-02,0.2762730121612549,0.3549109995365143,0.35714301466941833,0.3482140004634857,0.3526790142059326,186300800
1988-09-06,0.2701912522315979,0.3470979928970337,0.35714301466941833,0.34598198533058167,0.35714301466941833,143449600
1988-09-07,0.2658475935459137,0.34151801466941833,0.3526790142059326,0.3370540142059326,0.3482140004634857,179110400
1988-09-08,0.2693224549293518,0.34598198533058167,0.3526790142059326,0.3370540142059326,0.34151801466941833,207256000
1988-09-09,0.28148531913757324,0.36160698533058167,0.3660709857940674,0.3370540142059326,0.34598198533058167,234673600
1988-09-12,0.2849602699279785,0.3660709857940674,0.37276801466941833,0.358258992433548,0.3660709857940674,148030400
1988-09-13,0.2849602699279785,0.3660709857940674,0.3683040142059326,0.35714301466941833,0.359375,119683200
1988-09-14,0.2919108271598816,0.375,0.3783479928970337,0.3705359995365143,0.37276801466941833,238571200
1988-09-15,0.2893046736717224,0.3716520071029663,0.3816959857940674,0.3705359995365143,0.375,165760000
1988-09-16,0.2936483323574066,0.37723198533058167,0.3816959857940674,0.36941999197006226,0.3705359995365143,123760000
1988-09-19,0.29017341136932373,0.37276801466941833,0.37723198533058167,0.3683040142059326,0.375,92131200
1988-09-20,0.28843602538108826,0.3705359995365143,0.37723198533058167,0.36941999197006226,0.37276801466941833,102681600
1988-09-21,0.29712316393852234,0.3816959857940674,0.3839290142059326,0.3705359995365143,0.37276801466941833,91347200
1988-09-22,0.3058112561702728,0.39285698533058167,0.39285698533058167,0.3816959857940674,0.3839290142059326,145667200
1988-09-23,0.30407384037971497,0.390625,0.3950890004634857,0.38839301466941833,0.38839301466941833,101483200
1988-09-26,0.29712316393852234,0.3816959857940674,0.39285698533058167,0.3794640004634857,0.390625,87035200
1988-09-27,0.30146774649620056,0.3872770071029663,0.38839301466941833,0.3794640004634857,0.3794640004634857,162982400
1988-09-28,0.3023363947868347,0.38839301466941833,0.3939729928970337,0.3861609995365143,0.38839301466941833,84694400
1988-09-29,0.3058112561702728,0.39285698533058167,0.3950890004634857,0.38839301466941833,0.390625,106075200
1988-09-30,0.30059897899627686,0.3861609995365143,0.39285698533058167,0.3861609995365143,0.39285698533058167,92892800
1988-10-03,0.29538577795028687,0.3794640004634857,0.3861609995365143,0.375,0.3839290142059326,90776000
1988-10-04,0.28843602538108826,0.3705359995365143,0.3816959857940674,0.3671880066394806,0.37723198533058167,51654400
1988-10-05,0.2840915024280548,0.36495500802993774,0.37276801466941833,0.36160698533058167,0.3683040142059326,123200000
1988-10-06,0.2762730121612549,0.3549109995365143,0.36495500802993774,0.3504459857940674,0.36160698533058167,167764800
1988-10-07,0.2762730121612549,0.3549109995365143,0.3549109995365143,0.342633992433548,0.3482140004634857,457587200
1988-10-10,0.26758506894111633,0.34375,0.3549109995365143,0.3348209857940674,0.3526790142059326,332640000
1988-10-11,0.27105993032455444,0.3482140004634857,0.3526790142059326,0.34151801466941833,0.34151801466941833,194555200
1988-10-12,0.2693224549293518,0.34598198533058167,0.3482140004634857,0.3392859995365143,0.34375,132944000
1988-10-13,0.27105993032455444,0.3482140004634857,0.3549109995365143,0.34375,0.34375,164460800
1988-10-14,0.2693224549293518,0.34598198533058167,0.3526790142059326,0.3404020071029663,0.3526790142059326,157248000
1988-10-17,0.26758506894111633,0.34375,0.3482140004634857,0.34151801466941833,0.34375,93688000
1988-10-18,0.2736668288707733,0.3515630066394806,0.3526790142059326,0.34151801466941833,0.3482140004634857,142598400
1988-10-19,0.2780105173587799,0.35714301466941833,0.3638390004634857,0.3526790142059326,0.3549109995365143,277323200
1988-10-20,0.28843602538108826,0.3705359995365143,0.3716520071029663,0.35714301466941833,0.35714301466941833,173465600
1988-10-21,0.2849602699279785,0.3660709857940674,0.37276801466941833,0.3638390004634857,0.3683040142059326,123603200
1988-10-24,0.2780105173587799,0.35714301466941833,0.3683040142059326,0.35379499197006226,0.3683040142059326,135161600
1988-10-25,0.277141809463501,0.3560270071029663,0.359375,0.3549109995365143,0.359375,85187200
1988-10-26,0.2727973461151123,0.3504459857940674,0.35714301466941833,0.34375,0.35714301466941833,188720000
1988-10-27,0.27105993032455444,0.3482140004634857,0.3504459857940674,0.34151801466941833,0.34598198533058167,143684800
1988-10-28,0.26758506894111633,0.34375,0.3526790142059326,0.34375,0.3482140004634857,84481600
1988-10-31,0.2684536874294281,0.344866007566452,0.34598198533058167,0.3348209857940674,0.34598198533058167,242905600
1988-11-01,0.2641099691390991,0.3392859995365143,0.34598198533058167,0.3370540142059326,0.34375,143696000
1988-11-02,0.2588968276977539,0.3325890004634857,0.34151801466941833,0.328125,0.34151801466941833,208521600
1988-11-03,0.25802820920944214,0.3314729928970337,0.3348209857940674,0.328125,0.3325890004634857,242457600
1988-11-04,0.26237258315086365,0.3370540142059326,0.3392859995365143,0.328125,0.328125,153798400
1988-11-07,0.2606343924999237,0.3348209857940674,0.3370540142059326,0.33035698533058167,0.3325890004634857,170083200
1988-11-08,0.26758506894111633,0.34375,0.34598198533058167,0.33370500802993774,0.3348209857940674,154526400
1988-11-09,0.2727973461151123,0.3504459857940674,0.3515630066394806,0.3392859995365143,0.34151801466941833,201723200
1988-11-10,0.2745357155799866,0.3526790142059326,0.3549109995365143,0.3482140004634857,0.3526790142059326,99915200
1988-11-11,0.26758506894111633,0.34375,0.35379499197006226,0.34375,0.3482140004634857,108684800
1988-11-14,0.2701912522315979,0.3470979928970337,0.3482140004634857,0.34151801466941833,0.34598198533058167,85232000
1988-11-15,0.27105993032455444,0.3482140004634857,0.3504459857940674,0.34598198533058167,0.3482140004634857,80001600
1988-11-16,0.2641099691390991,0.3392859995365143,0.3504459857940674,0.3370540142059326,0.3482140004634857,147840000
1988-11-17,0.2658475935459137,0.34151801466941833,0.34375,0.3392859995365143,0.3392859995365143,79542400
1988-11-18,0.2641099691390991,0.3392859995365143,0.34375,0.3392859995365143,0.34375,57590400
1988-11-21,0.2552250623703003,0.327008992433548,0.3370540142059326,0.3236609995365143,0.3348209857940674,221905600
1988-11-22,0.2517409324645996,0.32254499197006226,0.329241007566452,0.3214290142059326,0.32589301466941833,148187200
1988-11-23,0.256967157125473,0.329241007566452,0.33035698533058167,0.3169640004634857,0.3191959857940674,187992000
1988-11-25,0.25435417890548706,0.32589301466941833,0.328125,0.3214290142059326,0.3236609995365143,48294400
1988-11-28,0.25435417890548706,0.32589301466941833,0.328125,0.3214290142059326,0.32589301466941833,139361600
1988-11-29,0.25609615445137024,0.328125,0.328125,0.3214290142059326,0.32589301466941833,92668800
1988-11-30,0.2621939778327942,0.3359380066394806,0.3392859995365143,0.328125,0.328125,167843200
1988-12-01,0.2700330913066864,0.34598198533058167,0.3482140004634857,0.3348209857940674,0.3370540142059326,212161600
1988-12-02,0.2735171616077423,0.3504459857940674,0.3560270071029663,0.3392859995365143,0.34151801466941833,333715200
1988-12-05,0.27526015043258667,0.3526790142059326,0.35714301466941833,0.34598198533058167,0.3526790142059326,154414400
1988-12-06,0.27526015043258667,0.3526790142059326,0.3549109995365143,0.3482140004634857,0.3504459857940674,104932800
1988-12-07,0.27438902854919434,0.3515630066394806,0.3526790142059326,0.34598198533058167,0.3482140004634857,98134400
1988-12-08,0.2726462781429291,0.34933000802993774,0.3504459857940674,0.34598198533058167,0.3504459857940674,59460800
1988-12-09,0.2726462781429291,0.34933000802993774,0.3526790142059326,0.34598198533058167,0.3504459857940674,44956800
1988-12-12,0.26829108595848083,0.34375,0.3526790142059326,0.34375,0.3504459857940674,117880000
1988-12-13,0.2700330913066864,0.34598198533058167,0.34598198533058167,0.34151801466941833,0.34375,122550400
1988-12-14,0.2770020663738251,0.3549109995365143,0.35714301466941833,0.34375,0.34375,193300800
1988-12-15,0.27526015043258667,0.3526790142059326,0.36160698533058167,0.3504459857940674,0.35714301466941833,112571200
1988-12-16,0.2796151638031006,0.358258992433548,0.36160698533058167,0.3504459857940674,0.3526790142059326,183489600
1988-12-19,0.28397029638290405,0.3638390004634857,0.3660709857940674,0.35714301466941833,0.359375,234326400
1988-12-20,0.28571227192878723,0.3660709857940674,0.3705359995365143,0.3627229928970337,0.3660709857940674,274187200
1988-12-21,0.290939062833786,0.37276801466941833,0.375,0.3660709857940674,0.3660709857940674,241964800
1988-12-22,0.28571227192878723,0.3660709857940674,0.375,0.3638390004634857,0.37276801466941833,106030400
1988-12-23,0.28658413887023926,0.3671880066394806,0.36941999197006226,0.3660709857940674,0.3660709857940674,40958400
1988-12-27,0.28222817182540894,0.36160698533058167,0.3705359995365143,0.36160698533058167,0.3660709857940674,59987200
1988-12-28,0.2804862856864929,0.359375,0.3638390004634857,0.3549109995365143,0.36160698533058167,51542400
1988-12-29,0.28222817182540894,0.36160698533058167,0.3638390004634857,0.359375,0.359375,117812800
1988-12-30,0.2804862856864929,0.359375,0.3683040142059326,0.359375,0.36160698533058167,81692800
1989-01-03,0.28135719895362854,0.360491007566452,0.36160698533058167,0.35714301466941833,0.359375,100016000
1989-01-04,0.29268115758895874,0.375,0.376116007566452,0.36160698533058167,0.3638390004634857,239948800
1989-01-05,0.294423371553421,0.37723198533058167,0.3861609995365143,0.3683040142059326,0.375,307328000
1989-01-06,0.297036349773407,0.38058000802993774,0.38839301466941833,0.37723198533058167,0.37723198533058167,198665600
1989-01-09,0.29965028166770935,0.3839290142059326,0.38504499197006226,0.37723198533058167,0.3839290142059326,79307200
1989-01-10,0.297036349773407,0.38058000802993774,0.3828130066394806,0.3705359995365143,0.3794640004634857,103320000
1989-01-11,0.2935522794723511,0.376116007566452,0.3794640004634857,0.3683040142059326,0.37723198533058167,156128000
1989-01-12,0.2979072332382202,0.3816959857940674,0.3839290142059326,0.375,0.37723198533058167,150315200
1989-01-13,0.30139222741127014,0.3861609995365143,0.38839301466941833,0.3783479928970337,0.3816959857940674,193905600
1989-01-16,0.30487629771232605,0.390625,0.39285698533058167,0.3839290142059326,0.3861609995365143,168593600
1989-01-17,0.28135719895362854,0.360491007566452,0.38839301466941833,0.35714301466941833,0.3861609995365143,756604800
1989-01-18,0.2770020663738251,0.3549109995365143,0.3671880066394806,0.3526790142059326,0.3638390004634857,487928000
1989-01-19,0.28222817182540894,0.36160698533058167,0.3660709857940674,0.35714301466941833,0.36160698533058167,255987200
1989-01-20,0.28571227192878723,0.3660709857940674,0.3705359995365143,0.359375,0.36160698533058167,173734400
1989-01-23,0.28571227192878723,0.3660709857940674,0.3683040142059326,0.3638390004634857,0.3638390004634857,180532800
1989-01-24,0.2900681793689728,0.3716520071029663,0.37276801466941833,0.3638390004634857,0.3660709857940674,223294400
1989-01-25,0.2891971170902252,0.3705359995365143,0.375,0.3660709857940674,0.37276801466941833,110936000
1989-01-26,0.290939062833786,0.37276801466941833,0.376116007566452,0.3627229928970337,0.3638390004634857,285264000
1989-01-27,0.2621939778327942,0.3359380066394806,0.3504459857940674,0.3236609995365143,0.34151801466941833,2127171200
1989-01-30,0.2604512572288513,0.33370500802993774,0.3392859995365143,0.3325890004634857,0.3359380066394806,586499200
1989-01-31,0.26306501030921936,0.3370540142059326,0.3370540142059326,0.328125,0.3325890004634857,460353600
1989-02-01,0.2735171616077423,0.3504459857940674,0.35379499197006226,0.33370500802993774,0.3370540142059326,487558400
1989-02-02,0.2770020663738251,0.3549109995365143,0.359375,0.3504459857940674,0.3526790142059326,473491200
1989-02-03,0.2735171616077423,0.3504459857940674,0.359375,0.3482140004634857,0.35714301466941833,178908800
1989-02-06,0.26829108595848083,0.34375,0.3526790142059326,0.34151801466941833,0.3526790142059326,116737600
1989-02-07,0.27177515625953674,0.3482140004634857,0.3504459857940674,0.34151801466941833,0.34151801466941833,165155200
1989-02-08,0.26654908061027527,0.34151801466941833,0.3526790142059326,0.3392859995365143,0.3482140004634857,157012800
1989-02-09,0.26654908061027527,0.34151801466941833,0.3482140004634857,0.3392859995365143,0.34151801466941833,160809600
1989-02-10,0.25958025455474854,0.3325890004634857,0.34151801466941833,0.33035698533058167,0.34151801466941833,348342400
1989-02-13,0.25783824920654297,0.33035698533058167,0.3325890004634857,0.328125,0.328125,235188800
1989-02-14,0.2491271048784256,0.3191959857940674,0.33035698533058167,0.31473198533058167,0.329241007566452,891576000
1989-02-15,0.2526119649410248,0.3236609995365143,0.3236609995365143,0.3169640004634857,0.3191959857940674,330624000
1989-02-16,0.25348296761512756,0.3247770071029663,0.3325890004634857,0.3214290142059326,0.3236609995365143,255696000
1989-02-17,0.25680211186408997,0.328125,0.33035698533058167,0.3236609995365143,0.3236609995365143,116849600
1989-02-21,0.26204273104667664,0.3348209857940674,0.3370540142059326,0.328125,0.329241007566452,190556800
1989-02-22,0.25680211186408997,0.328125,0.3348209857940674,0.32589301466941833,0.3325890004634857,238324800
1989-02-23,0.25680211186408997,0.328125,0.33035698533058167,0.3236609995365143,0.32589301466941833,95368000
1989-02-24,0.2515616714954376,0.3214290142059326,0.33035698533058167,0.3214290142059326,0.33035698533058167,152129600
1989-02-27,0.25505539774894714,0.32589301466941833,0.32589301466941833,0.3191959857940674,0.3214290142059326,115920000
1989-02-28,0.2533085346221924,0.3236609995365143,0.328125,0.3214290142059326,0.32589301466941833,176019200
1989-03-01,0.2515616714954376,0.3214290142059326,0.32589301466941833,0.3169640004634857,0.3236609995365143,170128000
1989-03-02,0.24457353353500366,0.3125,0.3236609995365143,0.31026801466941833,0.3191959857940674,376331200
1989-03-03,0.2428266704082489,0.31026801466941833,0.31473198533058167,0.3035709857940674,0.31473198533058167,387777600
1989-03-06,0.2480672150850296,0.3169640004634857,0.3203130066394806,0.3080359995365143,0.3125,168515200
1989-03-07,0.24981403350830078,0.3191959857940674,0.3214290142059326,0.3125,0.3169640004634857,260691200
1989-03-08,0.24632032215595245,0.31473198533058167,0.3236609995365143,0.31473198533058167,0.31808000802993774,216294400
1989-03-09,0.24107982218265533,0.3080359995365143,0.3191959857940674,0.3080359995365143,0.31473198533058167,133436800
1989-03-10,0.24457353353500366,0.3125,0.3125,0.3058040142059326,0.3080359995365143,102715200
1989-03-13,0.24457353353500366,0.3125,0.3169640004634857,0.31026801466941833,0.3125,131107200
1989-03-14,0.24632032215595245,0.31473198533058167,0.3169640004634857,0.311383992433548,0.3125,161940800
1989-03-15,0.24457353353500366,0.3125,0.3169640004634857,0.31026801466941833,0.31473198533058167,90059200
1989-03-16,0.24632032215595245,0.31473198533058167,0.3169640004634857,0.3080359995365143,0.3125,192236800
1989-03-17,0.24370011687278748,0.311383992433548,0.3191959857940674,0.3035709857940674,0.3080359995365143,237126400
1989-03-20,0.24370011687278748,0.311383992433548,0.31473198533058167,0.3080359995365143,0.3125,181451200
1989-03-21,0.24370011687278748,0.311383992433548,0.3169640004634857,0.31026801466941833,0.3169640004634857,128195200
1989-03-22,0.23671188950538635,0.30245500802993774,0.31026801466941833,0.3013390004634857,0.3058040142059326,144849600
1989-03-23,0.24020636081695557,0.30691999197006226,0.3080359995365143,0.3013390004634857,0.3035709857940674,118910400
1989-03-27,0.23583853244781494,0.3013390004634857,0.3080359995365143,0.29910698533058167,0.3058040142059326,151659200
1989-03-28,0.23758532106876373,0.3035709857940674,0.3080359995365143,0.3035709857940674,0.3035709857940674,141254400
1989-03-29,0.23933300375938416,0.3058040142059326,0.3080359995365143,0.3035709857940674,0.3035709857940674,74401600
1989-03-30,0.2428266704082489,0.31026801466941833,0.3125,0.3035709857940674,0.3058040142059326,105246400
1989-03-31,0.24894054234027863,0.31808000802993774,0.3191959857940674,0.31026801466941833,0.3125,185348800
1989-04-03,0.24457353353500366,0.3125,0.3236609995365143,0.31026801466941833,0.3169640004634857,166286400
1989-04-04,0.24107982218265533,0.3080359995365143,0.311383992433548,0.30245500802993774,0.3080359995365143,115729600
1989-04-05,0.24457353353500366,0.3125,0.31473198533058167,0.3058040142059326,0.3080359995365143,120254400
1989-04-06,0.2515616714954376,0.3214290142059326,0.32254499197006226,0.3080359995365143,0.31026801466941833,156374400
1989-04-07,0.2611692547798157,0.33370500802993774,0.3348209857940674,0.3214290142059326,0.3214290142059326,354984000
1989-04-10,0.2585490047931671,0.33035698533058167,0.3392859995365143,0.328125,0.3325890004634857,135374400
1989-04-11,0.2637903392314911,0.3370540142059326,0.3392859995365143,0.33035698533058167,0.3348209857940674,146540800
1989-04-12,0.269030898809433,0.34375,0.3504459857940674,0.33816999197006226,0.34151801466941833,387912000
1989-04-13,0.269030898809433,0.34375,0.3526790142059326,0.34151801466941833,0.34598198533058167,181272000
1989-04-14,0.27077776193618774,0.34598198533058167,0.3504459857940674,0.34151801466941833,0.3482140004634857,123356800
1989-04-17,0.27427130937576294,0.3504459857940674,0.3504459857940674,0.3392859995365143,0.34375,140145600
1989-04-18,0.2803861200809479,0.358258992433548,0.36160698533058167,0.3504459857940674,0.3526790142059326,560985600
1989-04-19,0.28562667965888977,0.36495500802993774,0.3716520071029663,0.3549109995365143,0.35714301466941833,425880000
1989-04-20,0.2847531735897064,0.3638390004634857,0.3705359995365143,0.359375,0.3638390004634857,179816000
1989-04-21,0.2803861200809479,0.358258992433548,0.36495500802993774,0.3549109995365143,0.36160698533058167,115169600
1989-04-24,0.2803861200809479,0.358258992433548,0.359375,0.3526790142059326,0.35714301466941833,110790400
1989-04-25,0.2795127034187317,0.35714301466941833,0.36160698533058167,0.3549109995365143,0.35714301466941833,116177600
1989-04-26,0.27776584029197693,0.3549109995365143,0.359375,0.34933000802993774,0.35714301466941833,186132800
1989-04-27,0.27514562010765076,0.3515630066394806,0.35714301466941833,0.3482140004634857,0.3526790142059326,139384000
1989-04-28,0.27252453565597534,0.3482140004634857,0.3526790142059326,0.34375,0.3504459857940674,103857600
1989-05-01,0.27252453565597534,0.3482140004634857,0.3504459857940674,0.34375,0.34375,80662400
1989-05-02,0.2786393165588379,0.3560270071029663,0.359375,0.3482140004634857,0.3482140004634857,215745600
1989-05-03,0.28125953674316406,0.359375,0.3638390004634857,0.3549109995365143,0.3549109995365143,220539200
1989-05-04,0.28650006651878357,0.3660709857940674,0.3683040142059326,0.35714301466941833,0.359375,188910400
1989-05-05,0.2899945378303528,0.3705359995365143,0.3816959857940674,0.3705359995365143,0.3794640004634857,460756800
1989-05-08,0.29523512721061707,0.37723198533058167,0.37723198533058167,0.3705359995365143,0.3705359995365143,205923200
1989-05-09,0.2969818711280823,0.3794640004634857,0.3839290142059326,0.375,0.375,346774400
1989-05-10,0.3022231459617615,0.3861609995365143,0.38839301466941833,0.3794640004634857,0.3839290142059326,234438400
1989-05-11,0.30659034848213196,0.391741007566452,0.3950890004634857,0.3839290142059326,0.3861609995365143,300944000
1989-05-12,0.31445181369781494,0.4017859995365143,0.4017859995365143,0.39285698533058167,0.3973209857940674,467140800
1989-05-15,0.3214392364025116,0.4107140004634857,0.4129459857940674,0.3995540142059326,0.3995540142059326,317900800
1989-05-16,0.3170720636844635,0.405133992433548,0.4129459857940674,0.4017859995365143,0.4107140004634857,228670400
1989-05-17,0.31619876623153687,0.40401801466941833,0.40625,0.4017859995365143,0.40401801466941833,248460800
1989-05-18,0.3127050995826721,0.3995540142059326,0.40625,0.3995540142059326,0.40401801466941833,211254400
1989-05-19,0.319692462682724,0.40848198533058167,0.4129459857940674,0.3995540142059326,0.3995540142059326,330769600
1989-05-22,0.32214346528053284,0.4107140004634857,0.4129459857940674,0.40401801466941833,0.40848198533058167,190400000
1989-05-23,0.31864213943481445,0.40625,0.4107140004634857,0.40401801466941833,0.4107140004634857,134467200
1989-05-24,0.33439889550209045,0.4263390004634857,0.4263390004634857,0.40401801466941833,0.40401801466941833,297606400
1989-05-25,0.33790111541748047,0.4308040142059326,0.4375,0.421875,0.421875,232366400
1989-05-26,0.33965185284614563,0.4330359995365143,0.4375,0.4285709857940674,0.4308040142059326,112515200
1989-05-30,0.33264827728271484,0.42410698533058167,0.4375,0.422991007566452,0.4308040142059326,111921600
1989-05-31,0.33439889550209045,0.4263390004634857,0.4296880066394806,0.41964301466941833,0.42410698533058167,115214400
1989-06-01,0.341402530670166,0.43526801466941833,0.43973198533058167,0.42410698533058167,0.4263390004634857,179502400
1989-06-02,0.3431530296802521,0.4375,0.4419640004634857,0.4330359995365143,0.4330359995365143,124476800
1989-06-05,0.32914695143699646,0.41964301466941833,0.4375,0.4151790142059326,0.43526801466941833,124118400
1989-06-06,0.3273962736129761,0.4174109995365143,0.41964301466941833,0.4129459857940674,0.4174109995365143,145006400
1989-06-07,0.33790111541748047,0.4308040142059326,0.4330359995365143,0.4174109995365143,0.4174109995365143,175672000
1989-06-08,0.33352357149124146,0.4252229928970337,0.4375,0.421875,0.4330359995365143,178012800
1989-06-09,0.32914695143699646,0.41964301466941833,0.4263390004634857,0.4151790142059326,0.421875,94416000
1989-06-12,0.33264827728271484,0.42410698533058167,0.4263390004634857,0.4129459857940674,0.4174109995365143,80864000
1989-06-13,0.33965185284614563,0.4330359995365143,0.43526801466941833,0.41964301466941833,0.42410698533058167,230977600
1989-06-14,0.3475298285484314,0.44308000802993774,0.4486609995365143,0.4308040142059326,0.4375,251305600
1989-06-15,0.33264827728271484,0.42410698533058167,0.4441959857940674,0.42410698533058167,0.4419640004634857,161403200
1989-06-16,0.31163862347602844,0.3973209857940674,0.40625,0.38839301466941833,0.3995540142059326,542001600
1989-06-19,0.30813735723495483,0.39285698533058167,0.3995540142059326,0.38839301466941833,0.3973209857940674,183120000
1989-06-20,0.30113473534584045,0.3839290142059326,0.39285698533058167,0.37723198533058167,0.39285698533058167,134534400
1989-06-21,0.2976326048374176,0.3794640004634857,0.38839301466941833,0.37723198533058167,0.3839290142059326,129864000
1989-06-22,0.30288535356521606,0.3861609995365143,0.390625,0.375,0.3794640004634857,137200000
1989-06-23,0.30726203322410583,0.391741007566452,0.3950890004634857,0.3861609995365143,0.3861609995365143,123894400
1989-06-26,0.30463600158691406,0.38839301466941833,0.39285698533058167,0.3861609995365143,0.39285698533058167,183836800
1989-06-27,0.2985078692436218,0.38058000802993774,0.3950890004634857,0.3794640004634857,0.390625,105784000
1989-06-28,0.2923806309700012,0.37276801466941833,0.37723198533058167,0.3660709857940674,0.37723198533058167,257028800
1989-06-29,0.284501850605011,0.3627229928970337,0.3683040142059326,0.35714301466941833,0.3660709857940674,233520000
1989-06-30,0.2888792157173157,0.3683040142059326,0.37276801466941833,0.3526790142059326,0.36160698533058167,164740800
1989-07-03,0.28537717461586,0.3638390004634857,0.37276801466941833,0.3638390004634857,0.37276801466941833,48350400
1989-07-05,0.2836264669895172,0.36160698533058167,0.3638390004634857,0.35714301466941833,0.36160698533058167,119156800
1989-07-06,0.2888792157173157,0.3683040142059326,0.37276801466941833,0.359375,0.3638390004634857,173924800
1989-07-07,0.2888792157173157,0.3683040142059326,0.375,0.36160698533058167,0.3683040142059326,106108800
1989-07-10,0.2836264669895172,0.36160698533058167,0.3683040142059326,0.35714301466941833,0.3660709857940674,203694400
1989-07-11,0.27837440371513367,0.3549109995365143,0.3660709857940674,0.3549109995365143,0.3638390004634857,243924800
1989-07-12,0.28012514114379883,0.35714301466941833,0.359375,0.3526790142059326,0.3549109995365143,124129600
1989-07-13,0.284501850605011,0.3627229928970337,0.3660709857940674,0.3526790142059326,0.35714301466941833,225433600
1989-07-14,0.28537717461586,0.3638390004634857,0.3660709857940674,0.3549109995365143,0.3638390004634857,257320000
1989-07-17,0.28537717461586,0.3638390004634857,0.3683040142059326,0.3549109995365143,0.3638390004634857,130894400
1989-07-18,0.27487215399742126,0.3504459857940674,0.3638390004634857,0.34598198533058167,0.3638390004634857,477310400
1989-07-19,0.2836264669895172,0.36160698533058167,0.3638390004634857,0.3482140004634857,0.3526790142059326,238974400
1989-07-20,0.28012514114379883,0.35714301466941833,0.3683040142059326,0.3549109995365143,0.3638390004634857,236073600
1989-07-21,0.28012514114379883,0.35714301466941833,0.35714301466941833,0.3482140004634857,0.3549109995365143,139484800
1989-07-24,0.27487215399742126,0.3504459857940674,0.3549109995365143,0.3504459857940674,0.3549109995365143,115987200
1989-07-25,0.27137085795402527,0.34598198533058167,0.3549109995365143,0.3392859995365143,0.3504459857940674,209843200
1989-07-26,0.2678696811199188,0.34151801466941833,0.34375,0.3370540142059326,0.34151801466941833,233744000
1989-07-27,0.27487215399742126,0.3504459857940674,0.3526790142059326,0.3392859995365143,0.34151801466941833,173073600
1989-07-28,0.2757483720779419,0.3515630066394806,0.3549109995365143,0.3482140004634857,0.3504459857940674,119336000
1989-07-31,0.27837440371513367,0.3549109995365143,0.35714301466941833,0.3482140004634857,0.3504459857940674,111865600
1989-08-01,0.27924975752830505,0.3560270071029663,0.359375,0.3504459857940674,0.3549109995365143,139540800
1989-08-02,0.2836264669895172,0.36160698533058167,0.36160698533058167,0.3526790142059326,0.3549109995365143,101404800
1989-08-03,0.2888792157173157,0.3683040142059326,0.3705359995365143,0.36160698533058167,0.36160698533058167,172939200
1989-08-04,0.2993832230567932,0.3816959857940674,0.3816959857940674,0.3671880066394806,0.3683040142059326,183355200
1989-08-07,0.3063866198062897,0.390625,0.39285698533058167,0.38058000802993774,0.3839290142059326,168212800
1989-08-08,0.3090127110481262,0.3939729928970337,0.3995540142059326,0.38839301466941833,0.38839301466941833,206192000
1989-08-09,0.30813735723495483,0.39285698533058167,0.40848198533058167,0.391741007566452,0.39285698533058167,195160000
1989-08-10,0.30288535356521606,0.3861609995365143,0.39285698533058167,0.3816959857940674,0.39285698533058167,152364800
1989-08-11,0.29325592517852783,0.373883992433548,0.39285698533058167,0.3683040142059326,0.39285698533058167,230081600
1989-08-14,0.28537717461586,0.3638390004634857,0.375,0.36160698533058167,0.3705359995365143,102827200
1989-08-15,0.2897545397281647,0.36941999197006226,0.3705359995365143,0.3638390004634857,0.3638390004634857,163732800
1989-08-16,0.28275105357170105,0.360491007566452,0.37276801466941833,0.35714301466941833,0.3705359995365143,120534400
1989-08-17,0.2871277630329132,0.3660709857940674,0.3683040142059326,0.35714301466941833,0.359375,153316800
1989-08-18,0.29588183760643005,0.37723198533058167,0.3794640004634857,0.3705359995365143,0.37276801466941833,84067200
1989-08-21,0.29658398032188416,0.37723198533058167,0.3861609995365143,0.375,0.37723198533058167,137827200
1989-08-22,0.3009718060493469,0.3828130066394806,0.3839290142059326,0.375,0.375,111832000
1989-08-23,0.30711379647254944,0.390625,0.3950890004634857,0.3794640004634857,0.3839290142059326,173644800
1989-08-24,0.3097459375858307,0.3939729928970337,0.3973209857940674,0.38839301466941833,0.390625,162926400
1989-08-25,0.31413373351097107,0.3995540142059326,0.4017859995365143,0.39285698533058167,0.39285698533058167,161392000
1989-08-28,0.31413373351097107,0.3995540142059326,0.4017859995365143,0.39285698533058167,0.3973209857940674,81659200
1989-08-29,0.3097459375858307,0.3939729928970337,0.4017859995365143,0.390625,0.3995540142059326,176904000
1989-08-30,0.31237825751304626,0.3973209857940674,0.3995540142059326,0.39285698533058167,0.39285698533058167,116099200
1989-08-31,0.31237825751304626,0.3973209857940674,0.4017859995365143,0.3950890004634857,0.3973209857940674,56291200
1989-09-01,0.3132564127445221,0.3984380066394806,0.3995540142059326,0.3950890004634857,0.3973209857940674,74121600
1989-09-05,0.31413373351097107,0.3995540142059326,0.405133992433548,0.3973209857940674,0.3973209857940674,114822400
1989-09-06,0.31413373351097107,0.3995540142059326,0.40066999197006226,0.39285698533058167,0.3995540142059326,86755200
1989-09-07,0.31413373351097107,0.3995540142059326,0.40625,0.3995540142059326,0.3995540142059326,113892800
1989-09-08,0.3158886432647705,0.4017859995365143,0.40401801466941833,0.3973209857940674,0.3995540142059326,55832000
1989-09-11,0.32115307450294495,0.40848198533058167,0.4107140004634857,0.3973209857940674,0.3995540142059326,98593600
1989-09-12,0.3229077458381653,0.4107140004634857,0.4174109995365143,0.4017859995365143,0.40625,103588800
1989-09-13,0.3158886432647705,0.4017859995365143,0.41629499197006226,0.4017859995365143,0.4129459857940674,128688000
1989-09-14,0.31413373351097107,0.3995540142059326,0.40401801466941833,0.3973209857940674,0.4017859995365143,131286400
1989-09-15,0.3158886432647705,0.4017859995365143,0.40401801466941833,0.3950890004634857,0.4017859995365143,124868800
1989-09-18,0.30886849761009216,0.39285698533058167,0.4017859995365143,0.39285698533058167,0.3973209857940674,63156800
1989-09-19,0.30360403656959534,0.3861609995365143,0.3973209857940674,0.3839290142059326,0.3950890004634857,80796800
1989-09-20,0.3132564127445221,0.3984380066394806,0.4017859995365143,0.390625,0.39285698533058167,118148800
1989-09-21,0.31413373351097107,0.3995540142059326,0.4107140004634857,0.3950890004634857,0.4017859995365143,200961600
1989-09-22,0.3150111734867096,0.40066999197006226,0.40401801466941833,0.3950890004634857,0.3995540142059326,72497600
1989-09-25,0.31764349341392517,0.40401801466941833,0.40848198533058167,0.3995540142059326,0.3995540142059326,136158400
1989-09-26,0.31764349341392517,0.40401801466941833,0.40625,0.3995540142059326,0.4017859995365143,77324800
1989-09-27,0.31413373351097107,0.3995540142059326,0.4029020071029663,0.39285698533058167,0.3950890004634857,90126400
1989-09-28,0.3193981349468231,0.40625,0.40848198533058167,0.4017859995365143,0.4017859995365143,79419200
1989-09-29,0.31237825751304626,0.3973209857940674,0.40625,0.3973209857940674,0.40401801466941833,69809600
1989-10-02,0.3115006983280182,0.39620500802993774,0.3995540142059326,0.390625,0.3973209857940674,137401600
1989-10-03,0.30623623728752136,0.389508992433548,0.3973209857940674,0.38504499197006226,0.3950890004634857,170497600
1989-10-04,0.31062325835227966,0.3950890004634857,0.3984380066394806,0.38839301466941833,0.390625,159174400
1989-10-05,0.3193981349468231,0.40625,0.4151790142059326,0.3950890004634857,0.3973209857940674,245280000
1989-10-06,0.33782538771629333,0.4296880066394806,0.4308040142059326,0.4107140004634857,0.4129459857940674,361704000
1989-10-09,0.3474770188331604,0.4419640004634857,0.4441959857940674,0.42410698533058167,0.4285709857940674,195552000
1989-10-10,0.3474770188331604,0.4419640004634857,0.4497770071029663,0.4330359995365143,0.4441959857940674,287123200
1989-10-11,0.34308984875679016,0.436383992433548,0.43973198533058167,0.4285709857940674,0.43526801466941833,156956800
1989-10-12,0.3422125577926636,0.43526801466941833,0.43973198533058167,0.4330359995365143,0.4375,82644800
1989-10-13,0.32115307450294495,0.40848198533058167,0.4419640004634857,0.4017859995365143,0.43526801466941833,201118400
1989-10-16,0.3281731605529785,0.4174109995365143,0.4174109995365143,0.3794640004634857,0.3995540142059326,424916800
1989-10-17,0.33168289065361023,0.421875,0.43526801466941833,0.4017859995365143,0.4107140004634857,250040000
1989-10-18,0.33870288729667664,0.4308040142059326,0.4308040142059326,0.4107140004634857,0.4151790142059326,144032000
1989-10-19,0.3422125577926636,0.43526801466941833,0.4419640004634857,0.4308040142059326,0.4308040142059326,111899200
1989-10-20,0.33694717288017273,0.4285709857940674,0.43973198533058167,0.42410698533058167,0.4263390004634857,261508800
1989-10-23,0.3281731605529785,0.4174109995365143,0.4308040142059326,0.4129459857940674,0.4285709857940674,121956800
1989-10-24,0.3343149423599243,0.4252229928970337,0.4330359995365143,0.40401801466941833,0.4129459857940674,216440000
1989-10-25,0.3264182507991791,0.4151790142059326,0.4263390004634857,0.4129459857940674,0.4263390004634857,119145600
1989-10-26,0.31764349341392517,0.40401801466941833,0.4151790142059326,0.4017859995365143,0.40625,169265600
1989-10-27,0.31764349341392517,0.40401801466941833,0.40848198533058167,0.3973209857940674,0.40401801466941833,129416000
1989-10-30,0.32115307450294495,0.40848198533058167,0.4107140004634857,0.4017859995365143,0.40625,86979200
1989-10-31,0.3264182507991791,0.4151790142059326,0.4151790142059326,0.40625,0.40848198533058167,91996800
1989-11-01,0.3237854838371277,0.41183000802993774,0.4174109995365143,0.40848198533058167,0.4129459857940674,61185600
1989-11-02,0.30886849761009216,0.39285698533058167,0.4017859995365143,0.3839290142059326,0.4017859995365143,452670400
1989-11-03,0.30360403656959534,0.3861609995365143,0.3973209857940674,0.3861609995365143,0.39285698533058167,174652800
1989-11-06,0.30360403656959534,0.3861609995365143,0.39285698533058167,0.3839290142059326,0.38839301466941833,123088000
1989-11-07,0.30886849761009216,0.39285698533058167,0.3973209857940674,0.3861609995365143,0.3861609995365143,151323200
1989-11-08,0.3158886432647705,0.4017859995365143,0.40401801466941833,0.3950890004634857,0.3950890004634857,142632000
1989-11-09,0.3229077458381653,0.4107140004634857,0.4107140004634857,0.3973209857940674,0.4017859995365143,88188800
1989-11-10,0.3281731605529785,0.4174109995365143,0.41964301466941833,0.40848198533058167,0.40848198533058167,64859200
1989-11-13,0.3264182507991791,0.4151790142059326,0.421875,0.4151790142059326,0.4151790142059326,68017600
1989-11-14,0.31413373351097107,0.3995540142059326,0.4174109995365143,0.3973209857940674,0.4151790142059326,84380800
1989-11-15,0.31062325835227966,0.3950890004634857,0.40401801466941833,0.39285698533058167,0.4017859995365143,97787200
1989-11-16,0.31413373351097107,0.3995540142059326,0.3995540142059326,0.390625,0.3973209857940674,96566400
1989-11-17,0.3149076998233795,0.3995540142059326,0.40401801466941833,0.3973209857940674,0.3973209857940674,88558400
1989-11-20,0.3184260427951813,0.40401801466941833,0.40625,0.3973209857940674,0.4017859995365143,108068800
1989-11-21,0.3184260427951813,0.40401801466941833,0.4151790142059326,0.40401801466941833,0.40401801466941833,140246400
1989-11-22,0.3149076998233795,0.3995540142059326,0.40848198533058167,0.3973209857940674,0.40625,97944000
1989-11-24,0.3149076998233795,0.3995540142059326,0.4017859995365143,0.3995540142059326,0.3995540142059326,27854400
1989-11-27,0.30962949991226196,0.39285698533058167,0.40401801466941833,0.390625,0.3995540142059326,105145600
1989-11-28,0.3105090260505676,0.3939729928970337,0.3950890004634857,0.3816959857940674,0.390625,135374400
1989-11-29,0.30962949991226196,0.39285698533058167,0.3950890004634857,0.3794640004634857,0.38839301466941833,152947200
1989-11-30,0.31138864159584045,0.3950890004634857,0.3973209857940674,0.38839301466941833,0.390625,63448000
1989-12-01,0.30962949991226196,0.39285698533058167,0.4017859995365143,0.389508992433548,0.3973209857940674,146227200
1989-12-04,0.3184260427951813,0.40401801466941833,0.40625,0.390625,0.390625,97361600
1989-12-05,0.31666699051856995,0.4017859995365143,0.40848198533058167,0.3973209857940674,0.40401801466941833,121766400
1989-12-06,0.30083298683166504,0.3816959857940674,0.40401801466941833,0.3660709857940674,0.4017859995365143,334980800
1989-12-07,0.30083298683166504,0.3816959857940674,0.3861609995365143,0.375,0.37723198533058167,178416000
1989-12-08,0.29379647970199585,0.37276801466941833,0.3839290142059326,0.3683040142059326,0.3794640004634857,252582400
1989-12-11,0.2762032747268677,0.3504459857940674,0.3705359995365143,0.342633992433548,0.3660709857940674,650014400
1989-12-12,0.2533336877822876,0.3214290142059326,0.3526790142059326,0.3125,0.3504459857940674,1025416000
1989-12-13,0.2533336877822876,0.3214290142059326,0.32589301466941833,0.3169640004634857,0.3214290142059326,389760000
1989-12-14,0.2454167753458023,0.311383992433548,0.32254499197006226,0.3080359995365143,0.3191959857940674,304752000
1989-12-15,0.23749972879886627,0.3013390004634857,0.3125,0.2901790142059326,0.31026801466941833,518168000
1989-12-18,0.2445371448993683,0.31026801466941833,0.3125,0.3013390004634857,0.3013390004634857,307204800
1989-12-19,0.24629631638526917,0.3125,0.3169640004634857,0.3080359995365143,0.3080359995365143,251193600
1989-12-20,0.2515738308429718,0.3191959857940674,0.3236609995365143,0.31473198533058167,0.3191959857940674,177990400
1989-12-21,0.2550927400588989,0.3236609995365143,0.3236609995365143,0.3169640004634857,0.3191959857940674,304808000
1989-12-22,0.2568521201610565,0.32589301466941833,0.3325890004634857,0.3214290142059326,0.3236609995365143,184587200
1989-12-26,0.24981461465358734,0.3169640004634857,0.328125,0.31473198533058167,0.328125,135284800
1989-12-27,0.24717585742473602,0.313616007566452,0.3191959857940674,0.3125,0.3169640004634857,257006400
1989-12-28,0.24365763366222382,0.3091520071029663,0.31473198533058167,0.3058040142059326,0.3125,151256000
1989-12-29,0.2480553388595581,0.31473198533058167,0.3191959857940674,0.30691999197006226,0.31026801466941833,152409600
1990-01-02,0.26212936639785767,0.3325890004634857,0.3348209857940674,0.3125,0.31473198533058167,183198400
1990-01-03,0.2638884484767914,0.3348209857940674,0.3392859995365143,0.3348209857940674,0.3392859995365143,207995200
1990-01-04,0.26476892828941345,0.3359380066394806,0.34598198533058167,0.3325890004634857,0.34151801466941833,221513600
1990-01-05,0.2656484842300415,0.3370540142059326,0.34151801466941833,0.33035698533058167,0.3370540142059326,123312000
1990-01-08,0.2674075663089752,0.3392859995365143,0.3392859995365143,0.33035698533058167,0.3348209857940674,101572800
1990-01-09,0.26476892828941345,0.3359380066394806,0.3392859995365143,0.33035698533058167,0.3392859995365143,86139200
1990-01-10,0.2533336877822876,0.3214290142059326,0.3359380066394806,0.3191959857940674,0.3359380066394806,199718400
1990-01-11,0.24277792870998383,0.3080359995365143,0.3236609995365143,0.3080359995365143,0.3236609995365143,211052800
1990-01-12,0.24277792870998383,0.3080359995365143,0.31026801466941833,0.3013390004634857,0.3058040142059326,171897600
1990-01-15,0.24101878702640533,0.3058040142059326,0.3191959857940674,0.3058040142059326,0.3080359995365143,161739200
1990-01-16,0.2454167753458023,0.311383992433548,0.3125,0.2924109995365143,0.29910698533058167,214244800
1990-01-17,0.2339814454317093,0.296875,0.31026801466941833,0.29464301466941833,0.31026801466941833,197299200
1990-01-18,0.22782444953918457,0.2890630066394806,0.29910698533058167,0.2879459857940674,0.29464301466941833,273291200
1990-01-19,0.24101878702640533,0.3058040142059326,0.3080359995365143,0.29910698533058167,0.3013390004634857,265137600
1990-01-22,0.2339814454317093,0.296875,0.3080359995365143,0.296875,0.3035709857940674,145611200
1990-01-23,0.23749972879886627,0.3013390004634857,0.3058040142059326,0.29464301466941833,0.3013390004634857,140873600
1990-01-24,0.23925891518592834,0.3035709857940674,0.3058040142059326,0.2879459857940674,0.2901790142059326,169792000
1990-01-25,0.24013936519622803,0.3046880066394806,0.31026801466941833,0.3035709857940674,0.3058040142059326,111540800
1990-01-26,0.2304631620645523,0.2924109995365143,0.3035709857940674,0.2879459857940674,0.3035709857940674,181249600
1990-01-29,0.2339814454317093,0.296875,0.29910698533058167,0.28683000802993774,0.29464301466941833,119929600
1990-01-30,0.23925891518592834,0.3035709857940674,0.3080359995365143,0.29464301466941833,0.296875,116446400
1990-01-31,0.23925891518592834,0.3035709857940674,0.31026801466941833,0.29464301466941833,0.3080359995365143,143942400
1990-02-01,0.23662009835243225,0.3002229928970337,0.3091520071029663,0.29910698533058167,0.3080359995365143,117073600
1990-02-02,0.24101878702640533,0.3058040142059326,0.31026801466941833,0.296875,0.296875,118473600
1990-02-05,0.24629631638526917,0.3125,0.31473198533058167,0.3035709857940674,0.3058040142059326,101752000
1990-02-06,0.2445371448993683,0.31026801466941833,0.3125,0.3035709857940674,0.31026801466941833,73920000
1990-02-07,0.2339814454317093,0.296875,0.3035709857940674,0.2901790142059326,0.29464301466941833,312446400
1990-02-08,0.2322222888469696,0.29464301466941833,0.29910698533058167,0.2879459857940674,0.296875,186636800
1990-02-09,0.24101878702640533,0.3058040142059326,0.3080359995365143,0.296875,0.29910698533058167,168078400
1990-02-12,0.23925891518592834,0.3035709857940674,0.3080359995365143,0.3013390004634857,0.3058040142059326,74916800
1990-02-13,0.24277792870998383,0.3080359995365143,0.3125,0.3013390004634857,0.3035709857940674,102166400
1990-02-14,0.24101878702640533,0.3058040142059326,0.31026801466941833,0.3013390004634857,0.3080359995365143,96062400
1990-02-15,0.24101878702640533,0.3058040142059326,0.3058040142059326,0.29910698533058167,0.3013390004634857,97966400
1990-02-16,0.23826493322849274,0.3013390004634857,0.3080359995365143,0.3013390004634857,0.3058040142059326,127209600
1990-02-20,0.23650002479553223,0.29910698533058167,0.3013390004634857,0.29464301466941833,0.29910698533058167,123244800
1990-02-21,0.24002961814403534,0.3035709857940674,0.3058040142059326,0.2901790142059326,0.2924109995365143,175907200
1990-02-22,0.2329704463481903,0.29464301466941833,0.3080359995365143,0.29464301466941833,0.3035709857940674,195182400
1990-02-23,0.23473523557186127,0.296875,0.29910698533058167,0.2924109995365143,0.2924109995365143,149956800
1990-02-26,0.24002961814403534,0.3035709857940674,0.3058040142059326,0.29464301466941833,0.29464301466941833,79609600
1990-02-27,0.23650002479553223,0.29910698533058167,0.3058040142059326,0.29910698533058167,0.3035709857940674,73953600
1990-02-28,0.24002961814403534,0.3035709857940674,0.3035709857940674,0.296875,0.29910698533058167,109334400
1990-03-01,0.24179522693157196,0.3058040142059326,0.31026801466941833,0.296875,0.29910698533058167,203896000
1990-03-02,0.23826493322849274,0.3013390004634857,0.31026801466941833,0.296875,0.29910698533058167,104899200
1990-03-05,0.24356010556221008,0.3080359995365143,0.31026801466941833,0.29910698533058167,0.29910698533058167,182470400
1990-03-06,0.24885456264019012,0.31473198533058167,0.31473198533058167,0.3080359995365143,0.3125,156016000
1990-03-07,0.24973690509796143,0.3158479928970337,0.3214290142059326,0.3125,0.3125,204220800
1990-03-08,0.2594441771507263,0.328125,0.33035698533058167,0.3125,0.3191959857940674,223843200
1990-03-09,0.26032668352127075,0.329241007566452,0.3348209857940674,0.3236609995365143,0.328125,230473600
1990-03-12,0.2585616707801819,0.327008992433548,0.3348209857940674,0.3236609995365143,0.3325890004634857,163956800
1990-03-13,0.26032668352127075,0.329241007566452,0.3325890004634857,0.3236609995365143,0.32589301466941833,148579200
1990-03-14,0.26120904088020325,0.33035698533058167,0.3325890004634857,0.32589301466941833,0.328125,101785600
1990-03-15,0.2594441771507263,0.328125,0.3392859995365143,0.32589301466941833,0.32589301466941833,120232000
1990-03-16,0.2841532826423645,0.359375,0.3638390004634857,0.34933000802993774,0.35714301466941833,644761600
1990-03-19,0.29915493726730347,0.3783479928970337,0.3794640004634857,0.35714301466941833,0.36160698533058167,431793600
1990-03-20,0.2920955717563629,0.36941999197006226,0.3839290142059326,0.3638390004634857,0.37723198533058167,391316800
1990-03-21,0.29386040568351746,0.3716520071029663,0.37723198533058167,0.3683040142059326,0.3683040142059326,152734400
1990-03-22,0.2876828610897064,0.3638390004634857,0.37723198533058167,0.3638390004634857,0.37276801466941833,231660800
1990-03-23,0.29827260971069336,0.37723198533058167,0.3839290142059326,0.3660709857940674,0.3683040142059326,227987200
1990-03-26,0.29827260971069336,0.37723198533058167,0.3872770071029663,0.375,0.3794640004634857,128060800
1990-03-27,0.29650765657424927,0.375,0.37723198533058167,0.3683040142059326,0.375,84604800
1990-03-28,0.2912132441997528,0.3683040142059326,0.376116007566452,0.3660709857940674,0.375,102939200
1990-03-29,0.29033079743385315,0.3671880066394806,0.3705359995365143,0.3638390004634857,0.3660709857940674,96891200
1990-03-30,0.2841532826423645,0.359375,0.3660709857940674,0.35714301466941833,0.35714301466941833,223350400
1990-04-02,0.2841532826423645,0.359375,0.3627229928970337,0.3526790142059326,0.35714301466941833,148769600
1990-04-03,0.29474279284477234,0.37276801466941833,0.37276801466941833,0.36160698533058167,0.36160698533058167,139708800
1990-04-04,0.2912132441997528,0.3683040142059326,0.375,0.3638390004634857,0.3705359995365143,149732800
1990-04-05,0.2841532826423645,0.359375,0.3683040142059326,0.35714301466941833,0.3660709857940674,108192000
1990-04-06,0.2815060317516327,0.3560270071029663,0.3683040142059326,0.3549109995365143,0.359375,118238400
1990-04-09,0.29033079743385315,0.3671880066394806,0.3705359995365143,0.3526790142059326,0.3549109995365143,105481600
1990-04-10,0.2912132441997528,0.3683040142059326,0.375,0.3660709857940674,0.3683040142059326,131320000
1990-04-11,0.30003735423088074,0.3794640004634857,0.3839290142059326,0.3705359995365143,0.3705359995365143,213158400
1990-04-12,0.3053325116634369,0.3861609995365143,0.39285698533058167,0.3794640004634857,0.3839290142059326,211803200
1990-04-16,0.30886226892471313,0.390625,0.3950890004634857,0.3861609995365143,0.38839301466941833,226889600
1990-04-17,0.3053325116634369,0.3861609995365143,0.38839301466941833,0.3816959857940674,0.3861609995365143,131107200
1990-04-18,0.3053325116634369,0.3861609995365143,0.390625,0.3794640004634857,0.3861609995365143,193446400
1990-04-19,0.2841532826423645,0.359375,0.38504499197006226,0.35714301466941833,0.37276801466941833,481476800
1990-04-20,0.2841532826423645,0.359375,0.3705359995365143,0.3549109995365143,0.36495500802993774,323523200
1990-04-23,0.2806234657764435,0.3549109995365143,0.36160698533058167,0.3526790142059326,0.359375,128352000
1990-04-24,0.2735634446144104,0.34598198533058167,0.36160698533058167,0.34375,0.35714301466941833,303732800
1990-04-25,0.2735634446144104,0.34598198533058167,0.3482140004634857,0.34151801466941833,0.34598198533058167,132574400
1990-04-26,0.2744459807872772,0.3470979928970337,0.3526790142059326,0.3404020071029663,0.3482140004634857,142161600
1990-04-27,0.2762107849121094,0.34933000802993774,0.3526790142059326,0.34598198533058167,0.3482140004634857,116412800
1990-04-30,0.27797630429267883,0.3515630066394806,0.3549109995365143,0.3482140004634857,0.3504459857940674,136393600
1990-05-01,0.2797411382198334,0.35379499197006226,0.35714301466941833,0.3515630066394806,0.3549109995365143,163609600
1990-05-02,0.2806234657764435,0.3549109995365143,0.35714301466941833,0.3504459857940674,0.3549109995365143,135430400
1990-05-03,0.28238844871520996,0.35714301466941833,0.359375,0.3549109995365143,0.3549109995365143,166308800
1990-05-04,0.28238844871520996,0.35714301466941833,0.3638390004634857,0.3504459857940674,0.35714301466941833,169534400
1990-05-07,0.29297810792922974,0.3705359995365143,0.37276801466941833,0.3549109995365143,0.3549109995365143,135990400
1990-05-08,0.29474279284477234,0.37276801466941833,0.375,0.3660709857940674,0.3660709857940674,112459200
1990-05-09,0.2956252992153168,0.373883992433548,0.375,0.3683040142059326,0.3716520071029663,97238400
1990-05-10,0.2920955717563629,0.36941999197006226,0.37276801466941833,0.36160698533058167,0.37276801466941833,179043200
1990-05-11,0.30091971158981323,0.38058000802993774,0.3816959857940674,0.3638390004634857,0.36941999197006226,215241600
1990-05-14,0.29474279284477234,0.37276801466941833,0.3816959857940674,0.3683040142059326,0.3816959857940674,226385600
1990-05-15,0.29474279284477234,0.37276801466941833,0.375,0.3660709857940674,0.36941999197006226,149385600
1990-05-16,0.29386040568351746,0.3716520071029663,0.37276801466941833,0.3660709857940674,0.37276801466941833,87304000
1990-05-17,0.29297810792922974,0.3705359995365143,0.37723198533058167,0.3660709857940674,0.37276801466941833,153585600
1990-05-18,0.2806234657764435,0.3549109995365143,0.3705359995365143,0.3526790142059326,0.3683040142059326,258462400
1990-05-21,0.27963241934776306,0.3526790142059326,0.35714301466941833,0.34598198533058167,0.3526790142059326,262483200
1990-05-22,0.29290610551834106,0.36941999197006226,0.3705359995365143,0.35714301466941833,0.358258992433548,301089600
1990-05-23,0.2973302900791168,0.375,0.3794640004634857,0.3683040142059326,0.3683040142059326,207513600
1990-05-24,0.2973302900791168,0.375,0.37723198533058167,0.3705359995365143,0.37723198533058167,148131200
1990-05-25,0.28317201137542725,0.35714301466941833,0.3638390004634857,0.3482140004634857,0.3526790142059326,323321600
1990-05-29,0.2902507185935974,0.3660709857940674,0.3683040142059326,0.3504459857940674,0.35714301466941833,243208000
1990-05-30,0.29290610551834106,0.36941999197006226,0.37276801466941833,0.3683040142059326,0.3716520071029663,276819200
1990-05-31,0.2920212745666504,0.3683040142059326,0.3705359995365143,0.3660709857940674,0.3705359995365143,103084800
1990-06-01,0.2884809076786041,0.3638390004634857,0.375,0.3638390004634857,0.36941999197006226,157236800
1990-06-04,0.2884809076786041,0.3638390004634857,0.3660709857940674,0.3549109995365143,0.3638390004634857,179424000
1990-06-05,0.27963241934776306,0.3526790142059326,0.3660709857940674,0.3482140004634857,0.3660709857940674,299432000
1990-06-06,0.27963241934776306,0.3526790142059326,0.3526790142059326,0.34598198533058167,0.3482140004634857,211747200
1990-06-07,0.2760923206806183,0.3482140004634857,0.3549109995365143,0.34375,0.3526790142059326,186435200
1990-06-08,0.2707832455635071,0.34151801466941833,0.34375,0.3348209857940674,0.34375,333883200
1990-06-11,0.2760923206806183,0.3482140004634857,0.3482140004634857,0.3370540142059326,0.3370540142059326,157897600
1990-06-12,0.2867112457752228,0.36160698533058167,0.36160698533058167,0.34598198533058167,0.34933000802993774,165032000
1990-06-13,0.28140220046043396,0.3549109995365143,0.3638390004634857,0.3549109995365143,0.360491007566452,138947200
1990-06-14,0.28140220046043396,0.3549109995365143,0.359375,0.3504459857940674,0.35714301466941833,140324800
1990-06-15,0.27963241934776306,0.3526790142059326,0.35714301466941833,0.34933000802993774,0.3549109995365143,144144000
1990-06-18,0.2778618335723877,0.3504459857940674,0.3526790142059326,0.3482140004634857,0.3504459857940674,111395200
1990-06-19,0.2805172801017761,0.35379499197006226,0.3549109995365143,0.342633992433548,0.3482140004634857,157225600
1990-06-20,0.28317201137542725,0.35714301466941833,0.359375,0.3549109995365143,0.3560270071029663,154739200
1990-06-21,0.29644545912742615,0.373883992433548,0.375,0.35714301466941833,0.35714301466941833,208600000
1990-06-22,0.29379090666770935,0.3705359995365143,0.38058000802993774,0.3683040142059326,0.375,283976000
1990-06-25,0.2920212745666504,0.3683040142059326,0.37276801466941833,0.359375,0.3705359995365143,122001600
1990-06-26,0.28759610652923584,0.3627229928970337,0.375,0.360491007566452,0.37276801466941833,127254400
1990-06-27,0.29379090666770935,0.3705359995365143,0.375,0.359375,0.3638390004634857,97227200
1990-06-28,0.30441009998321533,0.3839290142059326,0.3861609995365143,0.37276801466941833,0.3816959857940674,249939200
1990-06-29,0.31679871678352356,0.3995540142059326,0.40066999197006226,0.3816959857940674,0.3839290142059326,325192000
1990-07-02,0.3114887475967407,0.39285698533058167,0.3973209857940674,0.390625,0.3973209857940674,135408000
1990-07-03,0.3114887475967407,0.39285698533058167,0.3973209857940674,0.390625,0.391741007566452,99500800
1990-07-05,0.3079494535923004,0.38839301466941833,0.3950890004634857,0.3861609995365143,0.390625,107464000
1990-07-06,0.31679871678352356,0.3995540142059326,0.4017859995365143,0.3861609995365143,0.38839301466941833,209059200
1990-07-09,0.3300723731517792,0.41629499197006226,0.41964301466941833,0.3995540142059326,0.4017859995365143,315459200
1990-07-10,0.33272701501846313,0.41964301466941833,0.42410698533058167,0.4174109995365143,0.41964301466941833,361424000
1990-07-11,0.33272701501846313,0.41964301466941833,0.41964301466941833,0.40848198533058167,0.4174109995365143,246153600
1990-07-12,0.3353815972805023,0.422991007566452,0.42410698533058167,0.4151790142059326,0.4174109995365143,182470400
1990-07-13,0.33095720410346985,0.4174109995365143,0.4263390004634857,0.4174109995365143,0.42410698533058167,230977600
1990-07-16,0.3229927718639374,0.407366007566452,0.420758992433548,0.40401801466941833,0.4174109995365143,179704000
1990-07-17,0.31325864791870117,0.3950890004634857,0.4107140004634857,0.39285698533058167,0.40848198533058167,136852800
1990-07-18,0.3159138858318329,0.3984380066394806,0.4017859995365143,0.3839290142059326,0.3973209857940674,288366400
1990-07-19,0.2955605089664459,0.37276801466941833,0.3794640004634857,0.35714301466941833,0.3638390004634857,585984000
1990-07-20,0.2902507185935974,0.3660709857940674,0.3794640004634857,0.3638390004634857,0.375,191844800
1990-07-23,0.29379090666770935,0.3705359995365143,0.37276801466941833,0.35714301466941833,0.3660709857940674,270188800
1990-07-24,0.29821527004241943,0.376116007566452,0.37723198533058167,0.3660709857940674,0.375,193916800
1990-07-25,0.2991001605987549,0.37723198533058167,0.3861609995365143,0.37276801466941833,0.375,104921600
1990-07-26,0.29290610551834106,0.36941999197006226,0.3794640004634857,0.3660709857940674,0.37723198533058167,80337600
1990-07-27,0.29290610551834106,0.36941999197006226,0.37276801466941833,0.36160698533058167,0.3683040142059326,62316800
1990-07-30,0.2999849021434784,0.3783479928970337,0.3794640004634857,0.3638390004634857,0.3638390004634857,85456000
1990-07-31,0.2973302900791168,0.375,0.3816959857940674,0.3705359995365143,0.3794640004634857,96006400
1990-08-01,0.2999849021434784,0.3783479928970337,0.3816959857940674,0.3705359995365143,0.375,93508800
1990-08-02,0.3079494535923004,0.38839301466941833,0.390625,0.3683040142059326,0.3683040142059326,223126400
1990-08-03,0.2920212745666504,0.3683040142059326,0.390625,0.3549109995365143,0.38839301466941833,268968000
1990-08-06,0.27963241934776306,0.3526790142059326,0.36160698533058167,0.34375,0.3482140004634857,179659200
1990-08-07,0.27963241934776306,0.3526790142059326,0.3627229928970337,0.34598198533058167,0.359375,198531200
1990-08-08,0.284056693315506,0.358258992433548,0.3638390004634857,0.3526790142059326,0.3526790142059326,102536000
1990-08-09,0.27963241934776306,0.3526790142059326,0.36160698533058167,0.3504459857940674,0.359375,96387200
1990-08-10,0.27432262897491455,0.34598198533058167,0.3504459857940674,0.34151801466941833,0.34598198533058167,102704000
1990-08-13,0.2822870910167694,0.3560270071029663,0.35714301466941833,0.33816999197006226,0.3392859995365143,156116800
1990-08-14,0.28140220046043396,0.3549109995365143,0.35714301466941833,0.3504459857940674,0.35714301466941833,98168000
1990-08-15,0.2778618335723877,0.3504459857940674,0.359375,0.3504459857940674,0.35714301466941833,92052800
1990-08-16,0.27255284786224365,0.34375,0.35379499197006226,0.34375,0.3482140004634857,123894400
1990-08-17,0.258394330739975,0.32589301466941833,0.34375,0.3191959857940674,0.34375,246108800
1990-08-20,0.2609504163265228,0.328125,0.3348209857940674,0.3236609995365143,0.32589301466941833,75062400
1990-08-21,0.2574002146720886,0.3236609995365143,0.328125,0.31473198533058167,0.3191959857940674,161044800
1990-08-22,0.24941182136535645,0.313616007566452,0.33035698533058167,0.311383992433548,0.33035698533058167,122718400
1990-08-23,0.24497400224208832,0.3080359995365143,0.3125,0.29910698533058167,0.3058040142059326,143696000
1990-08-24,0.25207439064979553,0.3169640004634857,0.3214290142059326,0.31026801466941833,0.31473198533058167,73416000
1990-08-27,0.2680514454841614,0.3370540142059326,0.3392859995365143,0.3236609995365143,0.328125,117465600
1990-08-28,0.27071401476860046,0.3404020071029663,0.342633992433548,0.3325890004634857,0.3348209857940674,80192000
1990-08-29,0.26450052857398987,0.3325890004634857,0.3404020071029663,0.328125,0.3392859995365143,150931200
1990-08-30,0.2574002146720886,0.3236609995365143,0.3348209857940674,0.3214290142059326,0.3325890004634857,122595200
1990-08-31,0.26272544264793396,0.33035698533058167,0.3325890004634857,0.3214290142059326,0.3214290142059326,99456000
1990-09-04,0.26272544264793396,0.33035698533058167,0.3348209857940674,0.32589301466941833,0.32589301466941833,82745600
1990-09-05,0.2556252181529999,0.3214290142059326,0.3325890004634857,0.3191959857940674,0.3325890004634857,64052800
1990-09-06,0.2538493573665619,0.3191959857940674,0.3214290142059326,0.31473198533058167,0.3169640004634857,87628800
1990-09-07,0.2582877576351166,0.3247770071029663,0.328125,0.313616007566452,0.3169640004634857,58172800
1990-09-10,0.2538493573665619,0.3191959857940674,0.33035698533058167,0.3191959857940674,0.33035698533058167,75980800
1990-09-11,0.24142305552959442,0.3035709857940674,0.32254499197006226,0.3013390004634857,0.3214290142059326,178270400
1990-09-12,0.24142305552959442,0.3035709857940674,0.3080359995365143,0.29910698533058167,0.3080359995365143,100408000
1990-09-13,0.2396480292081833,0.3013390004634857,0.31026801466941833,0.29464301466941833,0.3080359995365143,97260800
1990-09-14,0.24142305552959442,0.3035709857940674,0.3058040142059326,0.296875,0.29910698533058167,113915200
1990-09-17,0.2396480292081833,0.3013390004634857,0.31473198533058167,0.29910698533058167,0.3035709857940674,77672000
1990-09-18,0.23698557913303375,0.297991007566452,0.3013390004634857,0.29464301466941833,0.3013390004634857,124611200
1990-09-19,0.23077276349067688,0.2901790142059326,0.3013390004634857,0.2857140004634857,0.296875,182459200
1990-09-20,0.22455929219722748,0.282366007566452,0.2879459857940674,0.27901801466941833,0.2879459857940674,100934400
1990-09-21,0.22367174923419952,0.28125,0.2901790142059326,0.2767859995365143,0.2857140004634857,153865600
1990-09-24,0.21479567885398865,0.2700890004634857,0.28125,0.265625,0.28125,138499200
1990-09-25,0.21302065253257751,0.26785698533058167,0.2745540142059326,0.2611609995365143,0.2723209857940674,157953600
1990-09-26,0.2112455517053604,0.265625,0.2723209857940674,0.265625,0.26785698533058167,94136000
1990-09-27,0.2005944401025772,0.25223198533058167,0.2723209857940674,0.25,0.26785698533058167,142340800
1990-09-28,0.20592036843299866,0.2589290142059326,0.2589290142059326,0.24330399930477142,0.2544640004634857,176041600
1990-10-01,0.2165706902742386,0.2723209857940674,0.2767859995365143,0.2611609995365143,0.26339301466941833,155657600
1990-10-02,0.21035802364349365,0.264508992433548,0.2857140004634857,0.26339301466941833,0.2767859995365143,270984000
1990-10-03,0.19171829521656036,0.24107100069522858,0.265625,0.23883900046348572,0.265625,268240000
1990-10-04,0.1988193243741989,0.25,0.25,0.234375,0.23883900046348572,213494400
1990-10-05,0.1988193243741989,0.25,0.2566959857940674,0.24107100069522858,0.24107100069522858,99489600
1990-10-08,0.2068079262971878,0.26004499197006226,0.2611609995365143,0.25223198533058167,0.2566959857940674,61532800
1990-10-09,0.1988193243741989,0.25,0.2589290142059326,0.24776799976825714,0.2544640004634857,120579200
1990-10-10,0.18816818296909332,0.23660700023174286,0.25,0.23214299976825714,0.24330399930477142,147907200
1990-10-11,0.1970442533493042,0.24776799976825714,0.24888400733470917,0.22767899930477142,0.23883900046348572,205979200
1990-10-12,0.2005944401025772,0.25223198533058167,0.2544640004634857,0.24107100069522858,0.25223198533058167,228648000
1990-10-15,0.1970442533493042,0.24776799976825714,0.2566959857940674,0.2377229928970337,0.2544640004634857,201017600
1990-10-16,0.17751702666282654,0.22321400046348572,0.24553599953651428,0.21651799976825714,0.24553599953651428,305233600
1990-10-17,0.18816818296909332,0.23660700023174286,0.23660700023174286,0.22321400046348572,0.22544600069522858,309064000
1990-10-18,0.20236942172050476,0.2544640004634857,0.2566959857940674,0.23660700023174286,0.23660700023174286,315000000
1990-10-19,0.22278423607349396,0.280133992433548,0.28348198533058167,0.2700890004634857,0.27901801466941833,933732800
1990-10-22,0.22100919485092163,0.2779020071029663,0.28125,0.2723209857940674,0.28125,252739200
1990-10-23,0.22012163698673248,0.2767859995365143,0.28125,0.2700890004634857,0.2767859995365143,167048000
1990-10-24,0.2165706902742386,0.2723209857940674,0.2767859995365143,0.26785698533058167,0.2745540142059326,141825600
1990-10-25,0.21302065253257751,0.26785698533058167,0.27901801466941833,0.264508992433548,0.2700890004634857,153462400
1990-10-26,0.21302065253257751,0.26785698533058167,0.27901801466941833,0.265625,0.265625,134198400
1990-10-29,0.21213310956954956,0.266741007566452,0.2723209857940674,0.265625,0.2700890004634857,123480000
1990-10-30,0.215683251619339,0.27120500802993774,0.2745540142059326,0.2578130066394806,0.265625,98044800
1990-10-31,0.21834662556648254,0.2745540142059326,0.2845979928970337,0.2700890004634857,0.2723209857940674,148758400
1990-11-01,0.2165706902742386,0.2723209857940674,0.2767859995365143,0.265625,0.2723209857940674,90652800
1990-11-02,0.22544683516025543,0.28348198533058167,0.2890630066394806,0.2723209857940674,0.2723209857940674,148612800
1990-11-05,0.23609799146652222,0.296875,0.29910698533058167,0.2857140004634857,0.2879459857940674,184475200
1990-11-06,0.2378731220960617,0.29910698533058167,0.3080359995365143,0.296875,0.29910698533058167,184766400
1990-11-07,0.23609799146652222,0.296875,0.3013390004634857,0.29129499197006226,0.29910698533058167,202977600
1990-11-08,0.24497400224208832,0.3080359995365143,0.3125,0.29464301466941833,0.29464301466941833,199248000
1990-11-09,0.25207439064979553,0.3169640004634857,0.3191959857940674,0.3080359995365143,0.3125,198228800
1990-11-12,0.2574002146720886,0.3236609995365143,0.328125,0.31473198533058167,0.3169640004634857,145051200
1990-11-13,0.2556252181529999,0.3214290142059326,0.32589301466941833,0.3191959857940674,0.3236609995365143,141948800
1990-11-14,0.26272544264793396,0.33035698533058167,0.3325890004634857,0.3191959857940674,0.3191959857940674,190747200
1990-11-15,0.2556252181529999,0.3214290142059326,0.33035698533058167,0.3169640004634857,0.328125,161772800
1990-11-16,0.250245600938797,0.313616007566452,0.3214290142059326,0.31026801466941833,0.3191959857940674,183008000
1990-11-19,0.2591512203216553,0.3247770071029663,0.3247770071029663,0.31473198533058167,0.3169640004634857,223910400
1990-11-20,0.25291702151298523,0.3169640004634857,0.328125,0.31473198533058167,0.32589301466941833,153630400
1990-11-21,0.257370263338089,0.32254499197006226,0.3236609995365143,0.31026801466941833,0.31473198533058167,123211200
1990-11-23,0.2591512203216553,0.3247770071029663,0.33035698533058167,0.3214290142059326,0.3236609995365143,53200000
1990-11-26,0.26182273030281067,0.328125,0.33035698533058167,0.3214290142059326,0.3214290142059326,81457600
1990-11-27,0.26716575026512146,0.3348209857940674,0.34151801466941833,0.328125,0.33035698533058167,164584000
1990-11-28,0.26182273030281067,0.328125,0.34375,0.328125,0.3370540142059326,174910400
1990-11-29,0.26182273030281067,0.328125,0.33035698533058167,0.3236609995365143,0.33035698533058167,126705600
1990-11-30,0.26182273030281067,0.328125,0.3325890004634857,0.3236609995365143,0.3236609995365143,121508800
1990-12-03,0.2716190218925476,0.3404020071029663,0.34151801466941833,0.33035698533058167,0.3325890004634857,165401600
1990-12-04,0.2742905020713806,0.34375,0.34598198533058167,0.3348209857940674,0.3348209857940674,152152000
1990-12-05,0.2858678102493286,0.358258992433548,0.359375,0.33816999197006226,0.34375,218388800
1990-12-06,0.2938831150531769,0.3683040142059326,0.37276801466941833,0.36160698533058167,0.3683040142059326,532246400
1990-12-07,0.302788108587265,0.3794640004634857,0.3816959857940674,0.3660709857940674,0.3660709857940674,329660800
1990-12-10,0.2974449396133423,0.37276801466941833,0.3794640004634857,0.3705359995365143,0.37723198533058167,250588800
1990-12-11,0.28497737646102905,0.35714301466941833,0.3705359995365143,0.35714301466941833,0.3683040142059326,347883200
1990-12-12,0.28230583667755127,0.35379499197006226,0.35714301466941833,0.3482140004634857,0.3549109995365143,242356800
1990-12-13,0.29032018780708313,0.3638390004634857,0.3660709857940674,0.3526790142059326,0.3526790142059326,160731200
1990-12-14,0.28408676385879517,0.3560270071029663,0.36160698533058167,0.3526790142059326,0.359375,87068800
1990-12-17,0.2858678102493286,0.358258992433548,0.36160698533058167,0.3482140004634857,0.3482140004634857,131107200
1990-12-18,0.30100712180137634,0.37723198533058167,0.3794640004634857,0.3638390004634857,0.3660709857940674,220987200
1990-12-19,0.29833558201789856,0.373883992433548,0.3794640004634857,0.3671880066394806,0.3794640004634857,140660800
1990-12-20,0.31347471475601196,0.39285698533058167,0.3973209857940674,0.3683040142059326,0.3683040142059326,401072000
1990-12-21,0.3205995559692383,0.4017859995365143,0.40401801466941833,0.38839301466941833,0.3950890004634857,346136000
1990-12-24,0.31347471475601196,0.39285698533058167,0.4017859995365143,0.39285698533058167,0.3995540142059326,58721600
1990-12-26,0.31169381737709045,0.390625,0.3950890004634857,0.3839290142059326,0.39285698533058167,103073600
1990-12-27,0.3099128007888794,0.38839301466941833,0.39285698533058167,0.3861609995365143,0.3861609995365143,97652800
1990-12-28,0.30635085701942444,0.3839290142059326,0.38839301466941833,0.3816959857940674,0.3861609995365143,63929600
1990-12-31,0.30635085701942444,0.3839290142059326,0.3861609995365143,0.3816959857940674,0.3839290142059326,44273600
1991-01-02,0.3099128007888794,0.38839301466941833,0.39285698533058167,0.375,0.3816959857940674,154985600
1991-01-03,0.30635085701942444,0.3839290142059326,0.3950890004634857,0.3839290142059326,0.38839301466941833,150180800
1991-01-04,0.3081319034099579,0.3861609995365143,0.3950890004634857,0.3839290142059326,0.3839290142059326,141523200
1991-01-07,0.3081319034099579,0.3861609995365143,0.40401801466941833,0.3839290142059326,0.3839290142059326,310800000
1991-01-08,0.3081319034099579,0.3861609995365143,0.391741007566452,0.3794640004634857,0.390625,218691200
1991-01-09,0.32238060235977173,0.40401801466941833,0.4107140004634857,0.390625,0.3950890004634857,467264000
1991-01-10,0.3357388377189636,0.420758992433548,0.421875,0.40848198533058167,0.40848198533058167,435321600
1991-01-11,0.3348483443260193,0.41964301466941833,0.421875,0.4107140004634857,0.41964301466941833,307652800
1991-01-14,0.3295045793056488,0.4129459857940674,0.4174109995365143,0.4107140004634857,0.4107140004634857,210840000
1991-01-15,0.3330673277378082,0.4174109995365143,0.4174109995365143,0.4107140004634857,0.4151790142059326,192057600
1991-01-16,0.3544401228427887,0.4441959857940674,0.4464290142059326,0.4174109995365143,0.41964301466941833,390633600
1991-01-17,0.3651268184185028,0.4575890004634857,0.47098198533058167,0.4375,0.46875,591673600
1991-01-18,0.35800278186798096,0.4486609995365143,0.453125,0.4330359995365143,0.43526801466941833,943241600
1991-01-21,0.36156484484672546,0.453125,0.4598209857940674,0.4441959857940674,0.4441959857940674,324307200
1991-01-22,0.3651268184185028,0.4575890004634857,0.46875,0.45089301466941833,0.45535698533058167,427728000
1991-01-23,0.3686895966529846,0.4620540142059326,0.46651801466941833,0.45535698533058167,0.4575890004634857,244260800
1991-01-24,0.37136101722717285,0.4654020071029663,0.47098198533058167,0.4598209857940674,0.4598209857940674,233934400
1991-01-25,0.38115736842155457,0.4776790142059326,0.47879499197006226,0.4642859995365143,0.4642859995365143,223809600
1991-01-28,0.3882812261581421,0.48660698533058167,0.4933040142059326,0.4754459857940674,0.4754459857940674,273481600
1991-01-29,0.3829384446144104,0.4799109995365143,0.48660698533058167,0.46651801466941833,0.484375,215555200
1991-01-30,0.3954060673713684,0.4955359995365143,0.49776801466941833,0.4754459857940674,0.4754459857940674,336772800
1991-01-31,0.3954060673713684,0.4955359995365143,0.5,0.4888390004634857,0.4955359995365143,242592000
1991-02-01,0.39718711376190186,0.49776801466941833,0.5167409777641296,0.4955359995365143,0.4955359995365143,444550400
1991-02-04,0.3936251401901245,0.4933040142059326,0.5,0.4910709857940674,0.49776801466941833,267848000
1991-02-05,0.41143590211868286,0.515625,0.517857015132904,0.4888390004634857,0.4933040142059326,356115200
1991-02-06,0.4052022397518158,0.5078129768371582,0.5200889706611633,0.5044639706611633,0.515625,222566400
1991-02-07,0.41143590211868286,0.515625,0.5245540142059326,0.49776801466941833,0.5089290142059326,520172800
1991-02-08,0.42657503485679626,0.5345979928970337,0.5379459857940674,0.513392984867096,0.513392984867096,313555200
1991-02-11,0.4372617304325104,0.5479909777641296,0.549107015132904,0.533482015132904,0.5357139706611633,323030400
1991-02-12,0.427465558052063,0.5357139706611633,0.546875,0.5301340222358704,0.544642984867096,224750400
1991-02-13,0.427465558052063,0.5357139706611633,0.5379459857940674,0.517857015132904,0.5357139706611633,255550400
1991-02-14,0.40698325634002686,0.5100449919700623,0.5357139706611633,0.5066959857940674,0.5357139706611633,377675200
1991-02-15,0.4114093482494354,0.5145090222358704,0.5223209857940674,0.5111610293388367,0.5111610293388367,365612800
1991-02-19,0.4283650517463684,0.5357139706611633,0.5379459857940674,0.5122770071029663,0.513392984867096,226251200
1991-02-20,0.43550461530685425,0.544642984867096,0.5513389706611633,0.529017984867096,0.53125,213640000
1991-02-21,0.4212260842323303,0.5267860293388367,0.5558040142059326,0.5245540142059326,0.546875,190870400
1991-02-22,0.4265803098678589,0.533482015132904,0.5513389706611633,0.5223209857940674,0.5267860293388367,232568000
1991-02-25,0.41408631205558777,0.517857015132904,0.5401790142059326,0.513392984867096,0.5379459857940674,359273600
1991-02-26,0.4158710539340973,0.5200889706611633,0.5245540142059326,0.5044639706611633,0.513392984867096,250017600
1991-02-27,0.4158710539340973,0.5200889706611633,0.5223209857940674,0.513392984867096,0.5200889706611633,174372800
1991-02-28,0.4087320566177368,0.5111610293388367,0.5223209857940674,0.502232015132904,0.5200889706611633,227360000
1991-03-01,0.41230159997940063,0.515625,0.5267860293388367,0.5089290142059326,0.5089290142059326,126134400
1991-03-04,0.41676342487335205,0.5212050080299377,0.5245540142059326,0.5089290142059326,0.517857015132904,88356800
1991-03-05,0.4506758749485016,0.5636159777641296,0.564732015132904,0.5267860293388367,0.5267860293388367,441448000
1991-03-06,0.4497835040092468,0.5625,0.5859379768371582,0.5613840222358704,0.5714290142059326,523958400
1991-03-07,0.4801254868507385,0.6004459857940674,0.6026790142059326,0.564732015132904,0.5669639706611633,321753600
1991-03-08,0.46406233310699463,0.580357015132904,0.609375,0.580357015132904,0.6049110293388367,322201600
1991-03-11,0.45335301756858826,0.5669639706611633,0.578125,0.5558040142059326,0.575892984867096,175369600
1991-03-12,0.4488911032676697,0.5613840222358704,0.5691959857940674,0.5580360293388367,0.5625,233676800
1991-03-13,0.4729868173599243,0.591517984867096,0.59375,0.560267984867096,0.560267984867096,174552000
1991-03-14,0.4658470153808594,0.5825889706611633,0.6026790142059326,0.575892984867096,0.595982015132904,227068800
1991-03-15,0.4729868173599243,0.591517984867096,0.59375,0.5825889706611633,0.5870540142059326,204836800
1991-03-18,0.48369598388671875,0.6049110293388367,0.609375,0.5870540142059326,0.5870540142059326,214009600
1991-03-19,0.4961899518966675,0.6205360293388367,0.627232015132904,0.5870540142059326,0.59375,422195200
1991-03-20,0.48369598388671875,0.6049110293388367,0.6205360293388367,0.5970979928970337,0.6183040142059326,361704000
1991-03-21,0.46227750182151794,0.578125,0.6138389706611633,0.5691959857940674,0.609375,296800000
1991-03-22,0.45156821608543396,0.564732015132904,0.578125,0.5558040142059326,0.5714290142059326,338128000
1991-03-25,0.4604928195476532,0.575892984867096,0.580357015132904,0.564732015132904,0.5669639706611633,135856000
1991-03-26,0.4997594356536865,0.625,0.627232015132904,0.578125,0.578125,333625600
1991-03-27,0.49440526962280273,0.6183040142059326,0.627232015132904,0.611607015132904,0.625,190220800
1991-03-28,0.4854808449745178,0.607142984867096,0.625,0.6049110293388367,0.6183040142059326,78702400
1991-04-01,0.4890502095222473,0.611607015132904,0.6205360293388367,0.6026790142059326,0.607142984867096,117924800
1991-04-02,0.5193932056427002,0.6495540142059326,0.6495540142059326,0.611607015132904,0.6160709857940674,292924800
1991-04-03,0.4997594356536865,0.625,0.6495540142059326,0.625,0.6473209857940674,240128000
1991-04-04,0.5104688405990601,0.638392984867096,0.642857015132904,0.6205360293388367,0.625,168436800
1991-04-05,0.4952976405620575,0.6194199919700623,0.640625,0.6138389706611633,0.640625,155411200
1991-04-08,0.4997594356536865,0.625,0.625,0.6138389706611633,0.6183040142059326,72475200
1991-04-09,0.4908347427845001,0.6138389706611633,0.625,0.609375,0.622767984867096,119448000
1991-04-10,0.4774487018585205,0.5970979928970337,0.6183040142059326,0.595982015132904,0.611607015132904,216406400
1991-04-11,0.506899356842041,0.6339290142059326,0.6372770071029663,0.6026790142059326,0.6049110293388367,355588800
1991-04-12,0.5122532248497009,0.640625,0.654017984867096,0.622767984867096,0.638392984867096,367718400
1991-04-15,0.44442927837371826,0.5558040142059326,0.575892984867096,0.5357139706611633,0.5513389706611633,1700384000
1991-04-16,0.4587079882621765,0.5736610293388367,0.575892984867096,0.5580360293388367,0.564732015132904,620782400
1991-04-17,0.45156821608543396,0.564732015132904,0.580357015132904,0.5535709857940674,0.580357015132904,322403200
1991-04-18,0.43550461530685425,0.544642984867096,0.5625,0.5424110293388367,0.560267984867096,247363200
1991-04-19,0.4256878197193146,0.5323659777641296,0.549107015132904,0.53125,0.544642984867096,287302400
1991-04-22,0.4390743672847748,0.549107015132904,0.5535709857940674,0.5245540142059326,0.53125,257017600
1991-04-23,0.4390743672847748,0.549107015132904,0.5625,0.5379459857940674,0.5558040142059326,237294400
1991-04-24,0.43372008204460144,0.5424110293388367,0.5535709857940674,0.5401790142059326,0.5513389706611633,105448000
1991-04-25,0.4176558256149292,0.5223209857940674,0.533482015132904,0.5223209857940674,0.533482015132904,315380800
1991-04-26,0.41854894161224365,0.5234379768371582,0.5267860293388367,0.515625,0.5223209857940674,125059200
1991-04-29,0.4158710539340973,0.5200889706611633,0.5379459857940674,0.5200889706611633,0.5223209857940674,206707200
1991-04-30,0.3926678001880646,0.4910709857940674,0.5200889706611633,0.48660698533058167,0.515625,711446400
1991-05-01,0.33733758330345154,0.421875,0.4375,0.41964301466941833,0.4285709857940674,1868372800
1991-05-02,0.3498315215110779,0.4375,0.4441959857940674,0.42410698533058167,0.4263390004634857,811126400
1991-05-03,0.3498315215110779,0.4375,0.4419640004634857,0.4308040142059326,0.4375,243712000
1991-05-06,0.35875609517097473,0.4486609995365143,0.45089301466941833,0.4308040142059326,0.4330359995365143,212329600
1991-05-07,0.36143332719802856,0.452008992433548,0.4575890004634857,0.45089301466941833,0.45535698533058167,270480000
1991-05-08,0.3551858365535736,0.4441959857940674,0.453125,0.43973198533058167,0.453125,176780800
1991-05-09,0.36232563853263855,0.453125,0.4598209857940674,0.4441959857940674,0.4464290142059326,238212800
1991-05-10,0.3658951222896576,0.4575890004634857,0.4754459857940674,0.453125,0.4598209857940674,241729600
1991-05-13,0.3766044080257416,0.47098198533058167,0.4776790142059326,0.4598209857940674,0.46651801466941833,244944000
1991-05-14,0.3819594085216522,0.4776790142059326,0.4799109995365143,0.46875,0.47098198533058167,216944000
1991-05-15,0.36054089665412903,0.45089301466941833,0.4642859995365143,0.4375,0.4598209857940674,518347200
1991-05-16,0.3498315215110779,0.4375,0.4575890004634857,0.4330359995365143,0.45535698533058167,382132800
1991-05-17,0.33555299043655396,0.41964301466941833,0.43526801466941833,0.4151790142059326,0.43526801466941833,471060800
1991-05-20,0.31672748923301697,0.3950890004634857,0.42410698533058167,0.39285698533058167,0.421875,262169600
1991-05-21,0.3238854706287384,0.40401801466941833,0.4151790142059326,0.3995540142059326,0.40401801466941833,349798400
1991-05-22,0.3310428857803345,0.4129459857940674,0.4151790142059326,0.40625,0.40848198533058167,227270400
1991-05-23,0.3229908347129822,0.4029020071029663,0.4174109995365143,0.3995540142059326,0.4151790142059326,208656000
1991-05-24,0.32835879921913147,0.4095979928970337,0.4107140004634857,0.4017859995365143,0.40625,97126400
1991-05-28,0.3292534053325653,0.4107140004634857,0.4129459857940674,0.40401801466941833,0.4107140004634857,171438400
1991-05-29,0.33641156554222107,0.41964301466941833,0.4263390004634857,0.4095979928970337,0.4129459857940674,384003200
1991-05-30,0.3408846855163574,0.4252229928970337,0.4263390004634857,0.4151790142059326,0.41964301466941833,158345600
1991-05-31,0.33641156554222107,0.41964301466941833,0.4263390004634857,0.4129459857940674,0.42410698533058167,217862400
1991-06-03,0.3525160849094391,0.43973198533058167,0.4419640004634857,0.4174109995365143,0.41964301466941833,220068800
1991-06-04,0.3516213297843933,0.438616007566452,0.4419640004634857,0.4330359995365143,0.4419640004634857,184284800
1991-06-05,0.34356868267059326,0.4285709857940674,0.43973198533058167,0.4263390004634857,0.43973198533058167,133291200
1991-06-06,0.33372750878334045,0.41629499197006226,0.4308040142059326,0.4151790142059326,0.4308040142059326,168504000
1991-06-07,0.3301481008529663,0.41183000802993774,0.41964301466941833,0.407366007566452,0.4129459857940674,152745600
1991-06-10,0.3292534053325653,0.4107140004634857,0.420758992433548,0.40848198533058167,0.4107140004634857,167440000
1991-06-11,0.31941232085227966,0.3984380066394806,0.40625,0.3950890004634857,0.4017859995365143,188563200
1991-06-12,0.30330681800842285,0.3783479928970337,0.3995540142059326,0.3683040142059326,0.39285698533058167,435635200
1991-06-13,0.3015176057815552,0.376116007566452,0.3839290142059326,0.37276801466941833,0.3794640004634857,211366400
1991-06-14,0.29436028003692627,0.3671880066394806,0.3816959857940674,0.3638390004634857,0.3816959857940674,225288000
1991-06-17,0.3006228804588318,0.375,0.37723198533058167,0.3660709857940674,0.3660709857940674,166600000
1991-06-18,0.3015176057815552,0.376116007566452,0.3861609995365143,0.3705359995365143,0.37723198533058167,244686400
1991-06-19,0.2988334894180298,0.37276801466941833,0.37723198533058167,0.3683040142059326,0.37276801466941833,178942400
1991-06-20,0.3006228804588318,0.375,0.375,0.3638390004634857,0.3683040142059326,144043200
1991-06-21,0.3006228804588318,0.375,0.3794640004634857,0.37276801466941833,0.375,206012800
1991-06-24,0.2988334894180298,0.37276801466941833,0.37723198533058167,0.3683040142059326,0.37276801466941833,207984000
1991-06-25,0.30330681800842285,0.3783479928970337,0.3839290142059326,0.37276801466941833,0.375,227920000
1991-06-26,0.30778101086616516,0.3839290142059326,0.38839301466941833,0.37723198533058167,0.3816959857940674,250443200
1991-06-27,0.3042016327381134,0.3794640004634857,0.3816959857940674,0.37276801466941833,0.3794640004634857,151200000
1991-06-28,0.2970443069934845,0.3705359995365143,0.3794640004634857,0.359375,0.37723198533058167,226643200
1991-07-01,0.3042016327381134,0.3794640004634857,0.3839290142059326,0.37276801466941833,0.37723198533058167,194824000
1991-07-02,0.302412211894989,0.37723198533058167,0.3816959857940674,0.37276801466941833,0.37723198533058167,120142400
1991-07-03,0.3086755871772766,0.38504499197006226,0.38839301466941833,0.37276801466941833,0.37723198533058167,310374400
1991-07-05,0.3265695869922638,0.407366007566452,0.4107140004634857,0.3816959857940674,0.3839290142059326,331553600
1991-07-08,0.33462220430374146,0.4174109995365143,0.421875,0.4017859995365143,0.40401801466941833,307081600
1991-07-09,0.3355167508125305,0.4185270071029663,0.4308040142059326,0.4151790142059326,0.421875,226441600
1991-07-10,0.33820074796676636,0.421875,0.4308040142059326,0.4174109995365143,0.42410698533058167,156576000
1991-07-11,0.33462220430374146,0.4174109995365143,0.421875,0.4107140004634857,0.41964301466941833,145913600
1991-07-12,0.33462220430374146,0.4174109995365143,0.421875,0.4129459857940674,0.421875,132753600
1991-07-15,0.32567477226257324,0.40625,0.4174109995365143,0.40625,0.4174109995365143,137984000
1991-07-16,0.31314894556999207,0.390625,0.40848198533058167,0.38839301466941833,0.40625,222992000
1991-07-17,0.3042016327381134,0.3794640004634857,0.3973209857940674,0.37723198533058167,0.38839301466941833,208936000
1991-07-18,0.3212015926837921,0.40066999197006226,0.4029020071029663,0.3839290142059326,0.39285698533058167,398316800
1991-07-19,0.3292534053325653,0.4107140004634857,0.4129459857940674,0.4017859995365143,0.40401801466941833,128419200
1991-07-22,0.3292534053325653,0.4107140004634857,0.4129459857940674,0.40625,0.40848198533058167,108673600
1991-07-23,0.3220962584018707,0.4017859995365143,0.4151790142059326,0.3973209857940674,0.4129459857940674,133056000
1991-07-24,0.3220962584018707,0.4017859995365143,0.40848198533058167,0.3973209857940674,0.40401801466941833,131454400
1991-07-25,0.3238854706287384,0.40401801466941833,0.40848198533058167,0.4017859995365143,0.40401801466941833,65800000
1991-07-26,0.3212015926837921,0.40066999197006226,0.40848198533058167,0.3995540142059326,0.40848198533058167,74233600
1991-07-29,0.32567477226257324,0.40625,0.40625,0.3973209857940674,0.40401801466941833,53300800
1991-07-30,0.332832932472229,0.4151790142059326,0.4174109995365143,0.40625,0.40625,91862400
1991-07-31,0.3310428857803345,0.4129459857940674,0.4185270071029663,0.4017859995365143,0.4151790142059326,102804800
1991-08-01,0.3516213297843933,0.438616007566452,0.43973198533058167,0.40848198533058167,0.4107140004634857,448425600
1991-08-02,0.3578847646713257,0.4464290142059326,0.4486609995365143,0.4375,0.4441959857940674,273011200
1991-08-05,0.3471481204032898,0.4330359995365143,0.4441959857940674,0.4308040142059326,0.4441959857940674,100766400
1991-08-06,0.3543053865432739,0.4419640004634857,0.4486609995365143,0.4263390004634857,0.43526801466941833,220427200
1991-08-07,0.3605688512325287,0.4497770071029663,0.45535698533058167,0.4408479928970337,0.4419640004634857,211612800
1991-08-08,0.361463338136673,0.45089301466941833,0.4620540142059326,0.4464290142059326,0.453125,189448000
1991-08-09,0.36325278878211975,0.453125,0.45535698533058167,0.4441959857940674,0.45089301466941833,154403200
1991-08-12,0.3704107403755188,0.4620540142059326,0.46651801466941833,0.45089301466941833,0.453125,142531200
1991-08-13,0.3829367160797119,0.4776790142059326,0.48214301466941833,0.4642859995365143,0.4642859995365143,286585600
1991-08-14,0.39277783036231995,0.48995500802993774,0.4910709857940674,0.4810270071029663,0.4888390004634857,200715200
1991-08-15,0.38114652037620544,0.4754459857940674,0.4910709857940674,0.4732140004634857,0.4910709857940674,145544000
1991-08-16,0.38114652037620544,0.4754459857940674,0.484375,0.46651801466941833,0.47098198533058167,158804800
1991-08-19,0.36227947473526,0.45089301466941833,0.4609380066394806,0.4330359995365143,0.4419640004634857,322481600
1991-08-20,0.36586615443229675,0.45535698533058167,0.4620540142059326,0.45089301466941833,0.4598209857940674,199427200
1991-08-21,0.38559460639953613,0.4799109995365143,0.483258992433548,0.4642859995365143,0.46875,223372800
1991-08-22,0.38918134570121765,0.484375,0.4888390004634857,0.4799109995365143,0.48214301466941833,165648000
1991-08-23,0.38021376729011536,0.4732140004634857,0.4955359995365143,0.47098198533058167,0.48214301466941833,240419200
1991-08-26,0.38021376729011536,0.4732140004634857,0.4776790142059326,0.46875,0.4732140004634857,101595200
1991-08-27,0.3873879313468933,0.48214301466941833,0.48214301466941833,0.47098198533058167,0.4732140004634857,100352000
1991-08-28,0.38200700283050537,0.4754459857940674,0.484375,0.47433000802993774,0.48214301466941833,107587200
1991-08-29,0.38021376729011536,0.4732140004634857,0.4810270071029663,0.46875,0.4754459857940674,113355200
1991-08-30,0.38021376729011536,0.4732140004634857,0.4754459857940674,0.46651801466941833,0.4732140004634857,66136000
1991-09-03,0.37662699818611145,0.46875,0.4754459857940674,0.4642859995365143,0.47098198533058167,68376000
1991-09-04,0.3694528639316559,0.4598209857940674,0.47098198533058167,0.45870500802993774,0.47098198533058167,119784000
1991-09-05,0.36586615443229675,0.45535698533058167,0.4620540142059326,0.453125,0.4598209857940674,77884800
1991-09-06,0.3694528639316559,0.4598209857940674,0.4620540142059326,0.45089301466941833,0.45535698533058167,79273600
1991-09-09,0.38200700283050537,0.4754459857940674,0.4776790142059326,0.4598209857940674,0.4620540142059326,126481600
1991-09-10,0.3595893979072571,0.44754499197006226,0.4765630066394806,0.4441959857940674,0.47098198533058167,182840000
1991-09-11,0.36227947473526,0.45089301466941833,0.45535698533058167,0.4419640004634857,0.453125,178001600
1991-09-12,0.36317604780197144,0.452008992433548,0.4575890004634857,0.4441959857940674,0.4575890004634857,119212800
1991-09-13,0.34882852435112,0.4341520071029663,0.4486609995365143,0.4330359995365143,0.4464290142059326,166734400
1991-09-16,0.3389642834663391,0.421875,0.43973198533058167,0.4151790142059326,0.43973198533058167,205777600
1991-09-17,0.3515184819698334,0.4375,0.4375,0.4174109995365143,0.41964301466941833,135408000
1991-09-18,0.3595893979072571,0.44754499197006226,0.45089301466941833,0.4330359995365143,0.43526801466941833,121352000
1991-09-19,0.35689860582351685,0.4441959857940674,0.45089301466941833,0.4419640004634857,0.4486609995365143,178337600
1991-09-20,0.36317604780197144,0.452008992433548,0.45535698533058167,0.4419640004634857,0.4441959857940674,188148800
1991-09-23,0.35510534048080444,0.4419640004634857,0.453125,0.43973198533058167,0.4464290142059326,87662400
1991-09-24,0.36048609018325806,0.4486609995365143,0.4497770071029663,0.4308040142059326,0.4419640004634857,106097600
1991-09-25,0.36227947473526,0.45089301466941833,0.45089301466941833,0.43973198533058167,0.4486609995365143,54465600
1991-09-26,0.35869285464286804,0.4464290142059326,0.4486609995365143,0.4375,0.4486609995365143,71220800
1991-09-27,0.3515184819698334,0.4375,0.453125,0.43526801466941833,0.4464290142059326,62809600
1991-09-30,0.35510534048080444,0.4419640004634857,0.4441959857940674,0.4375,0.43973198533058167,63201600
1991-10-01,0.36407288908958435,0.453125,0.4575890004634857,0.4375,0.43973198533058167,131376000
1991-10-02,0.35689860582351685,0.4441959857940674,0.4620540142059326,0.4419640004634857,0.4620540142059326,17987200
1991-10-03,0.34255102276802063,0.4263390004634857,0.4464290142059326,0.42410698533058167,0.4464290142059326,181003200
1991-10-04,0.3461386263370514,0.4308040142059326,0.43526801466941833,0.42410698533058167,0.4285709857940674,79374400
1991-10-07,0.3452419638633728,0.4296880066394806,0.43526801466941833,0.42410698533058167,0.4285709857940674,64702400
1991-10-08,0.3461386263370514,0.4308040142059326,0.4330359995365143,0.4151790142059326,0.4296880066394806,172256000
1991-10-09,0.3443443775177002,0.4285709857940674,0.43526801466941833,0.4263390004634857,0.4308040142059326,132742400
1991-10-10,0.34255102276802063,0.4263390004634857,0.4375,0.4174109995365143,0.43526801466941833,157214400
1991-10-11,0.3479319214820862,0.4330359995365143,0.436383992433548,0.4151790142059326,0.4296880066394806,120052800
1991-10-14,0.3577961027622223,0.4453130066394806,0.4486609995365143,0.43526801466941833,0.4375,111876800
1991-10-15,0.37662699818611145,0.46875,0.46875,0.4464290142059326,0.45089301466941833,288209600
1991-10-16,0.38380131125450134,0.4776790142059326,0.48214301466941833,0.46651801466941833,0.46875,200872000
1991-10-17,0.37573036551475525,0.467633992433548,0.4754459857940674,0.4598209857940674,0.4732140004634857,151614400
1991-10-18,0.394561231136322,0.4910709857940674,0.4955359995365143,0.48660698533058167,0.4921880066394806,446958400
1991-10-21,0.3927679657936096,0.4888390004634857,0.498883992433548,0.484375,0.4933040142059326,116692800
1991-10-22,0.3909747004508972,0.48660698533058167,0.502232015132904,0.48660698533058167,0.4955359995365143,208208000
1991-10-23,0.38111037015914917,0.47433000802993774,0.4933040142059326,0.47098198533058167,0.4910709857940674,168828800
1991-10-24,0.37393704056739807,0.4654020071029663,0.4754459857940674,0.4598209857940674,0.4732140004634857,177900800
1991-10-25,0.36765947937965393,0.4575890004634857,0.46651801466941833,0.453125,0.4620540142059326,106971200
1991-10-28,0.3694528639316559,0.4598209857940674,0.4620540142059326,0.453125,0.4598209857940674,77862400
1991-10-29,0.37124696373939514,0.4620540142059326,0.4642859995365143,0.453125,0.4598209857940674,101236800
1991-10-30,0.35689860582351685,0.4441959857940674,0.47098198533058167,0.4419640004634857,0.4642859995365143,148243200
1991-10-31,0.3694528639316559,0.4598209857940674,0.4620540142059326,0.4464290142059326,0.453125,231806400
1991-11-01,0.36586615443229675,0.45535698533058167,0.4642859995365143,0.45089301466941833,0.4575890004634857,201264000
1991-11-04,0.35689860582351685,0.4441959857940674,0.453125,0.4330359995365143,0.453125,195294400
1991-11-05,0.34972521662712097,0.43526801466941833,0.45089301466941833,0.43526801466941833,0.4441959857940674,215600000
1991-11-06,0.3443443775177002,0.4285709857940674,0.43973198533058167,0.42410698533058167,0.4375,236790400
1991-11-07,0.35689860582351685,0.4441959857940674,0.45089301466941833,0.4308040142059326,0.4330359995365143,296732800
1991-11-08,0.38200700283050537,0.4754459857940674,0.4799109995365143,0.45535698533058167,0.4575890004634857,375827200
1991-11-11,0.38559460639953613,0.4799109995365143,0.48660698533058167,0.4754459857940674,0.4776790142059326,164942400
1991-11-12,0.3909747004508972,0.48660698533058167,0.4888390004634857,0.4799109995365143,0.484375,166689600
1991-11-13,0.3882845938205719,0.483258992433548,0.48660698533058167,0.4776790142059326,0.48214301466941833,185920000
1991-11-14,0.3927679657936096,0.4888390004634857,0.4933040142059326,0.48214301466941833,0.484375,188003200
1991-11-15,0.35869285464286804,0.4464290142059326,0.4888390004634857,0.4441959857940674,0.48660698533058167,256950400
1991-11-18,0.3748362064361572,0.4654020071029663,0.46875,0.4464290142059326,0.4464290142059326,238739200
1991-11-19,0.3685436546802521,0.4575890004634857,0.4620540142059326,0.4441959857940674,0.4620540142059326,285488000
1991-11-20,0.3631506860256195,0.45089301466941833,0.4642859995365143,0.4486609995365143,0.4575890004634857,168100800
1991-11-21,0.3667460083961487,0.45535698533058167,0.4620540142059326,0.45089301466941833,0.45089301466941833,106814400
1991-11-22,0.3685436546802521,0.4575890004634857,0.4620540142059326,0.4486609995365143,0.45535698533058167,97843200
1991-11-25,0.3685436546802521,0.4575890004634857,0.46651801466941833,0.45535698533058167,0.45535698533058167,78433600
1991-11-26,0.3703412115573883,0.4598209857940674,0.4642859995365143,0.4464290142059326,0.4598209857940674,139272000
1991-11-27,0.3667460083961487,0.45535698533058167,0.4598209857940674,0.45089301466941833,0.4575890004634857,63235200
1991-11-29,0.3649483919143677,0.453125,0.4598209857940674,0.45089301466941833,0.45089301466941833,34092800
1991-12-02,0.3721398115158081,0.4620540142059326,0.4642859995365143,0.4464290142059326,0.453125,118899200
1991-12-03,0.3631506860256195,0.45089301466941833,0.4642859995365143,0.4486609995365143,0.4642859995365143,102860800
1991-12-04,0.3631506860256195,0.45089301466941833,0.453125,0.4464290142059326,0.453125,80550400
1991-12-05,0.35955533385276794,0.4464290142059326,0.45535698533058167,0.43973198533058167,0.45089301466941833,99198400
1991-12-06,0.3505662679672241,0.43526801466941833,0.4441959857940674,0.4330359995365143,0.4419640004634857,196985600
1991-12-09,0.353262722492218,0.438616007566452,0.4464290142059326,0.43526801466941833,0.4375,97832000
1991-12-10,0.353262722492218,0.438616007566452,0.4419640004634857,0.4330359995365143,0.4375,122617600
1991-12-11,0.35236379504203796,0.4375,0.4441959857940674,0.4330359995365143,0.43973198533058167,84560000
1991-12-12,0.3550604283809662,0.4408479928970337,0.4441959857940674,0.4375,0.4408479928970337,91750400
1991-12-13,0.362251877784729,0.4497770071029663,0.453125,0.4441959857940674,0.4441959857940674,95121600
1991-12-16,0.3631506860256195,0.45089301466941833,0.453125,0.4464290142059326,0.4497770071029663,77190400
1991-12-17,0.3631506860256195,0.45089301466941833,0.45535698533058167,0.4486609995365143,0.45089301466941833,97843200
1991-12-18,0.3721398115158081,0.4620540142059326,0.4642859995365143,0.4464290142059326,0.4486609995365143,186603200
1991-12-19,0.3649483919143677,0.453125,0.4620540142059326,0.453125,0.4575890004634857,115326400
1991-12-20,0.36135298013687134,0.4486609995365143,0.4598209857940674,0.4486609995365143,0.4575890004634857,128184000
1991-12-23,0.3703412115573883,0.4598209857940674,0.4620540142059326,0.4464290142059326,0.45089301466941833,103163200
1991-12-24,0.37573516368865967,0.46651801466941833,0.4799109995365143,0.4620540142059326,0.4642859995365143,188563200
1991-12-26,0.3946112394332886,0.48995500802993774,0.4910709857940674,0.46651801466941833,0.47098198533058167,134500800
1991-12-27,0.39551010727882385,0.4910709857940674,0.49776801466941833,0.48660698533058167,0.4888390004634857,167742400
1991-12-30,0.40809449553489685,0.5066959857940674,0.5111610293388367,0.4910709857940674,0.4910709857940674,183646400
1991-12-31,0.40539804100990295,0.5033479928970337,0.517857015132904,0.5,0.5122770071029663,134030400
1992-01-02,0.427870512008667,0.53125,0.533482015132904,0.4955359995365143,0.49776801466941833,233632000
1992-01-03,0.42427513003349304,0.5267860293388367,0.5379459857940674,0.5200889706611633,0.5357139706611633,190254400
1992-01-06,0.41708365082740784,0.517857015132904,0.5267860293388367,0.515625,0.5245540142059326,114240000
1992-01-07,0.4251738488674164,0.5279020071029663,0.53125,0.513392984867096,0.513392984867096,141467200
1992-01-08,0.4350619912147522,0.5401790142059326,0.546875,0.5223209857940674,0.5223209857940674,232747200
1992-01-09,0.44764620065689087,0.5558040142059326,0.5558040142059326,0.5379459857940674,0.5401790142059326,208510400
1992-01-10,0.44764620065689087,0.5558040142059326,0.5580360293388367,0.544642984867096,0.549107015132904,196224000
1992-01-13,0.445847749710083,0.5535709857940674,0.560267984867096,0.549107015132904,0.5558040142059326,107856000
1992-01-14,0.4638260006904602,0.575892984867096,0.578125,0.5558040142059326,0.5558040142059326,273806400
1992-01-15,0.4566345810890198,0.5669639706611633,0.580357015132904,0.5625,0.575892984867096,325740800
1992-01-16,0.45124155282974243,0.560267984867096,0.5736610293388367,0.5580360293388367,0.5691959857940674,293529600
1992-01-17,0.4656238257884979,0.578125,0.6160709857940674,0.578125,0.6049110293388367,848355200
1992-01-20,0.46023067831993103,0.5714290142059326,0.5825889706611633,0.5714290142059326,0.575892984867096,209664000
1992-01-21,0.4395560026168823,0.5457590222358704,0.5736610293388367,0.544642984867096,0.5736610293388367,194084800
1992-01-22,0.4566345810890198,0.5669639706611633,0.5691959857940674,0.546875,0.549107015132904,183680000
1992-01-23,0.4638260006904602,0.575892984867096,0.578125,0.5625,0.5736610293388367,138353600
1992-01-24,0.46472498774528503,0.5770090222358704,0.5870540142059326,0.5714290142059326,0.575892984867096,177609600
1992-01-27,0.4638260006904602,0.575892984867096,0.5825889706611633,0.5736610293388367,0.578125,83451200
1992-01-28,0.4692191779613495,0.5825889706611633,0.5837050080299377,0.5625,0.578125,173723200
1992-01-29,0.4548370838165283,0.564732015132904,0.5870540142059326,0.564732015132904,0.578125,144558400
1992-01-30,0.45843222737312317,0.5691959857940674,0.5691959857940674,0.560267984867096,0.5669639706611633,87113600
1992-01-31,0.4656238257884979,0.578125,0.5825889706611633,0.5669639706611633,0.5714290142059326,144558400
1992-02-03,0.47281524538993835,0.5870540142059326,0.591517984867096,0.575892984867096,0.578125,158132800
1992-02-04,0.47281524538993835,0.5870540142059326,0.591517984867096,0.580357015132904,0.5870540142059326,192931200
1992-02-05,0.4755116403102875,0.5904020071029663,0.595982015132904,0.5814729928970337,0.591517984867096,161504000
1992-02-06,0.4611296057701111,0.5725449919700623,0.5892860293388367,0.5714290142059326,0.5870540142059326,93139200
1992-02-07,0.46023067831993103,0.5714290142059326,0.578125,0.560267984867096,0.5736610293388367,147537600
1992-02-10,0.4539383053779602,0.5636159777641296,0.5736610293388367,0.5625,0.5714290142059326,86441600
1992-02-11,0.4521405100822449,0.5613840222358704,0.5691959857940674,0.5558040142059326,0.5625,122012800
1992-02-12,0.4692191779613495,0.5825889706611633,0.5848209857940674,0.5625,0.5691959857940674,137961600
1992-02-13,0.4620285928249359,0.5736610293388367,0.5825889706611633,0.5691959857940674,0.5825889706611633,76014400
1992-02-14,0.46199217438697815,0.5725449919700623,0.5736610293388367,0.564732015132904,0.5691959857940674,72587200
1992-02-18,0.4520856738090515,0.560267984867096,0.575892984867096,0.560267984867096,0.5736610293388367,68353600
1992-02-19,0.4466816782951355,0.5535709857940674,0.5625,0.5513389706611633,0.560267984867096,95670400
1992-02-20,0.46559420228004456,0.5770090222358704,0.578125,0.5558040142059326,0.5580360293388367,130860800
1992-02-21,0.468295693397522,0.580357015132904,0.5848209857940674,0.575892984867096,0.578125,151580800
1992-02-24,0.47640103101730347,0.5904020071029663,0.59375,0.5870540142059326,0.591517984867096,171404800
1992-02-25,0.49351197481155396,0.611607015132904,0.611607015132904,0.5825889706611633,0.591517984867096,227214400
1992-02-26,0.5034180879592896,0.6238840222358704,0.625,0.609375,0.609375,229084800
1992-02-27,0.49351197481155396,0.611607015132904,0.625,0.607142984867096,0.625,122169600
1992-02-28,0.48630771040916443,0.6026790142059326,0.6160709857940674,0.5982139706611633,0.611607015132904,90395200
1992-03-02,0.4845055341720581,0.6004459857940674,0.611607015132904,0.6004459857940674,0.6049110293388367,89252800
1992-03-03,0.47820207476615906,0.5926340222358704,0.607142984867096,0.591517984867096,0.6049110293388367,99276800
1992-03-04,0.468295693397522,0.580357015132904,0.595982015132904,0.578125,0.591517984867096,115371200
1992-03-05,0.4574887156486511,0.5669639706611633,0.5848209857940674,0.5625,0.575892984867096,236723200
1992-03-06,0.46109145879745483,0.5714290142059326,0.5714290142059326,0.5625,0.5669639706611633,134288000
1992-03-09,0.4592897593975067,0.5691959857940674,0.5736610293388367,0.5669639706611633,0.5691959857940674,108942400
1992-03-10,0.4592897593975067,0.5691959857940674,0.578125,0.5691959857940674,0.5714290142059326,122696000
1992-03-11,0.4556877911090851,0.564732015132904,0.5736610293388367,0.5625,0.5691959857940674,131656000
1992-03-12,0.4520856738090515,0.560267984867096,0.5691959857940674,0.549107015132904,0.564732015132904,152902400
1992-03-13,0.45478731393814087,0.5636159777641296,0.5691959857940674,0.5535709857940674,0.564732015132904,79184000
1992-03-16,0.4565882384777069,0.5658479928970337,0.5669639706611633,0.5513389706611633,0.560267984867096,56291200
1992-03-17,0.4529862403869629,0.5613840222358704,0.5691959857940674,0.560267984867096,0.5669639706611633,85097600
1992-03-18,0.4592897593975067,0.5691959857940674,0.5714290142059326,0.5625,0.564732015132904,81032000
1992-03-19,0.4538867175579071,0.5625,0.5691959857940674,0.560267984867096,0.5691959857940674,118518400
1992-03-20,0.4556877911090851,0.564732015132904,0.564732015132904,0.5625,0.5625,54163200
1992-03-23,0.4538867175579071,0.5625,0.5691959857940674,0.5625,0.5625,50075200
1992-03-24,0.468295693397522,0.580357015132904,0.580357015132904,0.564732015132904,0.5669639706611633,209417600
1992-03-25,0.4646937847137451,0.575892984867096,0.580357015132904,0.5736610293388367,0.580357015132904,121553600
1992-03-26,0.46109145879745483,0.5714290142059326,0.5825889706611633,0.5691959857940674,0.578125,123020800
1992-03-27,0.4394776225090027,0.544642984867096,0.5714290142059326,0.5401790142059326,0.5703129768371582,264532800
1992-03-30,0.4187643229961395,0.5189729928970337,0.546875,0.515625,0.546875,339035200
1992-03-31,0.41966480016708374,0.5200889706611633,0.533482015132904,0.517857015132904,0.5200889706611633,212632000
1992-04-01,0.42506879568099976,0.5267860293388367,0.529017984867096,0.5111610293388367,0.5111610293388367,159656000
1992-04-02,0.4232676923274994,0.5245540142059326,0.53125,0.5212050080299377,0.5267860293388367,133974400
1992-04-03,0.42506879568099976,0.5267860293388367,0.529017984867096,0.5223209857940674,0.5245540142059326,116457600
1992-04-06,0.4376765191555023,0.5424110293388367,0.544642984867096,0.5267860293388367,0.5267860293388367,101987200
1992-04-07,0.41246068477630615,0.5111610293388367,0.546875,0.5111610293388367,0.544642984867096,230216000
1992-04-08,0.4025542736053467,0.498883992433548,0.5089290142059326,0.4888390004634857,0.5089290142059326,367024000
1992-04-09,0.41246068477630615,0.5111610293388367,0.5200889706611633,0.4933040142059326,0.5,192136000
1992-04-10,0.3998526334762573,0.4955359995365143,0.513392984867096,0.4910709857940674,0.5111610293388367,274064000
1992-04-13,0.40705686807632446,0.5044639706611633,0.5066959857940674,0.4933040142059326,0.4955359995365143,122830400
1992-04-14,0.4232676923274994,0.5245540142059326,0.529017984867096,0.5111610293388367,0.515625,144401600
1992-04-15,0.4358758330345154,0.5401790142059326,0.5435270071029663,0.513392984867096,0.517857015132904,217358400
1992-04-16,0.42506879568099976,0.5267860293388367,0.5424110293388367,0.5223209857940674,0.5379459857940674,258686400
1992-04-20,0.40885770320892334,0.5066959857940674,0.5267860293388367,0.5,0.5267860293388367,206046400
1992-04-21,0.40525582432746887,0.502232015132904,0.5111610293388367,0.5,0.5089290142059326,180364800
1992-04-22,0.41516247391700745,0.5145090222358704,0.517857015132904,0.502232015132904,0.502232015132904,171528000
1992-04-23,0.4106597602367401,0.5089290142059326,0.5200889706611633,0.5,0.513392984867096,182817600
1992-04-24,0.40705686807632446,0.5044639706611633,0.5200889706611633,0.5,0.5089290142059326,98280000
1992-04-27,0.40165385603904724,0.49776801466941833,0.502232015132904,0.4910709857940674,0.5,140268800
1992-04-28,0.3908468782901764,0.484375,0.49776801466941833,0.4732140004634857,0.4933040142059326,174126400
1992-04-29,0.4106597602367401,0.5089290142059326,0.5089290142059326,0.484375,0.484375,198900800
1992-04-30,0.4331732988357544,0.5368300080299377,0.5379459857940674,0.5044639706611633,0.5111610293388367,260265600
1992-05-01,0.4268697202205658,0.529017984867096,0.5424110293388367,0.5200889706611633,0.5357139706611633,134377600
1992-05-04,0.4358758330345154,0.5401790142059326,0.546875,0.529017984867096,0.53125,123233600
1992-05-05,0.4358758330345154,0.5401790142059326,0.5412949919700623,0.53125,0.5401790142059326,180084800
1992-05-06,0.44488072395324707,0.5513389706611633,0.5546879768371582,0.5401790142059326,0.5424110293388367,177990400
1992-05-07,0.4376765191555023,0.5424110293388367,0.5558040142059326,0.5401790142059326,0.549107015132904,172356800
1992-05-08,0.4466816782951355,0.5535709857940674,0.5613840222358704,0.544642984867096,0.549107015132904,198699200
1992-05-11,0.44848358631134033,0.5558040142059326,0.560267984867096,0.549107015132904,0.5535709857940674,90899200
1992-05-12,0.44848358631134033,0.5558040142059326,0.5625,0.5513389706611633,0.5558040142059326,77044800
1992-05-13,0.4520856738090515,0.560267984867096,0.564732015132904,0.5558040142059326,0.5580360293388367,97473600
1992-05-14,0.4421791732311249,0.5479909777641296,0.5625,0.5379459857940674,0.560267984867096,156923200
1992-05-15,0.4367762804031372,0.5412949919700623,0.546875,0.5401790142059326,0.544642984867096,121307200
1992-05-18,0.43497493863105774,0.5390629768371582,0.549107015132904,0.5357139706611633,0.549107015132904,129091200
1992-05-19,0.42777037620544434,0.5301340222358704,0.5424110293388367,0.5267860293388367,0.5424110293388367,131678400
1992-05-20,0.4322728216648102,0.5357139706611633,0.5379459857940674,0.529017984867096,0.533482015132904,173208000
1992-05-21,0.42596912384033203,0.5279020071029663,0.5379459857940674,0.5245540142059326,0.5379459857940674,137692800
1992-05-22,0.42867085337638855,0.53125,0.533482015132904,0.5267860293388367,0.5267860293388367,46468800
1992-05-26,0.4268697202205658,0.529017984867096,0.533482015132904,0.5245540142059326,0.53125,95614400
1992-05-27,0.43407389521598816,0.5379459857940674,0.5379459857940674,0.5267860293388367,0.529017984867096,154089600
1992-05-28,0.42867085337638855,0.53125,0.5379459857940674,0.5267860293388367,0.5357139706611633,127243200
1992-05-29,0.430471807718277,0.533482015132904,0.5412949919700623,0.53125,0.533482015132904,178248000
1992-06-01,0.41509518027305603,0.513392984867096,0.53125,0.5,0.5111610293388367,248046400
1992-06-02,0.4078756272792816,0.5044639706611633,0.513392984867096,0.502232015132904,0.513392984867096,155680000
1992-06-03,0.3907308876514435,0.483258992433548,0.5044639706611633,0.48214301466941833,0.5044639706611633,300574400
1992-06-04,0.393437922000885,0.48660698533058167,0.4888390004634857,0.4776790142059326,0.484375,180152000
1992-06-05,0.3961446285247803,0.48995500802993774,0.4933040142059326,0.484375,0.4888390004634857,112728000
1992-06-08,0.39163312315940857,0.484375,0.4910709857940674,0.48214301466941833,0.4910709857940674,104339200
1992-06-09,0.38982853293418884,0.48214301466941833,0.484375,0.4776790142059326,0.484375,101281600
1992-06-10,0.38802382349967957,0.4799109995365143,0.4888390004634857,0.4776790142059326,0.48214301466941833,126604800
1992-06-11,0.3889262080192566,0.4810270071029663,0.484375,0.4776790142059326,0.4799109995365143,140515200
1992-06-12,0.394339919090271,0.4877229928970337,0.4910709857940674,0.484375,0.48660698533058167,96510400
1992-06-15,0.3799021244049072,0.469866007566452,0.48214301466941833,0.46875,0.48214301466941833,189190400
1992-06-16,0.3555377423763275,0.43973198533058167,0.4642859995365143,0.43526801466941833,0.4620540142059326,365355200
1992-06-17,0.3429044187068939,0.42410698533058167,0.43973198533058167,0.41964301466941833,0.4375,304248000
1992-06-18,0.32666176557540894,0.40401801466941833,0.4375,0.3995540142059326,0.42410698533058167,433720000
1992-06-19,0.3230525851249695,0.3995540142059326,0.4107140004634857,0.390625,0.4107140004634857,427436800
1992-06-22,0.31944239139556885,0.3950890004634857,0.3995540142059326,0.3816959857940674,0.39285698533058167,389939200
1992-06-23,0.32666176557540894,0.40401801466941833,0.40625,0.3973209857940674,0.4017859995365143,311550400
1992-06-24,0.3320757746696472,0.4107140004634857,0.4107140004634857,0.40401801466941833,0.40625,211064000
1992-06-25,0.3293689489364624,0.407366007566452,0.4151790142059326,0.40401801466941833,0.4151790142059326,160608000
1992-06-26,0.32666176557540894,0.40401801466941833,0.4107140004634857,0.3973209857940674,0.40848198533058167,110364800
1992-06-29,0.33749040961265564,0.4174109995365143,0.420758992433548,0.40401801466941833,0.40848198533058167,188428800
1992-06-30,0.3465138077735901,0.4285709857940674,0.4308040142059326,0.4151790142059326,0.4174109995365143,193345600
1992-07-01,0.35373303294181824,0.4375,0.4419640004634857,0.4263390004634857,0.4285709857940674,143528000
1992-07-02,0.3338804244995117,0.4129459857940674,0.4375,0.40848198533058167,0.4375,256648000
1992-07-06,0.3338804244995117,0.4129459857940674,0.4174109995365143,0.40625,0.4151790142059326,122001600
1992-07-07,0.31944239139556885,0.3950890004634857,0.4129459857940674,0.38839301466941833,0.4129459857940674,207088000
1992-07-08,0.3302711844444275,0.40848198533058167,0.40848198533058167,0.39285698533058167,0.39285698533058167,195955200
1992-07-09,0.33117347955703735,0.4095979928970337,0.4151790142059326,0.40848198533058167,0.4107140004634857,165793600
1992-07-10,0.3302711844444275,0.40848198533058167,0.4129459857940674,0.40066999197006226,0.4107140004634857,143796800
1992-07-13,0.33929526805877686,0.41964301466941833,0.420758992433548,0.40401801466941833,0.40848198533058167,125563200
1992-07-14,0.3429044187068939,0.42410698533058167,0.4285709857940674,0.41964301466941833,0.41964301466941833,125988800
1992-07-15,0.3465138077735901,0.4285709857940674,0.4375,0.421875,0.42410698533058167,174462400
1992-07-16,0.35192838311195374,0.43526801466941833,0.4375,0.421875,0.4263390004634857,139798400
1992-07-17,0.32485705614089966,0.4017859995365143,0.4107140004634857,0.3984380066394806,0.4017859995365143,423640000
1992-07-20,0.3230525851249695,0.3995540142059326,0.40401801466941833,0.39285698533058167,0.3995540142059326,192124800
1992-07-21,0.3302711844444275,0.40848198533058167,0.4129459857940674,0.4017859995365143,0.40625,131947200
1992-07-22,0.31944239139556885,0.3950890004634857,0.40625,0.39285698533058167,0.40401801466941833,161974400
1992-07-23,0.3230525851249695,0.3995540142059326,0.3995540142059326,0.390625,0.3973209857940674,171516800
1992-07-24,0.33117347955703735,0.4095979928970337,0.4129459857940674,0.39285698533058167,0.3973209857940674,134971200
1992-07-27,0.32666176557540894,0.40401801466941833,0.4151790142059326,0.40401801466941833,0.40848198533058167,2396800
1992-07-28,0.33568596839904785,0.4151790142059326,0.4151790142059326,0.40401801466941833,0.40625,134243200
1992-07-29,0.34109973907470703,0.421875,0.4263390004634857,0.4151790142059326,0.41629499197006226,250768000
1992-07-30,0.34109973907470703,0.421875,0.42410698533058167,0.4174109995365143,0.421875,137894400
1992-07-31,0.33749040961265564,0.4174109995365143,0.42410698533058167,0.4174109995365143,0.421875,90708800
1992-08-03,0.3302711844444275,0.40848198533058167,0.421875,0.40625,0.4174109995365143,68544000
1992-08-04,0.32846638560295105,0.40625,0.40848198533058167,0.3995540142059326,0.4017859995365143,119716800
1992-08-05,0.3230525851249695,0.3995540142059326,0.40625,0.3973209857940674,0.40625,139260800
1992-08-06,0.31763777136802673,0.39285698533058167,0.3973209857940674,0.3816959857940674,0.3950890004634857,257969600
1992-08-07,0.31312617659568787,0.3872770071029663,0.390625,0.3705359995365143,0.375,219161600
1992-08-10,0.31854015588760376,0.3939729928970337,0.3973209857940674,0.3839290142059326,0.3861609995365143,91448000
1992-08-11,0.3140285015106201,0.38839301466941833,0.3973209857940674,0.3839290142059326,0.3973209857940674,121307200
1992-08-12,0.31854015588760376,0.3939729928970337,0.3950890004634857,0.3861609995365143,0.390625,121385600
1992-08-13,0.3230525851249695,0.3995540142059326,0.40625,0.3950890004634857,0.3973209857940674,170990400
1992-08-14,0.3230525851249695,0.3995540142059326,0.40401801466941833,0.3973209857940674,0.4017859995365143,136102400
1992-08-17,0.3239208459854126,0.3995540142059326,0.3995540142059326,0.390625,0.3950890004634857,128710400
1992-08-18,0.3239208459854126,0.3995540142059326,0.40401801466941833,0.3973209857940674,0.3973209857940674,112313600
1992-08-19,0.32211053371429443,0.3973209857940674,0.40401801466941833,0.3973209857940674,0.3984380066394806,170542400
1992-08-20,0.3239208459854126,0.3995540142059326,0.4017859995365143,0.3950890004634857,0.3995540142059326,108908800
1992-08-21,0.32301604747772217,0.3984380066394806,0.40401801466941833,0.39285698533058167,0.3995540142059326,109468800
1992-08-24,0.3130629062652588,0.3861609995365143,0.3995540142059326,0.3861609995365143,0.3950890004634857,152174400
1992-08-25,0.32120582461357117,0.39620500802993774,0.3973209857940674,0.3861609995365143,0.3861609995365143,132361600
1992-08-26,0.32030099630355835,0.3950890004634857,0.3973209857940674,0.3861609995365143,0.3950890004634857,121060800
1992-08-27,0.32211053371429443,0.3973209857940674,0.4029020071029663,0.3950890004634857,0.3995540142059326,82745600
1992-08-28,0.32573023438453674,0.4017859995365143,0.40401801466941833,0.39285698533058167,0.3950890004634857,61241600
1992-08-31,0.3329683542251587,0.4107140004634857,0.4129459857940674,0.3995540142059326,0.4017859995365143,121116800
1992-09-01,0.3365880846977234,0.4151790142059326,0.4151790142059326,0.40848198533058167,0.4129459857940674,60289600
1992-09-02,0.35106489062309265,0.4330359995365143,0.43526801466941833,0.4151790142059326,0.4151790142059326,189896000
1992-09-03,0.3456355333328247,0.4263390004634857,0.43973198533058167,0.4263390004634857,0.4375,211859200
1992-09-04,0.3420165181159973,0.421875,0.4308040142059326,0.4174109995365143,0.4308040142059326,63235200
1992-09-08,0.3456355333328247,0.4263390004634857,0.4285709857940674,0.4151790142059326,0.4174109995365143,70000000
1992-09-09,0.3546838164329529,0.4375,0.43973198533058167,0.4263390004634857,0.4285709857940674,157203200
1992-09-10,0.35649338364601135,0.43973198533058167,0.4419640004634857,0.42410698533058167,0.4285709857940674,228177600
1992-09-11,0.34473082423210144,0.4252229928970337,0.43973198533058167,0.42410698533058167,0.4375,179883200
1992-09-14,0.35830286145210266,0.4419640004634857,0.4464290142059326,0.4330359995365143,0.4375,214681600
1992-09-15,0.34925538301467896,0.4308040142059326,0.43973198533058167,0.4263390004634857,0.43973198533058167,218523200
1992-09-16,0.3402070999145508,0.41964301466941833,0.4308040142059326,0.4151790142059326,0.4263390004634857,178718400
1992-09-17,0.3329683542251587,0.4107140004634857,0.421875,0.405133992433548,0.421875,172435200
1992-09-18,0.3365880846977234,0.4151790142059326,0.4185270071029663,0.40401801466941833,0.40848198533058167,115606400
1992-09-21,0.3365880846977234,0.4151790142059326,0.4263390004634857,0.4129459857940674,0.4174109995365143,89678400
1992-09-22,0.33115893602371216,0.40848198533058167,0.4174109995365143,0.40401801466941833,0.4174109995365143,111540800
1992-09-23,0.343826025724411,0.42410698533058167,0.42410698533058167,0.40625,0.4107140004634857,123972800
1992-09-24,0.3347777724266052,0.4129459857940674,0.4263390004634857,0.4129459857940674,0.421875,125652800
1992-09-25,0.3293493092060089,0.40625,0.4151790142059326,0.40401801466941833,0.4129459857940674,137468800
1992-09-28,0.3239208459854126,0.3995540142059326,0.4017859995365143,0.390625,0.4017859995365143,149520000
1992-09-29,0.3248255252838135,0.40066999197006226,0.40625,0.39285698533058167,0.3973209857940674,157270400
1992-09-30,0.3266350328922272,0.4029020071029663,0.40625,0.3973209857940674,0.4017859995365143,100049600
1992-10-01,0.32030099630355835,0.3950890004634857,0.4029020071029663,0.3950890004634857,0.3995540142059326,122729600
1992-10-02,0.31668204069137573,0.390625,0.3995540142059326,0.3839290142059326,0.3973209857940674,113545600
1992-10-05,0.3148725926876068,0.38839301466941833,0.390625,0.3705359995365143,0.3861609995365143,264958400
1992-10-06,0.3239208459854126,0.3995540142059326,0.4017859995365143,0.3816959857940674,0.390625,113444800
1992-10-07,0.31668204069137573,0.390625,0.40401801466941833,0.38839301466941833,0.4017859995365143,113310400
1992-10-08,0.3148725926876068,0.38839301466941833,0.3950890004634857,0.3839290142059326,0.39285698533058167,126974400
1992-10-09,0.3139677941799164,0.3872770071029663,0.39285698533058167,0.3839290142059326,0.38839301466941833,58744000
1992-10-12,0.31849151849746704,0.39285698533058167,0.3950890004634857,0.3861609995365143,0.3861609995365143,71635200
1992-10-13,0.3284444808959961,0.405133992433548,0.4107140004634857,0.39285698533058167,0.3995540142059326,147179200
1992-10-14,0.3329683542251587,0.4107140004634857,0.4129459857940674,0.4017859995365143,0.40401801466941833,95726400
1992-10-15,0.3293493092060089,0.40625,0.4107140004634857,0.40401801466941833,0.40848198533058167,75420800
1992-10-16,0.3546838164329529,0.4375,0.4419640004634857,0.4151790142059326,0.4174109995365143,451348800
1992-10-19,0.3546838164329529,0.4375,0.43973198533058167,0.4330359995365143,0.4375,196044800
1992-10-20,0.35558852553367615,0.438616007566452,0.4464290142059326,0.4330359995365143,0.4375,287246400
1992-10-21,0.35106489062309265,0.4330359995365143,0.4419640004634857,0.4285709857940674,0.43973198533058167,114251200
1992-10-22,0.3528743386268616,0.43526801466941833,0.43973198533058167,0.4308040142059326,0.4330359995365143,84470400
1992-10-23,0.3528743386268616,0.43526801466941833,0.4419640004634857,0.4308040142059326,0.43973198533058167,91425600
1992-10-26,0.3727796673774719,0.4598209857940674,0.4598209857940674,0.4330359995365143,0.43526801466941833,250689600
1992-10-27,0.3727796673774719,0.4598209857940674,0.46875,0.45535698533058167,0.4598209857940674,211960000
1992-10-28,0.3782089650630951,0.46651801466941833,0.47098198533058167,0.453125,0.4575890004634857,196593600
1992-10-29,0.3854468762874603,0.4754459857940674,0.48214301466941833,0.4598209857940674,0.46651801466941833,213897600
1992-10-30,0.380018413066864,0.46875,0.4776790142059326,0.4642859995365143,0.4776790142059326,129830400
1992-11-02,0.3782089650630951,0.46651801466941833,0.47098198533058167,0.4620540142059326,0.46875,170094400
1992-11-03,0.3763994574546814,0.4642859995365143,0.46875,0.4598209857940674,0.46875,112750400
1992-11-04,0.380018413066864,0.46875,0.47098198533058167,0.4642859995365143,0.4642859995365143,141960000
1992-11-05,0.39811405539512634,0.4910709857940674,0.4910709857940674,0.46875,0.46875,298054400
1992-11-06,0.40354353189468384,0.49776801466941833,0.5044639706611633,0.4888390004634857,0.4888390004634857,263972800
1992-11-09,0.3999246060848236,0.4933040142059326,0.5,0.4888390004634857,0.5,112929600
1992-11-10,0.40716245770454407,0.502232015132904,0.5044639706611633,0.4888390004634857,0.4910709857940674,122225600
1992-11-11,0.4107813537120819,0.5066959857940674,0.5200889706611633,0.502232015132904,0.5044639706611633,140425600
1992-11-12,0.41168686747550964,0.5078129768371582,0.513392984867096,0.5033479928970337,0.5089290142059326,107598400
1992-11-13,0.40716245770454407,0.502232015132904,0.5111610293388367,0.5,0.5089290142059326,84750400
1992-11-16,0.415306031703949,0.5122770071029663,0.515625,0.5,0.502232015132904,67547200
1992-11-17,0.3999246060848236,0.4933040142059326,0.513392984867096,0.48995500802993774,0.5111610293388367,168806400
1992-11-18,0.4180201590061188,0.515625,0.5200889706611633,0.4955359995365143,0.5,304808000
1992-11-19,0.42163920402526855,0.5200889706611633,0.53125,0.515625,0.515625,240542400
1992-11-20,0.41621071100234985,0.513392984867096,0.5245540142059326,0.5089290142059326,0.5223209857940674,155489600
1992-11-23,0.4107813537120819,0.5066959857940674,0.5089290142059326,0.502232015132904,0.5044639706611633,152723200
1992-11-24,0.41621071100234985,0.513392984867096,0.513392984867096,0.5044639706611633,0.5089290142059326,156822400
1992-11-25,0.4089719355106354,0.5044639706611633,0.5111610293388367,0.5,0.5089290142059326,117342400
1992-11-27,0.4089719355106354,0.5044639706611633,0.5111610293388367,0.502232015132904,0.5044639706611633,47196800
1992-11-30,0.41709625720977783,0.513392984867096,0.513392984867096,0.4966520071029663,0.502232015132904,160507200
1992-12-01,0.4225362241268158,0.5200889706611633,0.5267860293388367,0.5066959857940674,0.5111610293388367,130144000
1992-12-02,0.41528284549713135,0.5111610293388367,0.5223209857940674,0.5089290142059326,0.5200889706611633,97776000
1992-12-03,0.41709625720977783,0.513392984867096,0.5145090222358704,0.5011159777641296,0.5044639706611633,187588800
1992-12-04,0.4125627875328064,0.5078129768371582,0.513392984867096,0.5044639706611633,0.5111610293388367,95782400
1992-12-07,0.41890957951545715,0.515625,0.515625,0.5066959857940674,0.5066959857940674,144222400
1992-12-08,0.4216296672821045,0.5189729928970337,0.5245540142059326,0.515625,0.515625,196638400
1992-12-09,0.41800299286842346,0.5145090222358704,0.517857015132904,0.5111610293388367,0.515625,159409600
1992-12-10,0.41528284549713135,0.5111610293388367,0.5145090222358704,0.5044639706611633,0.5111610293388367,140190400
1992-12-11,0.41709625720977783,0.513392984867096,0.5200889706611633,0.5111610293388367,0.5111610293388367,120187200
1992-12-14,0.41528284549713135,0.5111610293388367,0.515625,0.5066959857940674,0.513392984867096,110510400
1992-12-15,0.4089353382587433,0.5033479928970337,0.5089290142059326,0.4955359995365143,0.5066959857940674,182537600
1992-12-16,0.3989610970020294,0.4910709857940674,0.5089290142059326,0.48660698533058167,0.502232015132904,225926400
1992-12-17,0.4125627875328064,0.5078129768371582,0.513392984867096,0.4933040142059326,0.4933040142059326,233867200
1992-12-18,0.4225362241268158,0.5200889706611633,0.529017984867096,0.5111610293388367,0.513392984867096,235457600
1992-12-21,0.4325104355812073,0.5323659777641296,0.5357139706611633,0.517857015132904,0.5200889706611633,256065600
1992-12-22,0.43976476788520813,0.5412949919700623,0.546875,0.533482015132904,0.533482015132904,280168000
1992-12-23,0.4334172308444977,0.533482015132904,0.5401790142059326,0.529017984867096,0.5379459857940674,112336000
1992-12-24,0.42797720432281494,0.5267860293388367,0.5357139706611633,0.5267860293388367,0.5357139706611633,45964800
1992-12-28,0.43160387873649597,0.53125,0.533482015132904,0.529017984867096,0.529017984867096,70448000
1992-12-29,0.4325104355812073,0.5323659777641296,0.5424110293388367,0.53125,0.53125,116278400
1992-12-30,0.42616376280784607,0.5245540142059326,0.533482015132904,0.5245540142059326,0.533482015132904,100587200
1992-12-31,0.4334172308444977,0.533482015132904,0.5357139706611633,0.5245540142059326,0.5245540142059326,92232000
1993-01-04,0.4225362241268158,0.5200889706611633,0.5357139706611633,0.515625,0.53125,129136000
1993-01-05,0.42979055643081665,0.529017984867096,0.529017984867096,0.5111610293388367,0.517857015132904,186256000
1993-01-06,0.4479246735572815,0.5513389706611633,0.5535709857940674,0.5401790142059326,0.5424110293388367,281400000
1993-01-07,0.44248464703559875,0.544642984867096,0.5580360293388367,0.5412949919700623,0.5513389706611633,272137600
1993-01-08,0.4515521824359894,0.5558040142059326,0.5625,0.533482015132904,0.5424110293388367,320936000
1993-01-11,0.4651532769203186,0.5725449919700623,0.5747770071029663,0.5513389706611633,0.5535709857940674,273728000
1993-01-12,0.44611144065856934,0.549107015132904,0.5691959857940674,0.549107015132904,0.560267984867096,346158400
1993-01-13,0.4606189727783203,0.5669639706611633,0.5714290142059326,0.546875,0.549107015132904,199640000
1993-01-14,0.47149986028671265,0.580357015132904,0.5825889706611633,0.5691959857940674,0.5714290142059326,367808000
1993-01-15,0.4370439350605011,0.5379459857940674,0.5558040142059326,0.5357139706611633,0.544642984867096,902630400
1993-01-18,0.43160387873649597,0.53125,0.5357139706611633,0.517857015132904,0.53125,333636800
1993-01-19,0.4334172308444977,0.533482015132904,0.5401790142059326,0.529017984867096,0.533482015132904,274041600
1993-01-20,0.435230553150177,0.5357139706611633,0.5379459857940674,0.53125,0.533482015132904,158737600
1993-01-21,0.435230553150177,0.5357139706611633,0.5379459857940674,0.5245540142059326,0.533482015132904,184419200
1993-01-22,0.43160387873649597,0.53125,0.5379459857940674,0.5267860293388367,0.5379459857940674,146944000
1993-01-25,0.435230553150177,0.5357139706611633,0.5401790142059326,0.529017984867096,0.529017984867096,202272000
1993-01-26,0.44067126512527466,0.5424110293388367,0.5535709857940674,0.5401790142059326,0.5401790142059326,285622400
1993-01-27,0.4370439350605011,0.5379459857940674,0.5513389706611633,0.5245540142059326,0.544642984867096,226620800
1993-01-28,0.43432381749153137,0.5345979928970337,0.5379459857940674,0.529017984867096,0.5357139706611633,184038400
1993-01-29,0.43160387873649597,0.53125,0.546875,0.5267860293388367,0.5379459857940674,266100800
1993-02-01,0.44429805874824524,0.546875,0.546875,0.529017984867096,0.529017984867096,240553600
1993-02-02,0.4370439350605011,0.5379459857940674,0.549107015132904,0.5379459857940674,0.5424110293388367,182336000
1993-02-03,0.435230553150177,0.5357139706611633,0.544642984867096,0.5223209857940674,0.544642984867096,264185600
1993-02-04,0.43160387873649597,0.53125,0.5379459857940674,0.5267860293388367,0.5357139706611633,208152000
1993-02-05,0.41528284549713135,0.5111610293388367,0.53125,0.502232015132904,0.529017984867096,367617600
1993-02-08,0.4098420739173889,0.5044639706611633,0.513392984867096,0.4955359995365143,0.5089290142059326,281075200
1993-02-09,0.4125627875328064,0.5078129768371582,0.5122770071029663,0.5044639706611633,0.5089290142059326,238660800
1993-02-10,0.40440210700035095,0.49776801466941833,0.5111610293388367,0.4910709857940674,0.5089290142059326,268284800
1993-02-11,0.39986854791641235,0.4921880066394806,0.502232015132904,0.4910709857940674,0.49776801466941833,168268800
1993-02-12,0.39165350794792175,0.4810270071029663,0.4955359995365143,0.4799109995365143,0.4910709857940674,275396800
1993-02-16,0.3852919936180115,0.4732140004634857,0.4776790142059326,0.4598209857940674,0.4776790142059326,407736000
1993-02-17,0.39165350794792175,0.4810270071029663,0.48214301466941833,0.4642859995365143,0.4754459857940674,249580800
1993-02-18,0.3998311758041382,0.4910709857940674,0.4933040142059326,0.4776790142059326,0.4910709857940674,280123200
1993-02-19,0.3998311758041382,0.4910709857940674,0.4955359995365143,0.4888390004634857,0.4933040142059326,177800000
1993-02-22,0.40074050426483154,0.4921880066394806,0.5,0.4888390004634857,0.4910709857940674,98761600
1993-02-23,0.3943793475627899,0.484375,0.4933040142059326,0.48214301466941833,0.4910709857940674,194073600
1993-02-24,0.38983607292175293,0.47879499197006226,0.4810270071029663,0.4654020071029663,0.4654020071029663,286563200
1993-02-25,0.3980138599872589,0.4888390004634857,0.4888390004634857,0.4754459857940674,0.4754459857940674,167227200
1993-02-26,0.3852919936180115,0.4732140004634857,0.484375,0.46651801466941833,0.484375,294884800
1993-03-01,0.38710927963256836,0.4754459857940674,0.4776790142059326,0.47098198533058167,0.4732140004634857,119302400
1993-03-02,0.3943793475627899,0.484375,0.48660698533058167,0.4732140004634857,0.4732140004634857,147694400
1993-03-03,0.3971051871776581,0.4877229928970337,0.4910709857940674,0.4754459857940674,0.48214301466941833,202697600
1993-03-04,0.3998311758041382,0.4910709857940674,0.4933040142059326,0.4776790142059326,0.48660698533058167,188339200
1993-03-05,0.3998311758041382,0.4910709857940674,0.49776801466941833,0.4888390004634857,0.4888390004634857,111619200
1993-03-08,0.4107358455657959,0.5044639706611633,0.5066959857940674,0.4910709857940674,0.4910709857940674,177004800
1993-03-09,0.4125531017780304,0.5066959857940674,0.513392984867096,0.5044639706611633,0.5044639706611633,154828800
1993-03-10,0.4125531017780304,0.5066959857940674,0.5111610293388367,0.5,0.5066959857940674,132496000
1993-03-11,0.4134625494480133,0.5078129768371582,0.5111610293388367,0.502232015132904,0.5089290142059326,144614400
1993-03-12,0.408918559551239,0.502232015132904,0.5066959857940674,0.4955359995365143,0.5066959857940674,126694400
1993-03-15,0.4143712818622589,0.5089290142059326,0.5111610293388367,0.49441999197006226,0.5,136035200
1993-03-16,0.4107358455657959,0.5044639706611633,0.515625,0.5044639706611633,0.5111610293388367,101281600
1993-03-17,0.40074050426483154,0.4921880066394806,0.5089290142059326,0.4910709857940674,0.5044639706611633,176220800
1993-03-18,0.39619672298431396,0.48660698533058167,0.4966520071029663,0.48660698533058167,0.4910709857940674,106187200
1993-03-19,0.39074474573135376,0.4799109995365143,0.4933040142059326,0.4776790142059326,0.4910709857940674,154100800
1993-03-22,0.38710927963256836,0.4754459857940674,0.4810270071029663,0.47098198533058167,0.4776790142059326,165200000
1993-03-23,0.38347485661506653,0.47098198533058167,0.48214301466941833,0.469866007566452,0.4754459857940674,102536000
1993-03-24,0.39074474573135376,0.4799109995365143,0.484375,0.46875,0.47098198533058167,143068800
1993-03-25,0.3980138599872589,0.4888390004634857,0.4888390004634857,0.4776790142059326,0.4799109995365143,171046400
1993-03-26,0.38710927963256836,0.4754459857940674,0.4888390004634857,0.46875,0.4888390004634857,151760000
1993-03-29,0.3707526624202728,0.45535698533058167,0.46875,0.453125,0.46651801466941833,261710400
1993-03-30,0.3798401653766632,0.46651801466941833,0.46651801466941833,0.4486609995365143,0.4564729928970337,264051200
1993-03-31,0.37438738346099854,0.4598209857940674,0.47098198533058167,0.4575890004634857,0.46875,223036800
1993-04-01,0.3762056231498718,0.4620540142059326,0.4642859995365143,0.45535698533058167,0.4575890004634857,108203200
1993-04-02,0.36439231038093567,0.44754499197006226,0.4575890004634857,0.4419640004634857,0.45089301466941833,253792000
1993-04-05,0.36348363757133484,0.4464290142059326,0.45089301466941833,0.4419640004634857,0.4464290142059326,149172800
1993-04-06,0.354396253824234,0.43526801466941833,0.4486609995365143,0.43526801466941833,0.4464290142059326,168369600
1993-04-07,0.3671182096004486,0.45089301466941833,0.453125,0.4330359995365143,0.4375,162848000
1993-04-08,0.3616654872894287,0.4441959857940674,0.45089301466941833,0.4375,0.4464290142059326,163430400
1993-04-12,0.36348363757133484,0.4464290142059326,0.45535698533058167,0.4419640004634857,0.4419640004634857,93049600
1993-04-13,0.3525790274143219,0.4330359995365143,0.4575890004634857,0.4308040142059326,0.45089301466941833,164483200
1993-04-14,0.354396253824234,0.43526801466941833,0.43526801466941833,0.4252229928970337,0.4308040142059326,170060800
1993-04-15,0.34349167346954346,0.421875,0.4308040142059326,0.4174109995365143,0.4308040142059326,218702400
1993-04-16,0.3498530685901642,0.4296880066394806,0.43526801466941833,0.422991007566452,0.4308040142059326,686795200
1993-04-19,0.3525790274143219,0.4330359995365143,0.4419640004634857,0.4308040142059326,0.4330359995365143,227864000
1993-04-20,0.36348363757133484,0.4464290142059326,0.4486609995365143,0.4308040142059326,0.43526801466941833,240049600
1993-04-21,0.3607568144798279,0.44308000802993774,0.453125,0.43973198533058167,0.4486609995365143,205273600
1993-04-22,0.36348363757133484,0.4464290142059326,0.45089301466941833,0.4375,0.43973198533058167,157673600
1993-04-23,0.35803091526031494,0.43973198533058167,0.4486609995365143,0.43526801466941833,0.4441959857940674,134142400
1993-04-26,0.35621345043182373,0.4375,0.4441959857940674,0.4330359995365143,0.43973198533058167,102804800
1993-04-27,0.36530083417892456,0.4486609995365143,0.4486609995365143,0.43526801466941833,0.43526801466941833,129673600
1993-04-28,0.3734786808490753,0.45870500802993774,0.4642859995365143,0.4441959857940674,0.4441959857940674,163240000
1993-04-29,0.36893555521965027,0.453125,0.4620540142059326,0.44754499197006226,0.4598209857940674,82443200
1993-04-30,0.3725699782371521,0.4575890004634857,0.46875,0.453125,0.453125,132339200
1993-05-03,0.37711411714553833,0.46316999197006226,0.4642859995365143,0.45535698533058167,0.4575890004634857,65184000
1993-05-04,0.38801872730255127,0.4765630066394806,0.484375,0.4642859995365143,0.46651801466941833,170822400
1993-05-05,0.39619672298431396,0.48660698533058167,0.4955359995365143,0.4732140004634857,0.4732140004634857,253064000
1993-05-06,0.39074474573135376,0.4799109995365143,0.4888390004634857,0.4776790142059326,0.48660698533058167,70459200
1993-05-07,0.3980138599872589,0.4888390004634857,0.4888390004634857,0.4776790142059326,0.4776790142059326,81894400
1993-05-10,0.3998311758041382,0.4910709857940674,0.498883992433548,0.4910709857940674,0.4910709857940674,137928000
1993-05-11,0.39619672298431396,0.48660698533058167,0.4933040142059326,0.48214301466941833,0.4910709857940674,158379200
1993-05-12,0.38710927963256836,0.4754459857940674,0.4888390004634857,0.4732140004634857,0.484375,105224000
1993-05-13,0.40346649289131165,0.4955359995365143,0.49776801466941833,0.4776790142059326,0.4776790142059326,361726400
1993-05-14,0.40346649289131165,0.4955359995365143,0.5,0.4910709857940674,0.4933040142059326,117409600
1993-05-17,0.4052838981151581,0.49776801466941833,0.5,0.4910709857940674,0.4955359995365143,69641600
1993-05-18,0.40346649289131165,0.4955359995365143,0.502232015132904,0.4910709857940674,0.4955359995365143,163475200
1993-05-19,0.4161885380744934,0.5111610293388367,0.513392984867096,0.48660698533058167,0.4888390004634857,172771200
1993-05-20,0.42709314823150635,0.5245540142059326,0.5267860293388367,0.5111610293388367,0.5111610293388367,290528000
1993-05-21,0.4180058538913727,0.513392984867096,0.5279020071029663,0.5066959857940674,0.5245540142059326,148198400
1993-05-24,0.4189145565032959,0.5145090222358704,0.5245540142059326,0.5066959857940674,0.5066959857940674,150315200
1993-05-25,0.40982720255851746,0.5033479928970337,0.513392984867096,0.49776801466941833,0.5066959857940674,180723200
1993-05-26,0.4198230504989624,0.515625,0.515625,0.49441999197006226,0.5,121564800
1993-05-27,0.4180058538913727,0.513392984867096,0.5223209857940674,0.5111610293388367,0.515625,197288000
1993-05-28,0.41250497102737427,0.5055800080299377,0.513392984867096,0.502232015132904,0.5089290142059326,183948800
1993-06-01,0.41523751616477966,0.5089290142059326,0.515625,0.5044639706611633,0.5044639706611633,135072000
1993-06-02,0.41523751616477966,0.5089290142059326,0.5200889706611633,0.5,0.5066959857940674,200480000
1993-06-03,0.4106839597225189,0.5033479928970337,0.5111610293388367,0.5,0.5089290142059326,156856000
1993-06-04,0.39975646138191223,0.48995500802993774,0.502232015132904,0.48660698533058167,0.49776801466941833,213684800
1993-06-07,0.36970677971839905,0.453125,0.4888390004634857,0.4497770071029663,0.48660698533058167,482305600
1993-06-08,0.36060044169425964,0.4419640004634857,0.4464290142059326,0.4285709857940674,0.43526801466941833,621096000
1993-06-09,0.3223549425601959,0.3950890004634857,0.407366007566452,0.39285698533058167,0.4017859995365143,1178419200
1993-06-10,0.32417604327201843,0.3973209857940674,0.3995540142059326,0.3816959857940674,0.38839301466941833,553705600
1993-06-11,0.31871265172958374,0.390625,0.40401801466941833,0.3872770071029663,0.4017859995365143,242323200
1993-06-14,0.3250873386859894,0.3984380066394806,0.3995540142059326,0.38839301466941833,0.39285698533058167,249491200
1993-06-15,0.30596423149108887,0.375,0.40401801466941833,0.373883992433548,0.40401801466941833,448324800
1993-06-16,0.3077853322029114,0.37723198533058167,0.3861609995365143,0.3705359995365143,0.37723198533058167,353080000
1993-06-17,0.3005009591579437,0.3683040142059326,0.3794640004634857,0.36160698533058167,0.3794640004634857,409438400
1993-06-18,0.298678994178772,0.3660709857940674,0.376116007566452,0.3549109995365143,0.3716520071029663,311292800
1993-06-21,0.28866297006607056,0.35379499197006226,0.36160698533058167,0.3526790142059326,0.36160698533058167,273582400
1993-06-22,0.3014114201068878,0.36941999197006226,0.375,0.3549109995365143,0.36495500802993774,336380800
1993-06-23,0.29503679275512695,0.36160698533058167,0.37276801466941833,0.35714301466941833,0.37276801466941833,180723200
1993-06-24,0.3041430711746216,0.37276801466941833,0.37276801466941833,0.35714301466941833,0.36160698533058167,222835200
1993-06-25,0.2913946807384491,0.35714301466941833,0.3638390004634857,0.3526790142059326,0.360491007566452,257163200
1993-06-28,0.2923051118850708,0.358258992433548,0.36160698533058167,0.34598198533058167,0.36160698533058167,353617600
1993-06-29,0.2841094136238098,0.3482140004634857,0.359375,0.34375,0.359375,294268800
1993-06-30,0.2877524197101593,0.3526790142059326,0.3549109995365143,0.34375,0.34598198533058167,200256000
1993-07-01,0.27682504057884216,0.3392859995365143,0.3549109995365143,0.3392859995365143,0.3482140004634857,218164800
1993-07-02,0.2804672122001648,0.34375,0.34598198533058167,0.3370540142059326,0.34151801466941833,191632000
1993-07-06,0.27500391006469727,0.3370540142059326,0.3482140004634857,0.3348209857940674,0.34151801466941833,155254400
1993-07-07,0.26589757204055786,0.32589301466941833,0.33816999197006226,0.3236609995365143,0.3348209857940674,227035200
1993-07-08,0.26589757204055786,0.32589301466941833,0.3348209857940674,0.3236609995365143,0.32589301466941833,138969600
1993-07-09,0.2677186131477356,0.328125,0.3325890004634857,0.32589301466941833,0.33035698533058167,156878400
1993-07-12,0.27682504057884216,0.3392859995365143,0.3404020071029663,0.3236609995365143,0.328125,173880000
1993-07-13,0.2713609039783478,0.3325890004634857,0.34598198533058167,0.33035698533058167,0.34598198533058167,158110400
1993-07-14,0.2713609039783478,0.3325890004634857,0.3348209857940674,0.3191959857940674,0.328125,246299200
1993-07-15,0.2604334354400635,0.3191959857940674,0.3370540142059326,0.31473198533058167,0.3325890004634857,338038400
1993-07-16,0.20033390820026398,0.24553599953651428,0.264508992433548,0.23660700023174286,0.2544640004634857,2120596800
1993-07-19,0.1866748332977295,0.22879500687122345,0.2566959857940674,0.22767899930477142,0.25,806232000
1993-07-20,0.1957804262638092,0.23995499312877655,0.24776799976825714,0.22991099953651428,0.234375,531910400
1993-07-21,0.19122767448425293,0.234375,0.23883900046348572,0.22767899930477142,0.23214299976825714,455907200
1993-07-22,0.19304870069026947,0.23660700023174286,0.24107100069522858,0.22991099953651428,0.23214299976825714,211176000
1993-07-23,0.19122767448425293,0.234375,0.24553599953651428,0.23214299976825714,0.24107100069522858,233777600
1993-07-26,0.1957804262638092,0.23995499312877655,0.24553599953651428,0.23214299976825714,0.23883900046348572,152824000
1993-07-27,0.19304870069026947,0.23660700023174286,0.24553599953651428,0.234375,0.23883900046348572,198609600
1993-07-28,0.1957804262638092,0.23995499312877655,0.24107100069522858,0.234375,0.234375,91795200
1993-07-29,0.19851288199424744,0.24330399930477142,0.24553599953651428,0.23883900046348572,0.24107100069522858,121374400
1993-07-30,0.2021549791097641,0.24776799976825714,0.25223198533058167,0.24107100069522858,0.24553599953651428,214446400
1993-08-02,0.20761829614639282,0.2544640004634857,0.2611609995365143,0.25,0.25223198533058167,216305600
1993-08-03,0.21126124262809753,0.2589290142059326,0.2611609995365143,0.2566959857940674,0.2589290142059326,176478400
1993-08-04,0.22036685049533844,0.2700890004634857,0.2723209857940674,0.2589290142059326,0.2611609995365143,242995200
1993-08-05,0.2149035483598709,0.26339301466941833,0.2745540142059326,0.2589290142059326,0.2745540142059326,209372800
1993-08-06,0.2130824774503708,0.2611609995365143,0.2700890004634857,0.2611609995365143,0.2611609995365143,125921600
1993-08-09,0.21672463417053223,0.265625,0.2700890004634857,0.2589290142059326,0.2611609995365143,161414400
1993-08-10,0.20761829614639282,0.2544640004634857,0.265625,0.25223198533058167,0.26339301466941833,152779200
1993-08-11,0.20033390820026398,0.24553599953651428,0.2544640004634857,0.24107100069522858,0.2544640004634857,166969600
1993-08-12,0.19304870069026947,0.23660700023174286,0.24776799976825714,0.23214299976825714,0.24553599953651428,338172800
1993-08-13,0.19942337274551392,0.24442000687122345,0.24776799976825714,0.234375,0.23660700023174286,138812800
1993-08-16,0.20121559500694275,0.24553599953651428,0.25,0.24330399930477142,0.24553599953651428,102446400
1993-08-17,0.20761744678020477,0.2533479928970337,0.2544640004634857,0.24330399930477142,0.24776799976825714,108180800
1993-08-18,0.20853208005428314,0.2544640004634857,0.265625,0.25223198533058167,0.2589290142059326,188720000
1993-08-19,0.20121559500694275,0.24553599953651428,0.2566959857940674,0.24553599953651428,0.2566959857940674,152129600
1993-08-20,0.20487388968467712,0.25,0.25,0.24107100069522858,0.24776799976825714,99937600
1993-08-23,0.20761744678020477,0.2533479928970337,0.2566959857940674,0.24553599953651428,0.25,91179200
1993-08-24,0.20487388968467712,0.25,0.2566959857940674,0.24776799976825714,0.25223198533058167,101259200
1993-08-25,0.19938655197620392,0.24330399930477142,0.25223198533058167,0.23883900046348572,0.25,145768000
1993-08-26,0.19664202630519867,0.23995499312877655,0.24330399930477142,0.23660700023174286,0.24330399930477142,176142400
1993-08-27,0.19389832019805908,0.23660700023174286,0.24107100069522858,0.234375,0.24107100069522858,186569600
1993-08-30,0.19024011492729187,0.23214299976825714,0.23660700023174286,0.2310270071029663,0.23660700023174286,273739200
1993-08-31,0.19389832019805908,0.23660700023174286,0.23883900046348572,0.23214299976825714,0.23660700023174286,127870400
1993-09-01,0.19115470349788666,0.23325900733470917,0.23883900046348572,0.22991099953651428,0.23660700023174286,225568000
1993-09-02,0.18841099739074707,0.22991099953651428,0.234375,0.22544600069522858,0.23214299976825714,282262400
1993-09-03,0.18841099739074707,0.22991099953651428,0.23214299976825714,0.22544600069522858,0.23214299976825714,162937600
1993-09-07,0.19206923246383667,0.234375,0.24107100069522858,0.22991099953651428,0.23214299976825714,143539200
1993-09-08,0.19572745263576508,0.23883900046348572,0.24107100069522858,0.23214299976825714,0.234375,226632000
1993-09-09,0.19024011492729187,0.23214299976825714,0.24107100069522858,0.23214299976825714,0.23883900046348572,149531200
1993-09-10,0.19206923246383667,0.234375,0.234375,0.2265630066394806,0.234375,134489600
1993-09-13,0.1847519427537918,0.22544600069522858,0.23660700023174286,0.22098200023174286,0.234375,255785600
1993-09-14,0.17743553221225739,0.21651799976825714,0.22321400046348572,0.21428599953651428,0.21651799976825714,276640000
1993-09-15,0.17926456034183502,0.21875,0.22321400046348572,0.20982100069522858,0.21875,257723200
1993-09-16,0.1810937374830246,0.22098200023174286,0.22321400046348572,0.21651799976825714,0.21651799976825714,85960000
1993-09-17,0.1847519427537918,0.22544600069522858,0.22767899930477142,0.21651799976825714,0.21763400733470917,172032000
1993-09-20,0.1820083111524582,0.2220979928970337,0.22767899930477142,0.22098200023174286,0.22544600069522858,111036800
1993-09-21,0.17926456034183502,0.21875,0.22544600069522858,0.21317000687122345,0.22098200023174286,146496000
1993-09-22,0.1865818351507187,0.22767899930477142,0.22767899930477142,0.21651799976825714,0.21651799976825714,110488000
1993-09-23,0.1810937374830246,0.22098200023174286,0.22767899930477142,0.21875,0.22767899930477142,130950400
1993-09-24,0.1829228401184082,0.22321400046348572,0.22544600069522858,0.21875,0.22321400046348572,76574400
1993-09-27,0.1810937374830246,0.22098200023174286,0.22544600069522858,0.21651799976825714,0.22321400046348572,113176000
1993-09-28,0.1810937374830246,0.22098200023174286,0.22321400046348572,0.21651799976825714,0.22098200023174286,94550400
1993-09-29,0.1746917963027954,0.21317000687122345,0.2220979928970337,0.21205399930477142,0.21651799976825714,236745600
1993-09-30,0.17103281617164612,0.20870499312877655,0.21428599953651428,0.20535700023174286,0.21428599953651428,274904000
1993-10-01,0.16645997762680054,0.203125,0.20535700023174286,0.20089299976825714,0.203125,335988800
1993-10-04,0.16645997762680054,0.203125,0.20535700023174286,0.19642899930477142,0.20200900733470917,192841600
1993-10-05,0.17194737493991852,0.20982100069522858,0.21428599953651428,0.20535700023174286,0.20535700023174286,176310400
1993-10-06,0.172862708568573,0.2109380066394806,0.21428599953651428,0.20870499312877655,0.21205399930477142,175280000
1993-10-07,0.16828909516334534,0.20535700023174286,0.21205399930477142,0.203125,0.20982100069522858,134904000
1993-10-08,0.16554544866085052,0.20200900733470917,0.20758900046348572,0.19866099953651428,0.20758900046348572,139406400
1993-10-11,0.1737772673368454,0.21205399930477142,0.21428599953651428,0.203125,0.203125,161145600
1993-10-12,0.175606369972229,0.21428599953651428,0.22321400046348572,0.21205399930477142,0.21428599953651428,306342400
1993-10-13,0.175606369972229,0.21428599953651428,0.21651799976825714,0.20982100069522858,0.21651799976825714,177004800
1993-10-14,0.1737772673368454,0.21205399930477142,0.21875,0.20982100069522858,0.21428599953651428,160686400
1993-10-15,0.20670294761657715,0.25223198533058167,0.2544640004634857,0.23883900046348572,0.24776799976825714,955248000
1993-10-18,0.20761744678020477,0.2533479928970337,0.2566959857940674,0.24776799976825714,0.25,332998400
1993-10-19,0.20304468274116516,0.24776799976825714,0.2544640004634857,0.24330399930477142,0.25223198533058167,213572800
1993-10-20,0.20304468274116516,0.24776799976825714,0.25223198533058167,0.24330399930477142,0.25,138409600
1993-10-21,0.2213367372751236,0.2700890004634857,0.27901801466941833,0.24330399930477142,0.24553599953651428,627110400
1993-10-22,0.2213367372751236,0.2700890004634857,0.28125,0.265625,0.2723209857940674,396076800
1993-10-25,0.21950756013393402,0.26785698533058167,0.2723209857940674,0.264508992433548,0.2700890004634857,219128000
1993-10-26,0.21767844259738922,0.265625,0.26785698533058167,0.2589290142059326,0.265625,222476800
1993-10-27,0.2323121726512909,0.28348198533058167,0.2879459857940674,0.265625,0.26785698533058167,459065600
1993-10-28,0.22682489454746246,0.2767859995365143,0.2879459857940674,0.2767859995365143,0.28348198533058167,244462400
1993-10-29,0.22499577701091766,0.2745540142059326,0.28348198533058167,0.2723209857940674,0.2767859995365143,136864000
1993-11-01,0.23048298060894012,0.28125,0.28125,0.2700890004634857,0.2745540142059326,105974400
1993-11-02,0.23962949216365814,0.2924109995365143,0.29464301466941833,0.2767859995365143,0.27901801466941833,224246400
1993-11-03,0.23139768838882446,0.282366007566452,0.29464301466941833,0.2767859995365143,0.29464301466941833,176960000
1993-11-04,0.2359704226255417,0.2879459857940674,0.2879459857940674,0.2745540142059326,0.28125,185371200
1993-11-05,0.2332267314195633,0.2845979928970337,0.2879459857940674,0.2745540142059326,0.2845979928970337,378033600
1993-11-08,0.22499577701091766,0.2745540142059326,0.28683000802993774,0.2723209857940674,0.2857140004634857,166992000
1993-11-09,0.22042210400104523,0.2689729928970337,0.27901801466941833,0.265625,0.2767859995365143,171248000
1993-11-10,0.22499577701091766,0.2745540142059326,0.2745540142059326,0.26785698533058167,0.2700890004634857,76977600
1993-11-11,0.2295684516429901,0.280133992433548,0.2857140004634857,0.2723209857940674,0.2745540142059326,142430400
1993-11-12,0.2323121726512909,0.28348198533058167,0.2857140004634857,0.2723209857940674,0.28125,143662400
1993-11-15,0.2341412901878357,0.2857140004634857,0.2924109995365143,0.28125,0.28125,157102400
1993-11-16,0.24877499043941498,0.3035709857940674,0.3058040142059326,0.28348198533058167,0.2857140004634857,303083200
1993-11-17,0.2451169192790985,0.29910698533058167,0.3125,0.2924109995365143,0.3035709857940674,302624000
1993-11-18,0.2451169192790985,0.29910698533058167,0.3013390004634857,0.29464301466941833,0.29910698533058167,114408000
1993-11-19,0.24232624471187592,0.29464301466941833,0.29910698533058167,0.2901790142059326,0.29464301466941833,122964800
1993-11-22,0.23865489661693573,0.2901790142059326,0.29464301466941833,0.2879459857940674,0.2924109995365143,150606400
1993-11-23,0.24232624471187592,0.29464301466941833,0.29464301466941833,0.27901801466941833,0.2901790142059326,186166400
1993-11-24,0.24232624471187592,0.29464301466941833,0.29910698533058167,0.29129499197006226,0.2924109995365143,90440000
1993-11-26,0.23957277834415436,0.29129499197006226,0.29464301466941833,0.2879459857940674,0.2924109995365143,43444800
1993-11-29,0.23314696550369263,0.28348198533058167,0.2901790142059326,0.28125,0.2879459857940674,96712000
1993-11-30,0.23131126165390015,0.28125,0.29129499197006226,0.28125,0.28348198533058167,112660800
1993-12-01,0.23131126165390015,0.28125,0.2879459857940674,0.27901801466941833,0.2857140004634857,111216000
1993-12-02,0.23314696550369263,0.28348198533058167,0.2857140004634857,0.2767859995365143,0.28348198533058167,100654400
1993-12-03,0.23131126165390015,0.28125,0.2857140004634857,0.2767859995365143,0.28348198533058167,120467200
1993-12-06,0.23681829869747162,0.2879459857940674,0.2901790142059326,0.27901801466941833,0.28125,156979200
1993-12-07,0.23681829869747162,0.2879459857940674,0.2879459857940674,0.28125,0.2857140004634857,63851200
1993-12-08,0.23406480252742767,0.2845979928970337,0.2879459857940674,0.28125,0.2857140004634857,39592000
1993-12-09,0.22029633820056915,0.26785698533058167,0.2857140004634857,0.265625,0.28348198533058167,182761600
1993-12-10,0.20744574069976807,0.25223198533058167,0.2723209857940674,0.24776799976825714,0.2700890004634857,497257600
1993-12-13,0.21662506461143494,0.26339301466941833,0.26339301466941833,0.24776799976825714,0.25223198533058167,244328000
1993-12-14,0.21387141942977905,0.26004499197006226,0.265625,0.2589290142059326,0.2611609995365143,293664000
1993-12-15,0.21846063435077667,0.265625,0.265625,0.2589290142059326,0.2589290142059326,123883200
1993-12-16,0.21570712327957153,0.2622770071029663,0.265625,0.2589290142059326,0.26339301466941833,126369600
1993-12-17,0.21662506461143494,0.26339301466941833,0.265625,0.26004499197006226,0.26339301466941833,145152000
1993-12-20,0.20928141474723816,0.2544640004634857,0.265625,0.25223198533058167,0.2611609995365143,189033600
1993-12-21,0.201938658952713,0.24553599953651428,0.2566959857940674,0.24330399930477142,0.2544640004634857,251126400
1993-12-22,0.20561005175113678,0.25,0.2544640004634857,0.24107100069522858,0.24330399930477142,181372800
1993-12-23,0.20010294020175934,0.24330399930477142,0.24330399930477142,0.23660700023174286,0.24330399930477142,226956800
1993-12-27,0.20928141474723816,0.2544640004634857,0.2566959857940674,0.24330399930477142,0.24776799976825714,159936000
1993-12-28,0.21387141942977905,0.26004499197006226,0.26339301466941833,0.2544640004634857,0.2566959857940674,159499200
1993-12-29,0.20928141474723816,0.2544640004634857,0.2611609995365143,0.2544640004634857,0.2611609995365143,107352000
1993-12-30,0.21846063435077667,0.265625,0.2700890004634857,0.2544640004634857,0.2544640004634857,314552000
1993-12-31,0.21478933095932007,0.2611609995365143,0.2700890004634857,0.2611609995365143,0.265625,160966400
1994-01-03,0.21937859058380127,0.266741007566452,0.26785698533058167,0.2589290142059326,0.26339301466941833,181529600
1994-01-04,0.23131126165390015,0.28125,0.28125,0.26785698533058167,0.2700890004634857,285174400
1994-01-05,0.2478332668542862,0.3013390004634857,0.30245500802993774,0.28348198533058167,0.28348198533058167,612136000
1994-01-06,0.24049055576324463,0.2924109995365143,0.3035709857940674,0.2901790142059326,0.3013390004634857,366508800
1994-01-07,0.24324409663677216,0.295758992433548,0.296875,0.27901801466941833,0.2857140004634857,298793600
1994-01-10,0.2469155490398407,0.3002229928970337,0.30245500802993774,0.2924109995365143,0.29464301466941833,201588800
1994-01-11,0.23406480252742767,0.2845979928970337,0.3013390004634857,0.28348198533058167,0.29910698533058167,355398400
1994-01-12,0.2239677459001541,0.2723209857940674,0.2879459857940674,0.2723209857940674,0.2879459857940674,439118400
1994-01-13,0.22488640248775482,0.2734380066394806,0.2745540142059326,0.265625,0.26785698533058167,531596800
1994-01-14,0.22763995826244354,0.2767859995365143,0.28348198533058167,0.2723209857940674,0.2745540142059326,214513600
1994-01-17,0.22304990887641907,0.27120500802993774,0.28125,0.26785698533058167,0.2767859995365143,145712000
1994-01-18,0.21570712327957153,0.2622770071029663,0.2700890004634857,0.2589290142059326,0.2700890004634857,362801600
1994-01-19,0.21478933095932007,0.2611609995365143,0.265625,0.2566959857940674,0.2611609995365143,281590400
1994-01-20,0.21937859058380127,0.266741007566452,0.2745540142059326,0.26339301466941833,0.26339301466941833,268083200
1994-01-21,0.24507980048656464,0.297991007566452,0.29910698533058167,0.2879459857940674,0.296875,980134400
1994-01-24,0.2570125460624695,0.3125,0.31473198533058167,0.296875,0.296875,692148800
1994-01-25,0.24875113368034363,0.30245500802993774,0.3125,0.296875,0.31026801466941833,442332800
1994-01-26,0.24599768221378326,0.29910698533058167,0.3035709857940674,0.296875,0.3013390004634857,165804800
1994-01-27,0.25058770179748535,0.3046880066394806,0.3058040142059326,0.29464301466941833,0.29910698533058167,132249600
1994-01-28,0.2496688961982727,0.3035709857940674,0.31026801466941833,0.3013390004634857,0.3058040142059326,136438400
1994-01-31,0.24049055576324463,0.2924109995365143,0.3013390004634857,0.2924109995365143,0.29910698533058167,238380800
1994-02-01,0.24416200816631317,0.296875,0.29910698533058167,0.2879459857940674,0.29464301466941833,156721600
1994-02-02,0.24232624471187592,0.29464301466941833,0.296875,0.2901790142059326,0.296875,146451200
1994-02-03,0.24599768221378326,0.29910698533058167,0.3002229928970337,0.2901790142059326,0.29464301466941833,137995200
1994-02-04,0.24599768221378326,0.29910698533058167,0.3125,0.296875,0.29910698533058167,354009600
1994-02-07,0.268990695476532,0.32589301466941833,0.3314729928970337,0.29910698533058167,0.29910698533058167,725446400
1994-02-08,0.26346302032470703,0.3191959857940674,0.32589301466941833,0.31473198533058167,0.3214290142059326,285387200
1994-02-09,0.26714834570884705,0.3236609995365143,0.32589301466941833,0.31473198533058167,0.3191959857940674,186984000
1994-02-10,0.268990695476532,0.32589301466941833,0.3348209857940674,0.3214290142059326,0.3236609995365143,302030400
1994-02-11,0.27267521619796753,0.33035698533058167,0.3348209857940674,0.3236609995365143,0.3236609995365143,164248000
1994-02-14,0.27267521619796753,0.33035698533058167,0.3392859995365143,0.328125,0.33035698533058167,245548800
1994-02-15,0.2735963761806488,0.3314729928970337,0.3348209857940674,0.3236609995365143,0.328125,129774400
1994-02-16,0.27083292603492737,0.328125,0.3348209857940674,0.328125,0.3348209857940674,122024000
1994-02-17,0.27267521619796753,0.33035698533058167,0.33816999197006226,0.3236609995365143,0.3325890004634857,145152000
1994-02-18,0.26714834570884705,0.3236609995365143,0.33035698533058167,0.3236609995365143,0.32589301466941833,149072000
1994-02-22,0.27451756596565247,0.3325890004634857,0.3348209857940674,0.3191959857940674,0.3236609995365143,214569600
1994-02-23,0.27451756596565247,0.3325890004634857,0.34151801466941833,0.33035698533058167,0.3325890004634857,260534400
1994-02-24,0.2699117064476013,0.327008992433548,0.3325890004634857,0.3236609995365143,0.33035698533058167,197859200
1994-02-25,0.26530590653419495,0.3214290142059326,0.3325890004634857,0.3169640004634857,0.33035698533058167,236824000
1994-02-28,0.268990695476532,0.32589301466941833,0.33035698533058167,0.3214290142059326,0.3236609995365143,123827200
1994-03-01,0.26714834570884705,0.3236609995365143,0.328125,0.3191959857940674,0.328125,211870400
1994-03-02,0.26254186034202576,0.31808000802993774,0.3236609995365143,0.31026801466941833,0.31473198533058167,294145600
1994-03-03,0.26346302032470703,0.3191959857940674,0.3236609995365143,0.3169640004634857,0.3191959857940674,188473600
1994-03-04,0.27083292603492737,0.328125,0.3348209857940674,0.3191959857940674,0.3214290142059326,226844800
1994-03-07,0.27912405133247375,0.33816999197006226,0.3404020071029663,0.328125,0.33035698533058167,310396800
1994-03-08,0.27267521619796753,0.33035698533058167,0.3392859995365143,0.328125,0.3392859995365143,186054400
1994-03-09,0.2763598561286926,0.3348209857940674,0.3348209857940674,0.3214290142059326,0.327008992433548,248539200
1994-03-10,0.27451756596565247,0.3325890004634857,0.3359380066394806,0.328125,0.3325890004634857,143763200
1994-03-11,0.27451756596565247,0.3325890004634857,0.3370540142059326,0.328125,0.33035698533058167,161840000
1994-03-14,0.2809664309024811,0.3404020071029663,0.34375,0.3370540142059326,0.34375,441705600
1994-03-15,0.2772817015647888,0.3359380066394806,0.34151801466941833,0.3325890004634857,0.34151801466941833,204545600
1994-03-16,0.27083292603492737,0.328125,0.3370540142059326,0.32589301466941833,0.3348209857940674,147168000
1994-03-17,0.268990695476532,0.32589301466941833,0.33035698533058167,0.3236609995365143,0.328125,156228800
1994-03-18,0.26806944608688354,0.3247770071029663,0.328125,0.3191959857940674,0.328125,223675200
1994-03-21,0.2616206705570221,0.3169640004634857,0.32589301466941833,0.31473198533058167,0.3247770071029663,246512000
1994-03-22,0.25793617963790894,0.3125,0.3169640004634857,0.3080359995365143,0.31473198533058167,242827200
1994-03-23,0.25885722041130066,0.313616007566452,0.3169640004634857,0.3058040142059326,0.31473198533058167,216686400
1994-03-24,0.2551727294921875,0.3091520071029663,0.31473198533058167,0.3035709857940674,0.313616007566452,188092800
1994-03-25,0.24135474860668182,0.2924109995365143,0.31026801466941833,0.2924109995365143,0.31026801466941833,343638400
1994-03-28,0.2450394183397293,0.296875,0.3035709857940674,0.2924109995365143,0.29464301466941833,282576000
1994-03-29,0.24135474860668182,0.2924109995365143,0.3013390004634857,0.2879459857940674,0.296875,213516800
1994-03-30,0.23951247334480286,0.2901790142059326,0.296875,0.28348198533058167,0.2901790142059326,169825600
1994-03-31,0.2450394183397293,0.296875,0.29910698533058167,0.28125,0.2901790142059326,209059200
1994-04-04,0.2450394183397293,0.296875,0.296875,0.28348198533058167,0.2879459857940674,168302400
1994-04-05,0.24688167870044708,0.29910698533058167,0.3058040142059326,0.29910698533058167,0.3013390004634857,97899200
1994-04-06,0.24688167870044708,0.29910698533058167,0.3035709857940674,0.2924109995365143,0.3035709857940674,129091200
1994-04-07,0.24596048891544342,0.297991007566452,0.3013390004634857,0.2924109995365143,0.29910698533058167,77369600
1994-04-08,0.24688167870044708,0.29910698533058167,0.3035709857940674,0.296875,0.3013390004634857,176848000
1994-04-11,0.24688167870044708,0.29910698533058167,0.29910698533058167,0.2901790142059326,0.29910698533058167,106825600
1994-04-12,0.23582708835601807,0.2857140004634857,0.297991007566452,0.28348198533058167,0.297991007566452,136830400
1994-04-13,0.2339847832918167,0.28348198533058167,0.2901790142059326,0.27901801466941833,0.2879459857940674,233139200
1994-04-14,0.23214246332645416,0.28125,0.28348198533058167,0.26785698533058167,0.2723209857940674,221995200
1994-04-15,0.22293028235435486,0.2700890004634857,0.28125,0.26785698533058167,0.27901801466941833,188350400
1994-04-18,0.21832463145256042,0.264508992433548,0.2723209857940674,0.2611609995365143,0.2723209857940674,230294400
1994-04-19,0.21371884644031525,0.2589290142059326,0.26785698533058167,0.2544640004634857,0.265625,166252800
1994-04-20,0.20819120109081268,0.25223198533058167,0.26785698533058167,0.25,0.2611609995365143,281848000
1994-04-21,0.21832463145256042,0.264508992433548,0.2723209857940674,0.24107100069522858,0.2544640004634857,410536000
1994-04-22,0.21924568712711334,0.265625,0.2857140004634857,0.2544640004634857,0.27901801466941833,697827200
1994-04-25,0.228457972407341,0.2767859995365143,0.2767859995365143,0.26339301466941833,0.265625,359240000
1994-04-26,0.23030029237270355,0.27901801466941833,0.28125,0.2767859995365143,0.28125,164225600
1994-04-28,0.22293028235435486,0.2700890004634857,0.27901801466941833,0.265625,0.2767859995365143,100475200
1994-04-29,0.2210879623889923,0.26785698533058167,0.2723209857940674,0.265625,0.26785698533058167,94785600
1994-05-02,0.228457972407341,0.2767859995365143,0.27901801466941833,0.26785698533058167,0.26785698533058167,123222400
1994-05-03,0.22293028235435486,0.2700890004634857,0.27901801466941833,0.26339301466941833,0.2767859995365143,132899200
1994-05-04,0.24319703876972198,0.29464301466941833,0.296875,0.2723209857940674,0.2767859995365143,364156800
1994-05-05,0.2422759085893631,0.2935270071029663,0.3013390004634857,0.2879459857940674,0.296875,288332800
1994-05-06,0.23812995851039886,0.2885040044784546,0.2924109995365143,0.27901801466941833,0.2879459857940674,187779200
1994-05-09,0.23030029237270355,0.27901801466941833,0.2901790142059326,0.2745540142059326,0.2879459857940674,140470400
1994-05-10,0.228457972407341,0.2767859995365143,0.2857140004634857,0.2767859995365143,0.28348198533058167,146843200
1994-05-11,0.22293028235435486,0.2700890004634857,0.28125,0.265625,0.2767859995365143,145521600
1994-05-12,0.2187850922346115,0.2650670111179352,0.2745540142059326,0.26339301466941833,0.2723209857940674,107105600
1994-05-13,0.2210879623889923,0.26785698533058167,0.2723209857940674,0.2611609995365143,0.265625,92612800
1994-05-16,0.21740350127220154,0.26339301466941833,0.2723209857940674,0.26339301466941833,0.26785698533058167,135385600
1994-05-17,0.2164822518825531,0.2622770071029663,0.265625,0.2566959857940674,0.265625,180107200
1994-05-18,0.22569452226161957,0.2734380066394806,0.2745540142059326,0.2611609995365143,0.265625,123860800
1994-05-19,0.2367481142282486,0.28683000802993774,0.2901790142059326,0.2723209857940674,0.2745540142059326,273582400
1994-05-20,0.22891852259635925,0.2773439884185791,0.2879459857940674,0.2767859995365143,0.28348198533058167,98145600
1994-05-23,0.22477257251739502,0.2723209857940674,0.27901801466941833,0.26785698533058167,0.2767859995365143,119952000
1994-05-24,0.22661569714546204,0.2745540142059326,0.27901801466941833,0.2700890004634857,0.2767859995365143,126448000
1994-05-25,0.23030029237270355,0.27901801466941833,0.28348198533058167,0.26785698533058167,0.2700890004634857,136113600
1994-05-26,0.22477257251739502,0.2723209857940674,0.28125,0.2700890004634857,0.28125,73035200
1994-05-27,0.2214985489845276,0.26729899644851685,0.2745540142059326,0.26339301466941833,0.2700890004634857,108684800
1994-05-31,0.21641229093074799,0.2611609995365143,0.26339301466941833,0.2544640004634857,0.26339301466941833,257398400
1994-06-01,0.20901323854923248,0.25223198533058167,0.25558000802993774,0.24888400733470917,0.2544640004634857,385761600
1994-06-02,0.2025398313999176,0.24442000687122345,0.2544640004634857,0.2421880066394806,0.2533479928970337,384921600
1994-06-03,0.20438925921916962,0.2466520071029663,0.25,0.23883900046348572,0.2421880066394806,353684800
1994-06-06,0.2025398313999176,0.24442000687122345,0.24776799976825714,0.24107100069522858,0.24553599953651428,126033600
1994-06-07,0.20346450805664062,0.24553599953651428,0.24776799976825714,0.24330399930477142,0.24330399930477142,140246400
1994-06-08,0.19329118728637695,0.23325900733470917,0.2466520071029663,0.23214299976825714,0.24553599953651428,274164800
1994-06-09,0.19976456463336945,0.24107100069522858,0.24107100069522858,0.22767899930477142,0.22879500687122345,293529600
1994-06-10,0.1960654854774475,0.23660700023174286,0.24442000687122345,0.23549099266529083,0.2421880066394806,142732800
1994-06-13,0.19976456463336945,0.24107100069522858,0.2427459955215454,0.23549099266529083,0.23549099266529083,92904000
1994-06-14,0.20022700726985931,0.2416290044784546,0.24442000687122345,0.2377229928970337,0.24330399930477142,154358400
1994-06-15,0.20577643811702728,0.24832600355148315,0.25,0.23995499312877655,0.24107100069522858,159476800
1994-06-16,0.19514070451259613,0.23549099266529083,0.24776799976825714,0.23325900733470917,0.24776799976825714,218220800
1994-06-17,0.1960654854774475,0.23660700023174286,0.23883900046348572,0.2310270071029663,0.23214299976825714,224492800
1994-06-20,0.20069025456905365,0.2421880066394806,0.24330399930477142,0.23214299976825714,0.234375,199897600
1994-06-21,0.192366361618042,0.23214299976825714,0.24330399930477142,0.22991099953651428,0.23995499312877655,243275200
1994-06-22,0.19421598315238953,0.234375,0.23883900046348572,0.23214299976825714,0.234375,113859200
1994-06-23,0.18589210510253906,0.22432999312877655,0.234375,0.2220979928970337,0.234375,203896000
1994-06-24,0.18947602808475494,0.22865499556064606,0.23325900733470917,0.22098200023174286,0.22432999312877655,292857600
1994-06-27,0.19421598315238953,0.234375,0.234375,0.21986599266529083,0.22544600069522858,255953600
1994-06-28,0.19791503250598907,0.23883900046348572,0.2421880066394806,0.22879500687122345,0.234375,174227200
1994-06-29,0.19329118728637695,0.23325900733470917,0.2421880066394806,0.2310270071029663,0.23883900046348572,135564800
1994-06-30,0.1960654854774475,0.23660700023174286,0.23995499312877655,0.234375,0.234375,101729600
1994-07-01,0.19051682949066162,0.22991099953651428,0.23660700023174286,0.2265630066394806,0.23549099266529083,179278400
1994-07-05,0.1960654854774475,0.23660700023174286,0.23883900046348572,0.22879500687122345,0.22879500687122345,85848000
1994-07-06,0.19329118728637695,0.23325900733470917,0.23660700023174286,0.23214299976825714,0.234375,97384000
1994-07-07,0.19837743043899536,0.23939700424671173,0.24107100069522858,0.22767899930477142,0.2310270071029663,170150400
1994-07-08,0.20022700726985931,0.2416290044784546,0.2466520071029663,0.23660700023174286,0.23660700023174286,208230400
1994-07-11,0.19976456463336945,0.24107100069522858,0.24442000687122345,0.2377229928970337,0.2421880066394806,106422400
1994-07-12,0.20993797481060028,0.2533479928970337,0.2539060115814209,0.23549099266529083,0.24107100069522858,242312000
1994-07-13,0.21964891254901886,0.2650670111179352,0.2700890004634857,0.2544640004634857,0.2544640004634857,450262400
1994-07-14,0.21178755164146423,0.25558000802993774,0.265625,0.25223198533058167,0.264508992433548,180667200
1994-07-15,0.20901323854923248,0.25223198533058167,0.25558000802993774,0.24553599953651428,0.25209298729896545,94964800
1994-07-18,0.20993797481060028,0.2533479928970337,0.2589290142059326,0.25,0.251116007566452,76428800
1994-07-19,0.20485170185565948,0.24720999598503113,0.2566959857940674,0.24442000687122345,0.25558000802993774,116368000
1994-07-20,0.1969902366399765,0.2377229928970337,0.2466520071029663,0.23549099266529083,0.24442000687122345,217369600
1994-07-21,0.20716364681720734,0.25,0.2544640004634857,0.23660700023174286,0.2377229928970337,289475200
1994-07-22,0.22936002910137177,0.2767859995365143,0.2854349911212921,0.26785698533058167,0.282366007566452,786576000
1994-07-25,0.23444628715515137,0.28292399644851685,0.2845979928970337,0.2745540142059326,0.2779020071029663,422654400
1994-07-26,0.23213431239128113,0.280133992433548,0.2857140004634857,0.2779020071029663,0.28348198533058167,188809600
1994-07-27,0.22982241213321686,0.2773439884185791,0.280133992433548,0.2734380066394806,0.27901801466941833,133784000
1994-07-28,0.23583343625068665,0.2845979928970337,0.28683000802993774,0.27566999197006226,0.2767859995365143,245313600
1994-07-29,0.24924348294734955,0.3007810115814209,0.3035709857940674,0.2845979928970337,0.2845979928970337,555766400
1994-08-01,0.24693164229393005,0.297991007566452,0.3013390004634857,0.2924109995365143,0.3002229928970337,229275200
1994-08-02,0.24092057347297668,0.29073700308799744,0.3002229928970337,0.2890630066394806,0.29910698533058167,269561600
1994-08-03,0.24508199095726013,0.295758992433548,0.296875,0.28683000802993774,0.2924109995365143,226844800
1994-08-04,0.24600692093372345,0.296875,0.3013390004634857,0.295758992433548,0.295758992433548,184755200
1994-08-05,0.24600692093372345,0.296875,0.297991007566452,0.2935270071029663,0.2935270071029663,87012800
1994-08-08,0.24970588088035583,0.3013390004634857,0.3035709857940674,0.29464301466941833,0.295758992433548,141276800
1994-08-09,0.24878114461898804,0.3002229928970337,0.30245500802993774,0.295758992433548,0.29910698533058167,78601600
1994-08-10,0.2561802566051483,0.3091520071029663,0.311383992433548,0.296875,0.3002229928970337,253568000
1994-08-11,0.2538682520389557,0.30636200308799744,0.313616007566452,0.30245500802993774,0.3058040142059326,298088000
1994-08-12,0.2571049630641937,0.31026801466941833,0.313616007566452,0.30245500802993774,0.30691999197006226,179648000
1994-08-15,0.25706762075424194,0.3091520071029663,0.3125,0.3058040142059326,0.31026801466941833,120075200
1994-08-16,0.2579955756664276,0.31026801466941833,0.31026801466941833,0.3035709857940674,0.30691999197006226,155736000
1994-08-17,0.25985151529312134,0.3125,0.3158479928970337,0.3091520071029663,0.311383992433548,286182400
1994-08-18,0.25706762075424194,0.3091520071029663,0.31473198533058167,0.3080359995365143,0.31026801466941833,206259200
1994-08-19,0.25892359018325806,0.311383992433548,0.3125,0.3058040142059326,0.31026801466941833,130547200
1994-08-22,0.25892359018325806,0.311383992433548,0.3125,0.3091520071029663,0.31026801466941833,152420800
1994-08-23,0.25985151529312134,0.3125,0.3203130066394806,0.31026801466941833,0.311383992433548,214446400
1994-08-24,0.25892359018325806,0.311383992433548,0.3125,0.30691999197006226,0.31026801466941833,171584000
1994-08-25,0.26031553745269775,0.3130579888820648,0.3247770071029663,0.3058040142059326,0.3058040142059326,298793600
1994-08-26,0.265419602394104,0.3191959857940674,0.32254499197006226,0.31473198533058167,0.31473198533058167,204198400
1994-08-29,0.2626354694366455,0.3158479928970337,0.32254499197006226,0.31473198533058167,0.3191959857940674,152107200
1994-08-30,0.26913216710090637,0.3236609995365143,0.3247770071029663,0.313616007566452,0.31473198533058167,182078400
1994-08-31,0.2686682343482971,0.32310301065444946,0.33370500802993774,0.3191959857940674,0.3214290142059326,351836800
1994-09-01,0.25985151529312134,0.3125,0.3191959857940674,0.3091520071029663,0.3158479928970337,204288000
1994-09-02,0.2626354694366455,0.3158479928970337,0.3169640004634857,0.3125,0.31473198533058167,101304000
1994-09-06,0.26402756571769714,0.31752198934555054,0.31808000802993774,0.3125,0.31473198533058167,91425600
1994-09-07,0.2682042121887207,0.32254499197006226,0.327008992433548,0.3158479928970337,0.31808000802993774,203896000
1994-09-08,0.2682042121887207,0.32254499197006226,0.3236609995365143,0.31808000802993774,0.3214290142059326,158838400
1994-09-09,0.265419602394104,0.3191959857940674,0.3214290142059326,0.3158479928970337,0.3191959857940674,157236800
1994-09-12,0.265419602394104,0.3191959857940674,0.3191959857940674,0.3158479928970337,0.31808000802993774,90540800
1994-09-13,0.2658834457397461,0.3197540044784546,0.3236609995365143,0.31808000802993774,0.3191959857940674,104227200
1994-09-14,0.26077958941459656,0.313616007566452,0.3191959857940674,0.3125,0.31808000802993774,99086400
1994-09-15,0.2672761380672455,0.3214290142059326,0.32254499197006226,0.313616007566452,0.313616007566452,258955200
1994-09-16,0.27006009221076965,0.3247770071029663,0.3325890004634857,0.3169640004634857,0.3203130066394806,364145600
1994-09-19,0.26356351375579834,0.3169640004634857,0.328125,0.3169640004634857,0.3247770071029663,174350400
1994-09-20,0.25660350918769836,0.3085939884185791,0.3158479928970337,0.30691999197006226,0.313616007566452,197254400
1994-09-21,0.25335580110549927,0.3046880066394806,0.3091520071029663,0.3013390004634857,0.3080359995365143,234841600
1994-09-22,0.25149890780448914,0.30245500802993774,0.3058040142059326,0.3002229928970337,0.3058040142059326,146238400
1994-09-23,0.2519628703594208,0.30301299691200256,0.3080359995365143,0.30245500802993774,0.30245500802993774,132876800
1994-09-26,0.2519628703594208,0.30301299691200256,0.3080359995365143,0.3002229928970337,0.30245500802993774,141702400
1994-09-27,0.25149890780448914,0.30245500802993774,0.3046880066394806,0.297991007566452,0.3013390004634857,109088000
1994-09-28,0.25149890780448914,0.30245500802993774,0.30691999197006226,0.3002229928970337,0.3035709857940674,81267200
1994-09-29,0.25335580110549927,0.3046880066394806,0.30691999197006226,0.297991007566452,0.3013390004634857,109379200
1994-09-30,0.2501068711280823,0.3007810115814209,0.3080359995365143,0.3002229928970337,0.3046880066394806,71702400
1994-10-03,0.24593095481395721,0.295758992433548,0.3013390004634857,0.2901790142059326,0.3002229928970337,129595200
1994-10-04,0.2505708634853363,0.3013390004634857,0.3035709857940674,0.29464301466941833,0.296875,162388800
1994-10-05,0.28119683265686035,0.33816999197006226,0.3404020071029663,0.297991007566452,0.3002229928970337,709800000
1994-10-06,0.26913216710090637,0.3236609995365143,0.33468198776245117,0.3214290142059326,0.33370500802993774,526915200
1994-10-07,0.2747000753879547,0.33035698533058167,0.33091500401496887,0.3169640004634857,0.32254499197006226,364392000
1994-10-10,0.2886207401752472,0.3470979928970337,0.35379499197006226,0.33035698533058167,0.3314729928970337,523409600
1994-10-11,0.2941894233226776,0.35379499197006226,0.373883992433548,0.3515630066394806,0.36941999197006226,842307200
1994-10-12,0.31274983286857605,0.376116007566452,0.38058000802993774,0.34933000802993774,0.35379499197006226,597318400
1994-10-13,0.305325984954834,0.3671880066394806,0.3828130066394806,0.3627229928970337,0.38058000802993774,525302400
1994-10-14,0.305325984954834,0.3671880066394806,0.375,0.36495500802993774,0.3705359995365143,176052800
1994-10-17,0.29511725902557373,0.3549109995365143,0.3705359995365143,0.3470979928970337,0.36495500802993774,303990400
1994-10-18,0.30625396966934204,0.3683040142059326,0.3716520071029663,0.36160698533058167,0.3627229928970337,468686400
1994-10-19,0.30625396966934204,0.3683040142059326,0.376116007566452,0.3660709857940674,0.3660709857940674,351086400
1994-10-20,0.3043971359729767,0.3660709857940674,0.37332600355148315,0.36160698533058167,0.3683040142059326,218142400
1994-10-21,0.31646183133125305,0.38058000802993774,0.3816959857940674,0.3638390004634857,0.3638390004634857,322705600
1994-10-24,0.3136777877807617,0.37723198533058167,0.38504499197006226,0.373883992433548,0.3816959857940674,204500800
1994-10-25,0.31646183133125305,0.38058000802993774,0.38058000802993774,0.3705359995365143,0.3716520071029663,301481600
1994-10-26,0.3211025297641754,0.3861609995365143,0.3862999975681305,0.38058000802993774,0.38058000802993774,196772800
1994-10-27,0.31738969683647156,0.3816959857940674,0.390625,0.3794640004634857,0.3861609995365143,159409600
1994-10-28,0.31274983286857605,0.376116007566452,0.3828130066394806,0.37276801466941833,0.3783479928970337,273324800
1994-10-31,0.3206385672092438,0.38560301065444946,0.3872770071029663,0.3705359995365143,0.375,355902400
1994-11-01,0.32017457485198975,0.38504499197006226,0.38825300335884094,0.3783479928970337,0.3828130066394806,218097600
1994-11-02,0.3071819245815277,0.36941999197006226,0.3861609995365143,0.36941999197006226,0.38504499197006226,218747200
1994-11-03,0.30810990929603577,0.3705359995365143,0.375,0.3660709857940674,0.37276801466941833,110521600
1994-11-04,0.2997572422027588,0.360491007566452,0.3716520071029663,0.35714301466941833,0.3705359995365143,192046400
1994-11-07,0.3025411367416382,0.3638390004634857,0.3683040142059326,0.358258992433548,0.360491007566452,113041600
1994-11-08,0.3136777877807617,0.37723198533058167,0.38058000802993774,0.359375,0.3627229928970337,348969600
1994-11-09,0.30903804302215576,0.3716520071029663,0.3839290142059326,0.3660709857940674,0.3816959857940674,406336000
1994-11-10,0.3067179322242737,0.36886200308799744,0.373883992433548,0.3660709857940674,0.37276801466941833,152980800
1994-11-11,0.305325984954834,0.3671880066394806,0.3705359995365143,0.3660709857940674,0.3683040142059326,62272000
1994-11-14,0.31553375720977783,0.3794640004634857,0.3816959857940674,0.3683040142059326,0.3683040142059326,139630400
1994-11-15,0.3071819245815277,0.36941999197006226,0.3839290142059326,0.3683040142059326,0.3794640004634857,167619200
1994-11-16,0.30393314361572266,0.36551299691200256,0.3710939884185791,0.3627229928970337,0.3638390004634857,187398400
1994-11-17,0.2969733476638794,0.35714301466941833,0.3660709857940674,0.3560270071029663,0.36495500802993774,150438400
1994-11-18,0.29786649346351624,0.35714301466941833,0.36160698533058167,0.35379499197006226,0.35714301466941833,147033600
1994-11-21,0.28390422463417053,0.3404020071029663,0.359375,0.3392859995365143,0.35714301466941833,202596800
1994-11-22,0.27831870317459106,0.33370500802993774,0.34933000802993774,0.3325890004634857,0.3370540142059326,224336000
1994-11-23,0.2745954692363739,0.329241007566452,0.33816999197006226,0.3247770071029663,0.33035698533058167,327812800
1994-11-25,0.28111177682876587,0.3370540142059326,0.3370540142059326,0.328125,0.329241007566452,84224000
1994-11-28,0.2815771996974945,0.33761200308799744,0.34151801466941833,0.33314698934555054,0.3359380066394806,138678400
1994-11-29,0.28483498096466064,0.34151801466941833,0.34375,0.3370540142059326,0.3392859995365143,144132800
1994-11-30,0.27738773822784424,0.3325890004634857,0.3515630066394806,0.33035698533058167,0.342633992433548,312032000
1994-12-01,0.2694762945175171,0.32310301065444946,0.3359380066394806,0.3214290142059326,0.33035698533058167,309321600
1994-12-02,0.27226877212524414,0.32645100355148315,0.328125,0.31808000802993774,0.32589301466941833,172256000
1994-12-05,0.27692246437072754,0.3320310115814209,0.33370500802993774,0.32254499197006226,0.32589301466941833,180275200
1994-12-06,0.27971476316452026,0.3353790044784546,0.342633992433548,0.329241007566452,0.33035698533058167,238089600
1994-12-07,0.27273404598236084,0.327008992433548,0.33761200308799744,0.32198700308799744,0.3348209857940674,137300800
1994-12-08,0.26714929938316345,0.3203130066394806,0.33035698533058167,0.3191959857940674,0.329241007566452,169859200
1994-12-09,0.2699417173862457,0.3236609995365143,0.3247770071029663,0.31026801466941833,0.3203130066394806,260724800
1994-12-12,0.2718031704425812,0.32589301466941833,0.328125,0.3169640004634857,0.3247770071029663,224078400
1994-12-13,0.27087241411209106,0.3247770071029663,0.32979899644851685,0.3236609995365143,0.327008992433548,119201600
1994-12-14,0.28204259276390076,0.33816999197006226,0.3404020071029663,0.32589301466941833,0.32589301466941833,311427200
1994-12-15,0.2764571011066437,0.3314729928970337,0.342633992433548,0.329241007566452,0.3392859995365143,227595200
1994-12-16,0.27738773822784424,0.3325890004634857,0.3370540142059326,0.328125,0.3325890004634857,179782400
1994-12-19,0.2913503646850586,0.34933000802993774,0.3515630066394806,0.3325890004634857,0.3325890004634857,332819200
1994-12-20,0.28669655323028564,0.34375,0.3504459857940674,0.342633992433548,0.34933000802993774,175145600
1994-12-21,0.2857655882835388,0.342633992433548,0.34375,0.3348209857940674,0.33816999197006226,157438400
1994-12-22,0.2876272201538086,0.344866007566452,0.3470979928970337,0.34151801466941833,0.34375,133078400
1994-12-23,0.289488822221756,0.3470979928970337,0.3515630066394806,0.34375,0.34375,93889600
1994-12-27,0.2913503646850586,0.34933000802993774,0.3549109995365143,0.3470979928970337,0.3504459857940674,81916800
1994-12-28,0.2913503646850586,0.34933000802993774,0.3504459857940674,0.34151801466941833,0.34933000802993774,89163200
1994-12-29,0.29414352774620056,0.3526790142059326,0.3560270071029663,0.34933000802993774,0.3504459857940674,121340800
1994-12-30,0.29041945934295654,0.3482140004634857,0.3560270071029663,0.34598198533058167,0.3515630066394806,73091200
1995-01-03,0.2857655882835388,0.342633992433548,0.3470979928970337,0.33816999197006226,0.3470979928970337,103868800
1995-01-04,0.29321274161338806,0.3515630066394806,0.35379499197006226,0.344866007566452,0.344866007566452,158681600
1995-01-05,0.289488822221756,0.3470979928970337,0.3515630066394806,0.34598198533058167,0.3504459857940674,73640000
1995-01-06,0.3127598166465759,0.375,0.38504499197006226,0.3671880066394806,0.3716520071029663,1076622400
1995-01-09,0.3068256676197052,0.3678849935531616,0.373883992433548,0.3660709857940674,0.3716520071029663,274086400
1995-01-10,0.32532596588134766,0.3900670111179352,0.39285698533058167,0.3683040142059326,0.3683040142059326,614790400
1995-01-11,0.3481316864490509,0.4174109995365143,0.4291290044784546,0.38113799691200256,0.390625,873824000
1995-01-12,0.3378923237323761,0.405133992433548,0.4140630066394806,0.3995540142059326,0.41183000802993774,551779200
1995-01-13,0.3341691493988037,0.40066999197006226,0.41183000802993774,0.39620500802993774,0.41183000802993774,351377600
1995-01-16,0.3313760459423065,0.3973209857940674,0.40401801466941833,0.3950890004634857,0.40066999197006226,188977600
1995-01-17,0.33510005474090576,0.4017859995365143,0.40625,0.3939729928970337,0.3973209857940674,330108800
1995-01-18,0.33975380659103394,0.407366007566452,0.407366007566452,0.3995540142059326,0.4017859995365143,127657600
1995-01-19,0.34161531925201416,0.4095979928970337,0.4107140004634857,0.4017859995365143,0.40625,314294400
1995-01-20,0.3174136281013489,0.38058000802993774,0.41964301466941833,0.3794640004634857,0.41964301466941833,1000361600
1995-01-23,0.31462129950523376,0.37723198533058167,0.38058000802993774,0.3660709857940674,0.373883992433548,398540800
1995-01-24,0.30996739864349365,0.3716520071029663,0.3783479928970337,0.36941999197006226,0.37723198533058167,218097600
1995-01-25,0.3051968812942505,0.36593198776245117,0.375,0.3526790142059326,0.3526790142059326,517070400
1995-01-26,0.29414352774620056,0.3526790142059326,0.3705359995365143,0.3504459857940674,0.36495500802993774,246388800
1995-01-27,0.2969357669353485,0.3560270071029663,0.360491007566452,0.3482140004634857,0.3560270071029663,298569600
1995-01-30,0.2987973392009735,0.358258992433548,0.36160698533058167,0.3560270071029663,0.358258992433548,230585600
1995-01-31,0.30065879225730896,0.360491007566452,0.36495500802993774,0.35714301466941833,0.36160698533058167,212777600
1995-02-01,0.2987973392009735,0.358258992433548,0.3638390004634857,0.3560270071029663,0.3638390004634857,158368000
1995-02-02,0.30996739864349365,0.3716520071029663,0.373883992433548,0.358258992433548,0.358258992433548,203582400
1995-02-03,0.3015897274017334,0.36160698533058167,0.376116007566452,0.360491007566452,0.375,319211200
1995-02-06,0.3015897274017334,0.36160698533058167,0.3638390004634857,0.3526790142059326,0.3638390004634857,243028800
1995-02-07,0.3039165437221527,0.36439698934555054,0.3660709857940674,0.35714301466941833,0.360491007566452,201600000
1995-02-08,0.3150867223739624,0.37779000401496887,0.3783479928970337,0.36495500802993774,0.3660709857940674,402864000
1995-02-09,0.3248606026172638,0.389508992433548,0.391741007566452,0.376116007566452,0.376116007566452,475395200
1995-02-10,0.3257913291454315,0.390625,0.3945310115814209,0.3872770071029663,0.389508992433548,350963200
1995-02-13,0.3266870081424713,0.390625,0.3973209857940674,0.3861609995365143,0.38839301466941833,283371200
1995-02-14,0.32062041759490967,0.3833709955215454,0.3939729928970337,0.38058000802993774,0.390625,165614400
1995-02-15,0.3178195655345917,0.38002198934555054,0.38839301466941833,0.3794640004634857,0.3861609995365143,184475200
1995-02-16,0.32248708605766296,0.38560301065444946,0.3861609995365143,0.38058000802993774,0.38504499197006226,218780800
1995-02-17,0.31735295057296753,0.3794640004634857,0.3839290142059326,0.3794640004634857,0.3828130066394806,121788800
1995-02-21,0.3061520755290985,0.3660709857940674,0.3816959857940674,0.36495500802993774,0.38058000802993774,301582400
1995-02-22,0.3047521114349365,0.36439698934555054,0.3660709857940674,0.358258992433548,0.3627229928970337,293417600
1995-02-23,0.3000854253768921,0.3588170111179352,0.373883992433548,0.35714301466941833,0.3671880066394806,314708800
1995-02-24,0.2912179231643677,0.3482140004634857,0.360491007566452,0.34375,0.358258992433548,568814400
1995-02-27,0.2856180667877197,0.34151801466941833,0.3482140004634857,0.3402619957923889,0.34151801466941833,268811200
1995-02-28,0.2949522137641907,0.3526790142059326,0.3560270071029663,0.3392859995365143,0.34375,222969600
1995-03-01,0.2986854016780853,0.35714301466941833,0.358258992433548,0.3519810140132904,0.3549109995365143,224448000
1995-03-02,0.2986854016780853,0.35714301466941833,0.3638390004634857,0.3549109995365143,0.358258992433548,268744000
1995-03-03,0.30055224895477295,0.359375,0.3632810115814209,0.3526790142059326,0.3549109995365143,145768000
1995-03-06,0.29681873321533203,0.3549109995365143,0.35714301466941833,0.3526790142059326,0.3549109995365143,132720000
1995-03-07,0.28608468174934387,0.34207600355148315,0.3560270071029663,0.34151801466941833,0.3560270071029663,150785600
1995-03-08,0.29541879892349243,0.35323700308799744,0.358258992433548,0.3370540142059326,0.34598198533058167,364873600
1995-03-09,0.29681873321533203,0.3549109995365143,0.360491007566452,0.3515630066394806,0.3560270071029663,196683200
1995-03-10,0.2949522137641907,0.3526790142059326,0.360491007566452,0.3515630066394806,0.35379499197006226,137412800
1995-03-13,0.28468477725982666,0.3404020071029663,0.35379499197006226,0.3392859995365143,0.35379499197006226,325752000
1995-03-14,0.2613496482372284,0.3125,0.34151801466941833,0.3080359995365143,0.34151801466941833,727865600
1995-03-15,0.2613496482372284,0.3125,0.3236609995365143,0.311383992433548,0.3169640004634857,730968000
1995-03-16,0.2632162868976593,0.31473198533058167,0.3214290142059326,0.3125,0.31473198533058167,316736000
1995-03-17,0.262283056974411,0.313616007566452,0.3169640004634857,0.311383992433548,0.3169640004634857,215644800
1995-03-20,0.2632162868976593,0.31473198533058167,0.31808000802993774,0.3125,0.313616007566452,189884800
1995-03-21,0.2706838548183441,0.3236609995365143,0.328125,0.31473198533058167,0.3169640004634857,305368000
1995-03-22,0.2842179834842682,0.3398439884185791,0.3526790142059326,0.3236609995365143,0.3236609995365143,479147200
1995-03-23,0.27721714973449707,0.3314729928970337,0.3392859995365143,0.33021798729896545,0.33816999197006226,170094400
1995-03-24,0.28188464045524597,0.3370540142059326,0.33816999197006226,0.3325890004634857,0.33370500802993774,128116800
1995-03-27,0.277683824300766,0.3320310115814209,0.3359380066394806,0.327008992433548,0.3359380066394806,142800000
1995-03-28,0.2566830515861511,0.30691999197006226,0.3244979977607727,0.3046880066394806,0.3236609995365143,689796800
1995-03-29,0.2566830515861511,0.30691999197006226,0.311383992433548,0.30245500802993774,0.3035709857940674,496876800
1995-03-30,0.2641496956348419,0.3158479928970337,0.3169640004634857,0.3080359995365143,0.3091520071029663,273414400
1995-03-31,0.2632162868976593,0.31473198533058167,0.31808000802993774,0.31026801466941833,0.313616007566452,183243200
1995-04-03,0.26508310437202454,0.3169640004634857,0.3191959857940674,0.313616007566452,0.3169640004634857,154302400
1995-04-04,0.2529488503932953,0.30245500802993774,0.3203130066394806,0.3002229928970337,0.3191959857940674,428198400
1995-04-05,0.2594829499721527,0.31026801466941833,0.31026801466941833,0.3013390004634857,0.3046880066394806,264857600
1995-04-06,0.27441710233688354,0.328125,0.3392859995365143,0.3172430098056793,0.3325890004634857,722825600
1995-04-07,0.27441710233688354,0.328125,0.3314729928970337,0.3236609995365143,0.33035698533058167,295724800
1995-04-10,0.27348387241363525,0.327008992433548,0.33035698533058167,0.32254499197006226,0.329241007566452,117801600
1995-04-11,0.28188464045524597,0.3370540142059326,0.33816999197006226,0.327008992433548,0.328125,214513600
1995-04-12,0.2912179231643677,0.3482140004634857,0.35379499197006226,0.33370500802993774,0.34151801466941833,474712000
1995-04-13,0.2856180667877197,0.34151801466941833,0.3504459857940674,0.33816999197006226,0.3504459857940674,174361600
1995-04-17,0.28655123710632324,0.342633992433548,0.3515630066394806,0.33816999197006226,0.3404020071029663,208812800
1995-04-18,0.2800171673297882,0.3348209857940674,0.344866007566452,0.3348209857940674,0.34375,231134400
1995-04-19,0.2716171145439148,0.3247770071029663,0.3348209857940674,0.31808000802993774,0.3348209857940674,279428800
1995-04-20,0.28095126152038574,0.3359380066394806,0.34375,0.327008992433548,0.3314729928970337,329504000
1995-04-21,0.2921513617038727,0.34933000802993774,0.3526790142059326,0.3314729928970337,0.3325890004634857,666624000
1995-04-24,0.2912179231643677,0.3482140004634857,0.35379499197006226,0.34375,0.3482140004634857,272238400
1995-04-25,0.28188464045524597,0.3370540142059326,0.3515630066394806,0.3325890004634857,0.34933000802993774,273638400
1995-04-26,0.2856180667877197,0.34151801466941833,0.34598198533058167,0.33370500802993774,0.3359380066394806,230440000
1995-04-27,0.2828180193901062,0.33816999197006226,0.34375,0.3370540142059326,0.34375,139865600
1995-04-28,0.2856180667877197,0.34151801466941833,0.342633992433548,0.3348209857940674,0.3392859995365143,195316800
1995-05-01,0.2856180667877197,0.34151801466941833,0.34598198533058167,0.3392859995365143,0.34151801466941833,177956800
1995-05-02,0.28468477725982666,0.3404020071029663,0.342633992433548,0.3348209857940674,0.34151801466941833,120008000
1995-05-03,0.28468477725982666,0.3404020071029663,0.344866007566452,0.3392859995365143,0.34151801466941833,168784000
1995-05-04,0.2874847650527954,0.34375,0.3560270071029663,0.3392859995365143,0.34151801466941833,303643200
1995-05-05,0.2902846932411194,0.3470979928970337,0.34933000802993774,0.3404020071029663,0.34598198533058167,208006400
1995-05-08,0.30241888761520386,0.36160698533058167,0.3660709857940674,0.3549109995365143,0.3560270071029663,386971200
1995-05-09,0.30801960825920105,0.3683040142059326,0.36941999197006226,0.35714301466941833,0.3627229928970337,322929600
1995-05-10,0.30941957235336304,0.36997801065444946,0.373883992433548,0.3638390004634857,0.3705359995365143,275072000
1995-05-11,0.3061520755290985,0.3660709857940674,0.3716520071029663,0.360491007566452,0.3716520071029663,523622400
1995-05-12,0.32575374841690063,0.389508992433548,0.3900670111179352,0.36160698533058167,0.36495500802993774,647953600
1995-05-15,0.32575374841690063,0.389508992433548,0.390625,0.3794640004634857,0.38504499197006226,393355200
1995-05-16,0.3266870081424713,0.390625,0.39620500802993774,0.3794640004634857,0.38504499197006226,332516800
1995-05-17,0.3285537362098694,0.39285698533058167,0.39620500802993774,0.38839301466941833,0.390625,263144000
1995-05-18,0.3238871991634369,0.3872770071029663,0.3939729928970337,0.3861609995365143,0.3939729928970337,371571200
1995-05-19,0.31921955943107605,0.3816959857940674,0.390625,0.38058000802993774,0.3828130066394806,322593600
1995-05-22,0.3294871151447296,0.3939729928970337,0.3939729928970337,0.37723198533058167,0.3794640004634857,371884800
1995-05-23,0.3276204466819763,0.391741007566452,0.39620500802993774,0.38839301466941833,0.3939729928970337,276662400
1995-05-24,0.3248204290866852,0.38839301466941833,0.3950890004634857,0.3828130066394806,0.390625,264667200
1995-05-25,0.3238871991634369,0.3872770071029663,0.39285698533058167,0.3839290142059326,0.3861609995365143,182862400
1995-05-26,0.31963688135147095,0.38113799691200256,0.38504499197006226,0.37723198533058167,0.3839290142059326,114553600
1995-05-30,0.3144892752170563,0.375,0.3828130066394806,0.3705359995365143,0.38058000802993774,196380800
1995-05-31,0.3112136721611023,0.3710939884185791,0.376116007566452,0.3660709857940674,0.376116007566452,159532800
1995-06-01,0.3158932626247406,0.37667399644851685,0.3794640004634857,0.37276801466941833,0.373883992433548,186726400
1995-06-02,0.315425306558609,0.376116007566452,0.3783479928970337,0.3705359995365143,0.373883992433548,105694400
1995-06-05,0.32572123408317566,0.38839301466941833,0.38839301466941833,0.376116007566452,0.3783479928970337,254654400
1995-06-06,0.32946494221687317,0.39285698533058167,0.39620500802993774,0.38839301466941833,0.389508992433548,315268800
1995-06-07,0.32291337847709656,0.38504499197006226,0.3939729928970337,0.38504499197006226,0.3939729928970337,124521600
1995-06-08,0.3215096592903137,0.3833709955215454,0.3872770071029663,0.376116007566452,0.3872770071029663,136136000
1995-06-09,0.32572123408317566,0.38839301466941833,0.390625,0.38504499197006226,0.389508992433548,186625600
1995-06-12,0.3307521343231201,0.3943920135498047,0.3973209857940674,0.391741007566452,0.39285698533058167,212116800
1995-06-13,0.32946494221687317,0.39285698533058167,0.3984380066394806,0.391741007566452,0.3973209857940674,125944000
1995-06-14,0.3266570568084717,0.389508992433548,0.391741007566452,0.3872770071029663,0.391741007566452,118048000
1995-06-15,0.3266570568084717,0.389508992433548,0.390625,0.3872770071029663,0.389508992433548,92758400
1995-06-16,0.3285290598869324,0.391741007566452,0.39285698533058167,0.38839301466941833,0.391741007566452,89208000
1995-06-19,0.33227258920669556,0.39620500802993774,0.40401801466941833,0.38839301466941833,0.391741007566452,469537600
1995-06-20,0.3547363877296448,0.422991007566452,0.4263390004634857,0.4107140004634857,0.4107140004634857,738528000
1995-06-21,0.3697120249271393,0.4408479928970337,0.44754499197006226,0.4174109995365143,0.4252229928970337,626012800
1995-06-22,0.367840051651001,0.438616007566452,0.44308000802993774,0.4341520071029663,0.4375,473916800
1995-06-23,0.3650324046611786,0.43526801466941833,0.4375,0.4263390004634857,0.43526801466941833,231963200
1995-06-26,0.3603527843952179,0.4296880066394806,0.4330359995365143,0.4252229928970337,0.4308040142059326,152779200
1995-06-27,0.3472490608692169,0.4140630066394806,0.4308040142059326,0.4140630066394806,0.422991007566452,217100800
1995-06-28,0.3491208255290985,0.41629499197006226,0.42410698533058167,0.405133992433548,0.4107140004634857,266358400
1995-06-29,0.35380053520202637,0.421875,0.4296880066394806,0.4107140004634857,0.4140630066394806,232556800
1995-06-30,0.3477170467376709,0.4146209955215454,0.42745500802993774,0.41183000802993774,0.421875,165491200
1995-07-03,0.351460725069046,0.41908499598503113,0.420758992433548,0.4129459857940674,0.4151790142059326,39390400
1995-07-05,0.3481850028038025,0.4151790142059326,0.42745500802993774,0.4151790142059326,0.4185270071029663,177060800
1995-07-06,0.3519286513328552,0.41964301466941833,0.41964301466941833,0.40848198533058167,0.4151790142059326,184094400
1995-07-07,0.36409643292427063,0.4341520071029663,0.43973198533058167,0.4174109995365143,0.4185270071029663,387116800
1995-07-10,0.36409643292427063,0.4341520071029663,0.4453130066394806,0.4296880066394806,0.4341520071029663,297931200
1995-07-11,0.3528646230697632,0.420758992433548,0.4341520071029663,0.42020100355148315,0.4263390004634857,214692800
1995-07-12,0.3519286513328552,0.41964301466941833,0.4285709857940674,0.41183000802993774,0.421875,283808000
1995-07-13,0.35660821199417114,0.4252229928970337,0.43526801466941833,0.420758992433548,0.422991007566452,352329600
1995-07-14,0.3650324046611786,0.43526801466941833,0.4375,0.41964301466941833,0.422991007566452,277928000
1995-07-17,0.36690422892570496,0.4375,0.4441959857940674,0.4341520071029663,0.436383992433548,226161600
1995-07-18,0.3603527843952179,0.4296880066394806,0.44252198934555054,0.4263390004634857,0.4375,254632000
1995-07-19,0.3406967222690582,0.40625,0.4285709857940674,0.4017859995365143,0.41964301466941833,521035200
1995-07-20,0.35239657759666443,0.42020100355148315,0.422991007566452,0.4017859995365143,0.4107140004634857,331273600
1995-07-21,0.32759299874305725,0.390625,0.40066999197006226,0.3839290142059326,0.3839290142059326,757881600
1995-07-24,0.3397608995437622,0.405133992433548,0.40625,0.390625,0.39285698533058167,214625600
1995-07-25,0.34256860613822937,0.40848198533058167,0.4140630066394806,0.407366007566452,0.4107140004634857,263524800
1995-07-26,0.3397608995437622,0.405133992433548,0.4129459857940674,0.405133992433548,0.4129459857940674,171449600
1995-07-27,0.3505247235298157,0.4179689884185791,0.42410698533058167,0.40625,0.40625,325180800
1995-07-28,0.3406967222690582,0.40625,0.421875,0.4017859995365143,0.4174109995365143,260937600
1995-07-31,0.33695316314697266,0.4017859995365143,0.407366007566452,0.3995540142059326,0.40625,158524800
1995-08-01,0.32572123408317566,0.38839301466941833,0.40066999197006226,0.38839301466941833,0.40066999197006226,210918400
1995-08-02,0.33227258920669556,0.39620500802993774,0.4017859995365143,0.390625,0.391741007566452,275128000
1995-08-03,0.33695316314697266,0.4017859995365143,0.407366007566452,0.391741007566452,0.3939729928970337,213931200
1995-08-04,0.33133673667907715,0.3950890004634857,0.4029020071029663,0.390625,0.4017859995365143,192315200
1995-08-07,0.32478538155555725,0.3872770071029663,0.3984380066394806,0.38504499197006226,0.3939729928970337,193760000
1995-08-08,0.31823301315307617,0.3794640004634857,0.390625,0.3783479928970337,0.389508992433548,234595200
1995-08-09,0.32291337847709656,0.38504499197006226,0.390625,0.3794640004634857,0.38058000802993774,369017600
1995-08-10,0.32010477781295776,0.3816959857940674,0.3861609995365143,0.38058000802993774,0.38504499197006226,164024000
1995-08-11,0.32244548201560974,0.38448700308799744,0.38504499197006226,0.373883992433548,0.3828130066394806,206931200
1995-08-14,0.32478538155555725,0.3872770071029663,0.390625,0.3828130066394806,0.3839290142059326,167406400
1995-08-15,0.3299328088760376,0.39341500401496887,0.3939729928970337,0.38504499197006226,0.391741007566452,317867200
1995-08-16,0.3341180980205536,0.3973209857940674,0.3973209857940674,0.389508992433548,0.39285698533058167,292633600
1995-08-17,0.33505749702453613,0.3984380066394806,0.40625,0.3939729928970337,0.3984380066394806,246892800
1995-08-18,0.33693447709083557,0.40066999197006226,0.4029020071029663,0.390625,0.40066999197006226,241158400
1995-08-21,0.3313027322292328,0.3939729928970337,0.405133992433548,0.3939729928970337,0.40066999197006226,271779200
1995-08-22,0.33599594235420227,0.3995540142059326,0.4029020071029663,0.3939729928970337,0.39620500802993774,217044800
1995-08-23,0.3416268527507782,0.40625,0.4095979928970337,0.3984380066394806,0.40066999197006226,253803200
1995-08-24,0.3435037434101105,0.40848198533058167,0.4129459857940674,0.40625,0.407366007566452,287929600
1995-08-25,0.33599594235420227,0.3995540142059326,0.4095979928970337,0.3984380066394806,0.4095979928970337,134344000
1995-08-28,0.3228565454483032,0.3839290142059326,0.4017859995365143,0.3839290142059326,0.40066999197006226,243040000
1995-08-29,0.3237948417663574,0.38504499197006226,0.3861609995365143,0.3794640004634857,0.3839290142059326,317060800
1995-08-30,0.32567188143730164,0.3872770071029663,0.390625,0.38504499197006226,0.3861609995365143,153473600
1995-08-31,0.3228565454483032,0.3839290142059326,0.38839301466941833,0.3839290142059326,0.3872770071029663,87864000
1995-09-01,0.3223872184753418,0.3833709955215454,0.38839301466941833,0.3828130066394806,0.3839290142059326,98380800
1995-09-05,0.32661038637161255,0.38839301466941833,0.38839301466941833,0.3816959857940674,0.38839301466941833,179972800
1995-09-06,0.32848724722862244,0.390625,0.3943920135498047,0.38839301466941833,0.391741007566452,200760000
1995-09-07,0.33599594235420227,0.3995540142059326,0.40457600355148315,0.390625,0.39285698533058167,262326400
1995-09-08,0.33599594235420227,0.3995540142059326,0.40066999197006226,0.3973209857940674,0.3995540142059326,174776000
1995-09-11,0.3322412967681885,0.3950890004634857,0.40625,0.3950890004634857,0.40066999197006226,172491200
1995-09-12,0.3223872184753418,0.3833709955215454,0.40066999197006226,0.38058000802993774,0.3973209857940674,326256000
1995-09-13,0.31816330552101135,0.3783479928970337,0.3872770071029663,0.375,0.3828130066394806,322750400
1995-09-14,0.30033138394355774,0.35714301466941833,0.3716520071029663,0.3549109995365143,0.36941999197006226,550558400
1995-09-15,0.2693599760532379,0.3203130066394806,0.3560270071029663,0.3169640004634857,0.33370500802993774,1211963200
1995-09-18,0.2754600942134857,0.3275670111179352,0.3286829888820648,0.3203130066394806,0.3247770071029663,621488000
1995-09-19,0.27592933177948,0.328125,0.3314729928970337,0.32254499197006226,0.328125,490022400
1995-09-20,0.2749907672405243,0.327008992433548,0.33370500802993774,0.32589301466941833,0.3325890004634857,321809600
1995-09-21,0.27780628204345703,0.33035698533058167,0.3348209857940674,0.3247770071029663,0.32589301466941833,347334400
1995-09-22,0.27827566862106323,0.33091500401496887,0.3325890004634857,0.3247770071029663,0.329241007566452,398641600
1995-09-25,0.28167787194252014,0.3349609971046448,0.34165701270103455,0.33370500802993774,0.34151801466941833,315212800
1995-09-26,0.2806217670440674,0.33370500802993774,0.33816999197006226,0.3314729928970337,0.3370540142059326,250902400
1995-09-27,0.2721753418445587,0.3236609995365143,0.3348209857940674,0.31026801466941833,0.3348209857940674,451236800
1995-09-28,0.28343793749809265,0.3370540142059326,0.33816999197006226,0.32589301466941833,0.32589301466941833,331184000
1995-09-29,0.2796831727027893,0.3325890004634857,0.34151801466941833,0.329241007566452,0.3392859995365143,283416000
1995-10-02,0.28249937295913696,0.3359380066394806,0.34375,0.3348209857940674,0.3370540142059326,392000000
1995-10-03,0.28249937295913696,0.3359380066394806,0.34375,0.3314729928970337,0.3404020071029663,289822400
1995-10-04,0.273113876581192,0.3247770071029663,0.33035698533058167,0.3214290142059326,0.327008992433548,266772800
1995-10-05,0.27405229210853577,0.32589301466941833,0.327008992433548,0.3203130066394806,0.3236609995365143,244070400
1995-10-06,0.26795148849487305,0.31863799691200256,0.33035698533058167,0.31808000802993774,0.328125,309041600
1995-10-09,0.26138219237327576,0.31082600355148315,0.3191959857940674,0.30691999197006226,0.3158479928970337,372568000
1995-10-10,0.26044362783432007,0.30970999598503113,0.3125,0.3002229928970337,0.30691999197006226,400265600
1995-10-11,0.26185137033462524,0.311383992433548,0.31808000802993774,0.3046880066394806,0.31473198533058167,332875200
1995-10-12,0.2651360034942627,0.31529000401496887,0.3158479928970337,0.31026801466941833,0.3125,162052800
1995-10-13,0.27029845118522644,0.3214290142059326,0.329241007566452,0.3169640004634857,0.3191959857940674,235188800
1995-10-16,0.27123695611953735,0.32254499197006226,0.33035698533058167,0.3203130066394806,0.3236609995365143,182067200
1995-10-17,0.2749907672405243,0.327008992433548,0.329241007566452,0.3203130066394806,0.32589301466941833,178617600
1995-10-18,0.2806217670440674,0.33370500802993774,0.35323700308799744,0.328125,0.33035698533058167,512400000
1995-10-19,0.2609128952026367,0.31026801466941833,0.32254499197006226,0.31026801466941833,0.3203130066394806,944899200
1995-10-20,0.2637283504009247,0.313616007566452,0.31473198533058167,0.3091520071029663,0.31473198533058167,386332800
1995-10-23,0.2637283504009247,0.313616007566452,0.313616007566452,0.31026801466941833,0.313616007566452,197803200
1995-10-24,0.2637283504009247,0.313616007566452,0.3169640004634857,0.311383992433548,0.3169640004634857,213494400
1995-10-25,0.2609128952026367,0.31026801466941833,0.3158479928970337,0.31026801466941833,0.31473198533058167,133302400
1995-10-26,0.26185137033462524,0.311383992433548,0.3125,0.3080359995365143,0.311383992433548,125865600
1995-10-27,0.2609128952026367,0.31026801466941833,0.311383992433548,0.3046880066394806,0.311383992433548,154212800
1995-10-30,0.2646667957305908,0.31473198533058167,0.31473198533058167,0.3091520071029663,0.311383992433548,175638400
1995-10-31,0.27264466881752014,0.3242189884185791,0.327008992433548,0.313616007566452,0.31473198533058167,289217600
1995-11-01,0.2749907672405243,0.327008992433548,0.3314729928970337,0.3169640004634857,0.327008992433548,193233600
1995-11-02,0.2749907672405243,0.327008992433548,0.329241007566452,0.3236609995365143,0.329241007566452,152756800
1995-11-03,0.27405229210853577,0.32589301466941833,0.329241007566452,0.3203130066394806,0.328125,179435200
1995-11-06,0.2862534821033478,0.3404020071029663,0.34598198533058167,0.3247770071029663,0.32589301466941833,311774400
1995-11-07,0.29751598834991455,0.35379499197006226,0.36160698533058167,0.3348209857940674,0.3370540142059326,736388800
1995-11-08,0.29188433289527893,0.3470979928970337,0.3660709857940674,0.34598198533058167,0.3549109995365143,358825600
1995-11-09,0.2956390380859375,0.3515630066394806,0.35714301466941833,0.3470979928970337,0.3549109995365143,260108800
1995-11-10,0.2984543740749359,0.3549109995365143,0.359375,0.3470979928970337,0.3515630066394806,223115200
1995-11-13,0.30690065026283264,0.36495500802993774,0.3683040142059326,0.35714301466941833,0.359375,317374400
1995-11-14,0.3115939795970917,0.3705359995365143,0.3794640004634857,0.3660709857940674,0.3660709857940674,407276800
1995-11-15,0.30783912539482117,0.3660709857940674,0.375,0.358258992433548,0.375,248136000
1995-11-16,0.2998620867729187,0.35658499598503113,0.3705359995365143,0.3526790142059326,0.36495500802993774,226228800
1995-11-17,0.3012697994709015,0.358258992433548,0.360491007566452,0.3549109995365143,0.35714301466941833,128531200
1995-11-20,0.29000726342201233,0.344866007566452,0.359375,0.34375,0.359375,148456000
1995-11-21,0.2909107208251953,0.344866007566452,0.34598198533058167,0.33816999197006226,0.34598198533058167,191609600
1995-11-22,0.2909107208251953,0.344866007566452,0.3504459857940674,0.34375,0.344866007566452,98806400
1995-11-24,0.30267903208732605,0.3588170111179352,0.360491007566452,0.34598198533058167,0.3470979928970337,109950400
1995-11-27,0.29656001925468445,0.3515630066394806,0.3627229928970337,0.3515630066394806,0.3627229928970337,115875200
1995-11-28,0.30126699805259705,0.35714301466941833,0.358258992433548,0.3504459857940674,0.3515630066394806,176288000
1995-11-29,0.2956176996231079,0.3504459857940674,0.358258992433548,0.3482140004634857,0.358258992433548,105268800
1995-11-30,0.2871452271938324,0.3404020071029663,0.3482140004634857,0.3392859995365143,0.3470979928970337,174854400
1995-12-01,0.2833794355392456,0.3359380066394806,0.34151801466941833,0.3314729928970337,0.3392859995365143,204209600
1995-12-04,0.29750144481658936,0.3526790142059326,0.358258992433548,0.3482140004634857,0.358258992433548,480681600
1995-12-05,0.29750144481658936,0.3526790142059326,0.3560270071029663,0.34151801466941833,0.34375,363596800
1995-12-06,0.291852205991745,0.34598198533058167,0.3560270071029663,0.342633992433548,0.3549109995365143,201107200
1995-12-07,0.29044002294540405,0.3443079888820648,0.34598198533058167,0.33816999197006226,0.34598198533058167,141926400
1995-12-08,0.29656001925468445,0.3515630066394806,0.3515630066394806,0.33816999197006226,0.34598198533058167,141355200
1995-12-11,0.2909107208251953,0.344866007566452,0.35379499197006226,0.342633992433548,0.3526790142059326,111652800
1995-12-12,0.2862037122249603,0.3392859995365143,0.344866007566452,0.3392859995365143,0.344866007566452,177553600
1995-12-13,0.2890278995037079,0.342633992433548,0.3482140004634857,0.328125,0.34151801466941833,684902400
1995-12-14,0.2880866229534149,0.34151801466941833,0.3515630066394806,0.3392859995365143,0.3470979928970337,333502400
1995-12-15,0.2654913067817688,0.31473198533058167,0.327008992433548,0.30691999197006226,0.3169640004634857,726880000
1995-12-18,0.24289606511592865,0.2879459857940674,0.31473198533058167,0.2845979928970337,0.313616007566452,666534400
1995-12-19,0.24666240811347961,0.2924109995365143,0.296875,0.2879459857940674,0.2924109995365143,430864000
1995-12-20,0.24572104215621948,0.29129499197006226,0.3002229928970337,0.2901790142059326,0.29910698533058167,365736000
1995-12-21,0.24477969110012054,0.2901790142059326,0.2924109995365143,0.282366007566452,0.2924109995365143,332875200
1995-12-22,0.24289606511592865,0.2879459857940674,0.2935270071029663,0.28683000802993774,0.29129499197006226,234662400
1995-12-26,0.2414839267730713,0.28627198934555054,0.2901790142059326,0.28348198533058167,0.2901790142059326,139507200
1995-12-27,0.24383819103240967,0.2890630066394806,0.297991007566452,0.2845979928970337,0.28683000802993774,268564800
1995-12-28,0.24101321399211884,0.2857140004634857,0.2924109995365143,0.2845979928970337,0.28683000802993774,249995200
1995-12-29,0.2400718480348587,0.2845979928970337,0.2890630066394806,0.282366007566452,0.2857140004634857,304136000
1996-01-02,0.24195457994937897,0.28683000802993774,0.2879459857940674,0.28348198533058167,0.2879459857940674,139294400
1996-01-03,0.24195457994937897,0.28683000802993774,0.2935270071029663,0.2845979928970337,0.2857140004634857,429833600
1996-01-04,0.23771844804286957,0.2818079888820648,0.2890630066394806,0.280133992433548,0.2890630066394806,300182400
1996-01-05,0.25796008110046387,0.3058040142059326,0.3058040142059326,0.280133992433548,0.282366007566452,445928000
1996-01-08,0.2607843577861786,0.3091520071029663,0.3169640004634857,0.3035709857940674,0.3080359995365143,121340800
1996-01-09,0.24666240811347961,0.2924109995365143,0.3091520071029663,0.2924109995365143,0.3091520071029663,251216000
1996-01-10,0.25796008110046387,0.3058040142059326,0.31026801466941833,0.2879459857940674,0.2901790142059326,365433600
1996-01-11,0.26360848546028137,0.3125,0.3125,0.2890630066394806,0.29129499197006226,756739200
1996-01-12,0.25513502955436707,0.30245500802993774,0.31026801466941833,0.296875,0.31026801466941833,401856000
1996-01-15,0.2570187747478485,0.3046880066394806,0.3080359995365143,0.297991007566452,0.3013390004634857,363081600
1996-01-16,0.26031360030174255,0.3085939884185791,0.31026801466941833,0.3002229928970337,0.30691999197006226,352912000
1996-01-17,0.25607648491859436,0.3035709857940674,0.30691999197006226,0.3013390004634857,0.30691999197006226,236409600
1996-01-18,0.2405424267053604,0.2851560115814209,0.297991007566452,0.27120500802993774,0.2935270071029663,698387200
1996-01-19,0.22500865161418915,0.266741007566452,0.28348198533058167,0.2622770071029663,0.2767859995365143,829225600
1996-01-22,0.22971555590629578,0.2723209857940674,0.2767859995365143,0.2611609995365143,0.265625,499744000
1996-01-23,0.23818907141685486,0.282366007566452,0.3035709857940674,0.2767859995365143,0.3013390004634857,988288000
1996-01-24,0.24289606511592865,0.2879459857940674,0.2879459857940674,0.28348198533058167,0.28683000802993774,655894400
1996-01-25,0.2278328239917755,0.2700890004634857,0.2857140004634857,0.2689729928970337,0.28348198533058167,445200000
1996-01-26,0.23065784573554993,0.2734380066394806,0.27901801466941833,0.25558000802993774,0.27120500802993774,735750400
1996-01-29,0.21936026215553284,0.26004499197006226,0.265625,0.2566959857940674,0.2589290142059326,332595200
1996-01-30,0.20570909976959229,0.24386200308799744,0.251116007566452,0.23981599509716034,0.24107100069522858,622843200
1996-01-31,0.208062544465065,0.2466520071029663,0.25,0.24442000687122345,0.24776799976825714,328059200
1996-02-01,0.2137109339237213,0.2533479928970337,0.2533479928970337,0.24553599953651428,0.24553599953651428,333043200
1996-02-02,0.22030164301395416,0.2611609995365143,0.264508992433548,0.2566959857940674,0.2578130066394806,555979200
1996-02-05,0.22030164301395416,0.2611609995365143,0.265625,0.2589290142059326,0.2650670111179352,318729600
1996-02-06,0.2231258600950241,0.264508992433548,0.26785698533058167,0.2611609995365143,0.2611609995365143,226217600
1996-02-07,0.21276959776878357,0.25223198533058167,0.265625,0.24776799976825714,0.265625,360326400
1996-02-08,0.20994536578655243,0.24888400733470917,0.251116007566452,0.24553599953651428,0.24553599953651428,263166400
1996-02-09,0.2090039700269699,0.24776799976825714,0.2544640004634857,0.2466520071029663,0.24888400733470917,205688000
1996-02-12,0.2137109339237213,0.2533479928970337,0.2544640004634857,0.25,0.251116007566452,194275200
1996-02-13,0.21182820200920105,0.251116007566452,0.2578130066394806,0.24888400733470917,0.25,228502400
1996-02-14,0.208062544465065,0.2466520071029663,0.25223198533058167,0.24497799575328827,0.25223198533058167,163184000
1996-02-15,0.21088679134845734,0.25,0.251116007566452,0.24442000687122345,0.2466520071029663,122080000
1996-02-16,0.20712119340896606,0.24553599953651428,0.2533479928970337,0.24553599953651428,0.251116007566452,156441600
1996-02-20,0.21841882169246674,0.2589290142059326,0.26339301466941833,0.25,0.25,376913600
1996-02-21,0.2231258600950241,0.264508992433548,0.265625,0.26004499197006226,0.2622770071029663,221838400
1996-02-22,0.22500865161418915,0.266741007566452,0.2689729928970337,0.264508992433548,0.26785698533058167,184184000
1996-02-23,0.22500865161418915,0.266741007566452,0.2700890004634857,0.264508992433548,0.266741007566452,173286400
1996-02-26,0.2221844643354416,0.26339301466941833,0.2689729928970337,0.26339301466941833,0.26785698533058167,118283200
1996-02-27,0.21559379994869232,0.25558000802993774,0.266741007566452,0.2544640004634857,0.266741007566452,149161600
1996-02-28,0.2090039700269699,0.24776799976825714,0.2578130066394806,0.2466520071029663,0.2578130066394806,187913600
1996-02-29,0.20712119340896606,0.24553599953651428,0.24776799976825714,0.24330399930477142,0.24553599953651428,112884800
1996-03-01,0.202413409948349,0.23995499312877655,0.2466520071029663,0.2377229928970337,0.2466520071029663,231134400
1996-03-04,0.19770638644695282,0.234375,0.24442000687122345,0.234375,0.24330399930477142,187555200
1996-03-05,0.200530543923378,0.2377229928970337,0.23883900046348572,0.234375,0.23660700023174286,118440000
1996-03-06,0.19723565876483917,0.233816996216774,0.23995499312877655,0.23325900733470917,0.23883900046348572,99052800
1996-03-07,0.1944114714860916,0.2304690033197403,0.23549099266529083,0.2265630066394806,0.234375,260064000
1996-03-08,0.1958235800266266,0.23214299976825714,0.234375,0.22321400046348572,0.22991099953651428,149004800
1996-03-11,0.19488225877285004,0.2310270071029663,0.23549099266529083,0.22991099953651428,0.234375,127008000
1996-03-12,0.1944114714860916,0.2304690033197403,0.23549099266529083,0.22879500687122345,0.23214299976825714,96152000
1996-03-13,0.19394074380397797,0.22991099953651428,0.23325900733470917,0.22879500687122345,0.2310270071029663,99680000
1996-03-14,0.19299942255020142,0.22879500687122345,0.2310270071029663,0.22767899930477142,0.2310270071029663,93363200
1996-03-15,0.19488225877285004,0.2310270071029663,0.23214299976825714,0.22767899930477142,0.23214299976825714,101382400
1996-03-18,0.1967650055885315,0.23325900733470917,0.23325900733470917,0.22991099953651428,0.23158499598503113,109132800
1996-03-19,0.19394074380397797,0.22991099953651428,0.23660700023174286,0.22879500687122345,0.23549099266529083,124364800
1996-03-20,0.19017431139945984,0.22544600069522858,0.22991099953651428,0.22432999312877655,0.22991099953651428,115987200
1996-03-21,0.1892329454421997,0.22432999312877655,0.22767899930477142,0.22321400046348572,0.22767899930477142,109984000
1996-03-22,0.191116601228714,0.2265630066394806,0.2265630066394806,0.2220979928970337,0.22544600069522858,107564800
1996-03-25,0.18076029419898987,0.21428599953651428,0.22991099953651428,0.21428599953651428,0.22767899930477142,164371200
1996-03-26,0.17981891334056854,0.21317000687122345,0.21875,0.2109380066394806,0.21428599953651428,160798400
1996-03-27,0.19017431139945984,0.22544600069522858,0.22544600069522858,0.20535700023174286,0.20758900046348572,429296000
1996-03-28,0.18217244744300842,0.21595999598503113,0.22879500687122345,0.2154020071029663,0.22098200023174286,295892800
1996-03-29,0.18499663472175598,0.219308003783226,0.22098200023174286,0.21205399930477142,0.21651799976825714,166521600
1996-04-01,0.19205796718597412,0.22767899930477142,0.2310270071029663,0.2188899964094162,0.22432999312877655,158636800
1996-04-02,0.188291534781456,0.22321400046348572,0.22879500687122345,0.2220979928970337,0.22879500687122345,101438400
1996-04-03,0.18499663472175598,0.219308003783226,0.22432999312877655,0.21721500158309937,0.22432999312877655,72240000
1996-04-04,0.18170177936553955,0.2154020071029663,0.21986599266529083,0.21428599953651428,0.21986599266529083,86049600
1996-04-08,0.1835845708847046,0.21763400733470917,0.21875,0.21205399930477142,0.21317000687122345,168828800
1996-04-09,0.1958235800266266,0.23214299976825714,0.23660700023174286,0.21763400733470917,0.2220979928970337,235076800
1996-04-10,0.1958235800266266,0.23214299976825714,0.23660700023174286,0.2310270071029663,0.23325900733470917,174764800
1996-04-11,0.19394074380397797,0.22991099953651428,0.234375,0.22767899930477142,0.23325900733470917,98268800
1996-04-12,0.19205796718597412,0.22767899930477142,0.2310270071029663,0.2265630066394806,0.2310270071029663,81435200
1996-04-15,0.19394074380397797,0.22991099953651428,0.22991099953651428,0.22321400046348572,0.22767899930477142,154078400
1996-04-16,0.19488225877285004,0.2310270071029663,0.23214299976825714,0.22879500687122345,0.2310270071029663,101416000
1996-04-17,0.19017431139945984,0.22544600069522858,0.23214299976825714,0.22432999312877655,0.2310270071029663,85411200
1996-04-18,0.18640878796577454,0.22098200023174286,0.2267020046710968,0.21651799976825714,0.2265630066394806,217246400
1996-04-19,0.18876226246356964,0.22377200424671173,0.22432999312877655,0.21986599266529083,0.21986599266529083,101796800
1996-04-22,0.1892329454421997,0.22432999312877655,0.22767899930477142,0.2220979928970337,0.22544600069522858,111115200
1996-04-23,0.18640878796577454,0.22098200023174286,0.22544600069522858,0.21986599266529083,0.22432999312877655,169948800
1996-04-24,0.18264316022396088,0.21651799976825714,0.22098200023174286,0.21595999598503113,0.21986599266529083,128340800
1996-04-25,0.18735013902187347,0.2220979928970337,0.2220979928970337,0.2154020071029663,0.21763400733470917,174406400
1996-04-26,0.18640878796577454,0.22098200023174286,0.22432999312877655,0.21986599266529083,0.22321400046348572,188865600
1996-04-29,0.18640878796577454,0.22098200023174286,0.22321400046348572,0.21875,0.22321400046348572,121049600
1996-04-30,0.1835845708847046,0.21763400733470917,0.2220979928970337,0.2154020071029663,0.2220979928970337,136662400
1996-05-01,0.1835845708847046,0.21763400733470917,0.22098200023174286,0.2154020071029663,0.21763400733470917,112705600
1996-05-02,0.1788775473833084,0.21205399930477142,0.21875,0.20982100069522858,0.21875,188305600
1996-05-03,0.17981891334056854,0.21317000687122345,0.2154020071029663,0.20982100069522858,0.2154020071029663,108460800
1996-05-06,0.19299942255020142,0.22879500687122345,0.2310270071029663,0.22098200023174286,0.2220979928970337,289486400
1996-05-07,0.202413409948349,0.23995499312877655,0.24442000687122345,0.234375,0.23549099266529083,353539200
1996-05-08,0.2014719545841217,0.23883900046348572,0.24330399930477142,0.22879500687122345,0.24330399930477142,186793600
1996-05-09,0.1967650055885315,0.23325900733470917,0.23660700023174286,0.22991099953651428,0.23549099266529083,98078400
1996-05-10,0.20523840188980103,0.24330399930477142,0.24442000687122345,0.23214299976825714,0.234375,110588800
1996-05-13,0.20382548868656158,0.2416290044784546,0.2466520071029663,0.2377229928970337,0.2421880066394806,187017600
1996-05-14,0.20712119340896606,0.24553599953651428,0.25,0.24553599953651428,0.24776799976825714,197624000
1996-05-15,0.21465235948562622,0.2544640004634857,0.2578130066394806,0.24776799976825714,0.24888400733470917,292364800
1996-05-16,0.2137109339237213,0.2533479928970337,0.25558000802993774,0.24888400733470917,0.25223198533058167,130076800
1996-05-17,0.208062544465065,0.2466520071029663,0.2533479928970337,0.24553599953651428,0.2533479928970337,123300800
1996-05-20,0.2104160487651825,0.249441996216774,0.251116007566452,0.2466520071029663,0.24888400733470917,84515200
1996-05-21,0.20429706573486328,0.2421880066394806,0.251116007566452,0.2421880066394806,0.25,114385600
1996-05-22,0.19629426300525665,0.23270100355148315,0.24442000687122345,0.22991099953651428,0.24442000687122345,201880000
1996-05-23,0.19770638644695282,0.234375,0.2377229928970337,0.22991099953651428,0.23325900733470917,124051200
1996-05-24,0.2014719545841217,0.23883900046348572,0.23995499312877655,0.23325900733470917,0.234375,113243200
1996-05-28,0.19864784181118011,0.23549099266529083,0.24330399930477142,0.23549099266529083,0.23883900046348572,101852800
1996-05-29,0.18735013902187347,0.2220979928970337,0.234375,0.22098200023174286,0.234375,219520000
1996-05-30,0.19205796718597412,0.22767899930477142,0.22991099953651428,0.22098200023174286,0.2220979928970337,103465600
1996-05-31,0.1967650055885315,0.23325900733470917,0.2377229928970337,0.22767899930477142,0.22879500687122345,162646400
1996-06-03,0.18640878796577454,0.22098200023174286,0.23214299976825714,0.22098200023174286,0.2310270071029663,125462400
1996-06-04,0.18217244744300842,0.21595999598503113,0.21763400733470917,0.21317000687122345,0.21428599953651428,762238400
1996-06-05,0.1892329454421997,0.22432999312877655,0.22767899930477142,0.21651799976825714,0.2265630066394806,510104000
1996-06-06,0.18264316022396088,0.21651799976825714,0.22544600069522858,0.2154020071029663,0.22321400046348572,362096000
1996-06-07,0.1835845708847046,0.21763400733470917,0.21763400733470917,0.20982100069522858,0.21428599953651428,267769600
1996-06-10,0.18170177936553955,0.2154020071029663,0.21875,0.21428599953651428,0.21763400733470917,106366400
1996-06-11,0.18076029419898987,0.21428599953651428,0.21651799976825714,0.21428599953651428,0.21651799976825714,153059200
1996-06-12,0.18264316022396088,0.21651799976825714,0.21875,0.21428599953651428,0.21875,151916800
1996-06-13,0.18546736240386963,0.21986599266529083,0.2225169986486435,0.21428599953651428,0.21763400733470917,191419200
1996-06-14,0.1802896410226822,0.21372799575328827,0.22098200023174286,0.21317000687122345,0.22098200023174286,144961600
1996-06-17,0.1779361367225647,0.2109380066394806,0.2154020071029663,0.2109380066394806,0.2154020071029663,112929600
1996-06-18,0.1713455468416214,0.203125,0.21205399930477142,0.20200900733470917,0.2109380066394806,223227200
1996-06-19,0.17416974902153015,0.2064729928970337,0.20870499312877655,0.20200900733470917,0.2064729928970337,134467200
1996-06-20,0.1713455468416214,0.203125,0.20870499312877655,0.20089299976825714,0.20870499312877655,147089600
1996-06-21,0.1704041212797165,0.20200900733470917,0.20424099266529083,0.1997770071029663,0.20424099266529083,161851200
1996-06-24,0.16757991909980774,0.19866099953651428,0.20200900733470917,0.19754500687122345,0.20200900733470917,122763200
1996-06-25,0.15534086525440216,0.1841520071029663,0.19866099953651428,0.18192000687122345,0.19754500687122345,246960000
1996-06-26,0.14969167113304138,0.17745499312877655,0.18526799976825714,0.1752229928970337,0.1841520071029663,404331200
1996-06-27,0.15534086525440216,0.1841520071029663,0.1875,0.17633900046348572,0.17857100069522858,229241600
1996-06-28,0.1581651270389557,0.1875,0.1875,0.1841520071029663,0.18638400733470917,115684800
1996-07-01,0.16193069517612457,0.19196400046348572,0.19196400046348572,0.1875,0.18861599266529083,131980800
1996-07-02,0.1581651270389557,0.1875,0.19196400046348572,0.1875,0.1908479928970337,89006400
1996-07-03,0.1459261029958725,0.17299099266529083,0.18192000687122345,0.17299099266529083,0.18192000687122345,288612800
1996-07-05,0.14686748385429382,0.17410700023174286,0.17633900046348572,0.171875,0.17299099266529083,106153600
1996-07-08,0.14404331147670746,0.17075900733470917,0.17745499312877655,0.16964299976825714,0.1752229928970337,188910400
1996-07-09,0.14310185611248016,0.16964299976825714,0.1752229928970337,0.16964299976825714,0.17410700023174286,187824000
1996-07-10,0.14121904969215393,0.16741099953651428,0.17410700023174286,0.16741099953651428,0.17075900733470917,169388800
1996-07-11,0.13462848961353302,0.1595979928970337,0.1685270071029663,0.15513400733470917,0.16741099953651428,291155200
1996-07-12,0.13604053854942322,0.16127200424671173,0.1640630066394806,0.15401799976825714,0.1640630066394806,268990400
1996-07-15,0.1294507533311844,0.15345999598503113,0.16182999312877655,0.1529020071029663,0.16182999312877655,133224000
1996-07-16,0.1270972490310669,0.15067000687122345,0.15513400733470917,0.14285700023174286,0.15513400733470917,289217600
1996-07-17,0.1270972490310669,0.15067000687122345,0.15625,0.1484380066394806,0.15513400733470917,233598400
1996-07-18,0.1572236865758896,0.18638400733470917,0.19419600069522858,0.18177999556064606,0.19196400046348572,897052800
1996-07-19,0.15628233551979065,0.18526799976825714,0.1875,0.18526799976825714,0.18638400733470917,265977600
1996-07-22,0.15251675248146057,0.18080399930477142,0.18638400733470917,0.17857100069522858,0.18638400733470917,152208000
1996-07-23,0.15439952909946442,0.18303599953651428,0.1841520071029663,0.18080399930477142,0.18303599953651428,130121600
1996-07-24,0.15675301849842072,0.18582600355148315,0.1875,0.17745499312877655,0.17857100069522858,264073600
1996-07-25,0.1581651270389557,0.1875,0.1908479928970337,0.18526799976825714,0.18861599266529083,114430400
1996-07-26,0.1656971424818039,0.19642899930477142,0.19642899930477142,0.18861599266529083,0.19196400046348572,123681600
1996-07-29,0.16757991909980774,0.19866099953651428,0.20089299976825714,0.19419600069522858,0.19642899930477142,195697600
1996-07-30,0.16098929941654205,0.1908479928970337,0.203125,0.18973200023174286,0.20200900733470917,189403200
1996-07-31,0.1656971424818039,0.19642899930477142,0.19642899930477142,0.18973200023174286,0.18973200023174286,92780800
1996-08-01,0.16004785895347595,0.18973200023174286,0.19642899930477142,0.18861599266529083,0.19642899930477142,110163200
1996-08-02,0.1628720611333847,0.19307999312877655,0.19642899930477142,0.18973200023174286,0.19307999312877655,127948800
1996-08-05,0.1581651270389557,0.1875,0.1953130066394806,0.18638400733470917,0.19307999312877655,101012800
1996-08-06,0.16193069517612457,0.19196400046348572,0.19196400046348572,0.18526799976825714,0.1875,93587200
1996-08-07,0.16852132976055145,0.1997770071029663,0.20200900733470917,0.19307999312877655,0.19419600069522858,248460800
1996-08-08,0.16663850843906403,0.19754500687122345,0.1997770071029663,0.1953130066394806,0.1997770071029663,101516800
1996-08-09,0.17416974902153015,0.2064729928970337,0.20870499312877655,0.19754500687122345,0.19866099953651428,230787200
1996-08-12,0.17322829365730286,0.20535700023174286,0.2109380066394806,0.1997770071029663,0.20870499312877655,151345600
1996-08-13,0.16946271061897278,0.20089299976825714,0.2064729928970337,0.1997770071029663,0.20424099266529083,103510400
1996-08-14,0.1713455468416214,0.203125,0.20535700023174286,0.20200900733470917,0.20200900733470917,71859200
1996-08-15,0.16757991909980774,0.19866099953651428,0.203125,0.19866099953651428,0.20200900733470917,107620800
1996-08-16,0.16946271061897278,0.20089299976825714,0.20200900733470917,0.19754500687122345,0.20200900733470917,141758400
1996-08-19,0.1779361367225647,0.2109380066394806,0.2109380066394806,0.1997770071029663,0.1997770071029663,226318400
1996-08-20,0.1769939363002777,0.20982100069522858,0.21317000687122345,0.20870499312877655,0.21317000687122345,211758400
1996-08-21,0.17322829365730286,0.20535700023174286,0.2109380066394806,0.20424099266529083,0.20982100069522858,113344000
1996-08-22,0.17511114478111267,0.20758900046348572,0.20758900046348572,0.20424099266529083,0.20535700023174286,87684800
1996-08-23,0.17981891334056854,0.21317000687122345,0.21428599953651428,0.20535700023174286,0.20535700023174286,203459200
1996-08-26,0.18170177936553955,0.2154020071029663,0.2154020071029663,0.20982100069522858,0.21317000687122345,89678400
1996-08-27,0.18723291158676147,0.22195899486541748,0.22321400046348572,0.21428599953651428,0.2154020071029663,289307200
1996-08-28,0.18735013902187347,0.2220979928970337,0.22321400046348572,0.21875,0.2220979928970337,163598400
1996-08-29,0.18452589213848114,0.21875,0.2220979928970337,0.21763400733470917,0.2220979928970337,106926400
1996-08-30,0.18264316022396088,0.21651799976825714,0.22098200023174286,0.21651799976825714,0.22098200023174286,105728000
1996-09-03,0.18170177936553955,0.2154020071029663,0.21763400733470917,0.21317000687122345,0.2154020071029663,68297600
1996-09-04,0.18170177936553955,0.2154020071029663,0.21986599266529083,0.21317000687122345,0.21317000687122345,101449600
1996-09-05,0.17228692770004272,0.20424099266529083,0.21205399930477142,0.20424099266529083,0.20982100069522858,279585600
1996-09-06,0.17322829365730286,0.20535700023174286,0.20758900046348572,0.20200900733470917,0.2064729928970337,240833600
1996-09-09,0.1656971424818039,0.19642899930477142,0.203125,0.1953130066394806,0.20200900733470917,148243200
1996-09-10,0.16193069517612457,0.19196400046348572,0.19754500687122345,0.19196400046348572,0.19754500687122345,155713600
1996-09-11,0.15910647809505463,0.18861599266529083,0.19419600069522858,0.1875,0.19196400046348572,147201600
1996-09-12,0.1534581482410431,0.18192000687122345,0.18861599266529083,0.18080399930477142,0.1875,260915200
1996-09-13,0.1581651270389557,0.1875,0.18973200023174286,0.18192000687122345,0.18192000687122345,166611200
1996-09-16,0.16852132976055145,0.1997770071029663,0.20535700023174286,0.1908479928970337,0.19196400046348572,244652800
1996-09-17,0.17322829365730286,0.20535700023174286,0.2064729928970337,0.20089299976825714,0.20424099266529083,209171200
1996-09-18,0.1769939363002777,0.20982100069522858,0.2154020071029663,0.20424099266529083,0.20535700023174286,353360000
1996-09-19,0.1760525107383728,0.20870499312877655,0.2109380066394806,0.20870499312877655,0.2109380066394806,119470400
1996-09-20,0.17228692770004272,0.20424099266529083,0.20982100069522858,0.203125,0.20870499312877655,149150400
1996-09-23,0.16852132976055145,0.1997770071029663,0.20424099266529083,0.1997770071029663,0.20424099266529083,45763200
1996-09-24,0.16946271061897278,0.20089299976825714,0.20424099266529083,0.1997770071029663,0.1997770071029663,143785600
1996-09-25,0.16852132976055145,0.1997770071029663,0.20200900733470917,0.19642899930477142,0.20089299976825714,109043200
1996-09-26,0.16852132976055145,0.1997770071029663,0.20089299976825714,0.19866099953651428,0.1997770071029663,103286400
1996-09-27,0.1680506467819214,0.1992190033197403,0.1997770071029663,0.19754500687122345,0.19866099953651428,81569600
1996-09-30,0.16710922122001648,0.19810299575328827,0.1997770071029663,0.19754500687122345,0.19754500687122345,85444800
1996-10-01,0.18546736240386963,0.21986599266529083,0.22098200023174286,0.19642899930477142,0.19642899930477142,539246400
1996-10-02,0.1779361367225647,0.2109380066394806,0.21986599266529083,0.2064729928970337,0.2109380066394806,276819200
1996-10-03,0.16852132976055145,0.1997770071029663,0.21205399930477142,0.1997770071029663,0.2109380066394806,227718400
1996-10-04,0.17181621491909027,0.203683003783226,0.2064729928970337,0.19754500687122345,0.20424099266529083,133459200
1996-10-07,0.17416974902153015,0.2064729928970337,0.20870499312877655,0.20424099266529083,0.20535700023174286,95715200
1996-10-08,0.17511114478111267,0.20758900046348572,0.21651799976825714,0.20758900046348572,0.20982100069522858,190433600
1996-10-09,0.17322829365730286,0.20535700023174286,0.2109380066394806,0.20424099266529083,0.20870499312877655,85209600
1996-10-10,0.18217244744300842,0.21595999598503113,0.21875,0.21205399930477142,0.21317000687122345,276696000
1996-10-11,0.18264316022396088,0.21651799976825714,0.21986599266529083,0.21428599953651428,0.21763400733470917,120691200
1996-10-14,0.19017431139945984,0.22544600069522858,0.2265630066394806,0.21651799976825714,0.21875,269684800
1996-10-15,0.19017431139945984,0.22544600069522858,0.2310270071029663,0.22321400046348572,0.22991099953651428,363059200
1996-10-16,0.19394074380397797,0.22991099953651428,0.23325900733470917,0.21986599266529083,0.22544600069522858,334745600
1996-10-17,0.19864784181118011,0.23549099266529083,0.24776799976825714,0.23549099266529083,0.24553599953651428,1026625600
1996-10-18,0.2000598907470703,0.23716500401496887,0.2377229928970337,0.23214299976825714,0.23660700023174286,382659200
1996-10-21,0.19299942255020142,0.22879500687122345,0.2377229928970337,0.22767899930477142,0.23660700023174286,187611200
1996-10-22,0.18735013902187347,0.2220979928970337,0.22879500687122345,0.21651799976825714,0.22879500687122345,213718400
1996-10-23,0.18640878796577454,0.22098200023174286,0.22544600069522858,0.21763400733470917,0.22098200023174286,160059200
1996-10-24,0.18640878796577454,0.22098200023174286,0.22321400046348572,0.21875,0.22321400046348572,84369600
1996-10-25,0.18452589213848114,0.21875,0.22321400046348572,0.21875,0.2220979928970337,77560000
1996-10-28,0.18452589213848114,0.21875,0.22432999312877655,0.21875,0.22432999312877655,119996800
1996-10-29,0.17511114478111267,0.20758900046348572,0.22098200023174286,0.2064729928970337,0.21986599266529083,199628800
1996-10-30,0.17228692770004272,0.20424099266529083,0.21428599953651428,0.20424099266529083,0.20982100069522858,257051200
1996-10-31,0.17322829365730286,0.20535700023174286,0.20870499312877655,0.19866099953651428,0.20758900046348572,194219200
1996-11-01,0.18264316022396088,0.21651799976825714,0.21651799976825714,0.2064729928970337,0.20870499312877655,211332800
1996-11-04,0.1835845708847046,0.21763400733470917,0.21875,0.21205399930477142,0.21763400733470917,91268800
1996-11-05,0.19205796718597412,0.22767899930477142,0.2310270071029663,0.21875,0.21875,378112000
1996-11-06,0.19205796718597412,0.22767899930477142,0.22991099953651428,0.2220979928970337,0.22879500687122345,180308800
1996-11-07,0.19488225877285004,0.2310270071029663,0.23214299976825714,0.22544600069522858,0.2265630066394806,155075200
1996-11-08,0.19770638644695282,0.234375,0.234375,0.22991099953651428,0.2310270071029663,188708800
1996-11-11,0.1958235800266266,0.23214299976825714,0.23549099266529083,0.2310270071029663,0.23549099266529083,92534400
1996-11-12,0.19017431139945984,0.22544600069522858,0.234375,0.22432999312877655,0.23325900733470917,142956800
1996-11-13,0.19252869486808777,0.22823700308799744,0.2310270071029663,0.22321400046348572,0.2265630066394806,83608000
1996-11-14,0.19299942255020142,0.22879500687122345,0.22991099953651428,0.2265630066394806,0.22767899930477142,48529600
1996-11-15,0.188291534781456,0.22321400046348572,0.23214299976825714,0.22321400046348572,0.2310270071029663,130715200
1996-11-18,0.18640878796577454,0.22098200023174286,0.22432999312877655,0.21875,0.22321400046348572,152835200
1996-11-19,0.18735013902187347,0.2220979928970337,0.22432999312877655,0.21986599266529083,0.2220979928970337,124432000
1996-11-20,0.188291534781456,0.22321400046348572,0.2265630066394806,0.2220979928970337,0.2220979928970337,103096000
1996-11-21,0.18452589213848114,0.21875,0.22321400046348572,0.21763400733470917,0.2220979928970337,70604800
1996-11-22,0.19017431139945984,0.22544600069522858,0.22544600069522858,0.21875,0.21875,103980800
1996-11-25,0.188291534781456,0.22321400046348572,0.22767899930477142,0.22321400046348572,0.2265630066394806,78948800
1996-11-26,0.18264316022396088,0.21651799976825714,0.22321400046348572,0.21428599953651428,0.2220979928970337,112985600
1996-11-27,0.18452589213848114,0.21875,0.21986599266529083,0.2154020071029663,0.2154020071029663,89040000
1996-11-29,0.18170177936553955,0.2154020071029663,0.21986599266529083,0.21428599953651428,0.21875,42291200
1996-12-02,0.1892329454421997,0.22432999312877655,0.22432999312877655,0.21317000687122345,0.2154020071029663,174977600
1996-12-03,0.1892329454421997,0.22432999312877655,0.22767899930477142,0.22321400046348572,0.22544600069522858,275531200
1996-12-04,0.188291534781456,0.22321400046348572,0.2265630066394806,0.2220979928970337,0.22432999312877655,190825600
1996-12-05,0.188291534781456,0.22321400046348572,0.22544600069522858,0.22321400046348572,0.22321400046348572,142139200
1996-12-06,0.1892329454421997,0.22432999312877655,0.2265630066394806,0.21428599953651428,0.21763400733470917,229387200
1996-12-09,0.188291534781456,0.22321400046348572,0.2265630066394806,0.22154000401496887,0.22544600069522858,158648000
1996-12-10,0.18452589213848114,0.21875,0.22321400046348572,0.21651799976825714,0.2220979928970337,184284800
1996-12-11,0.18076029419898987,0.21428599953651428,0.21651799976825714,0.21205399930477142,0.21205399930477142,163363200
1996-12-12,0.17981891334056854,0.21317000687122345,0.21651799976825714,0.21317000687122345,0.2154020071029663,87001600
1996-12-13,0.17511114478111267,0.20758900046348572,0.21317000687122345,0.20758900046348572,0.21205399930477142,89096000
1996-12-16,0.1704041212797165,0.20200900733470917,0.20982100069522858,0.20089299976825714,0.20982100069522858,149240000
1996-12-17,0.16946271061897278,0.20089299976825714,0.20089299976825714,0.19866099953651428,0.1997770071029663,157248000
1996-12-18,0.17416974902153015,0.2064729928970337,0.2064729928970337,0.20200900733470917,0.203125,205072000
1996-12-19,0.16757991909980774,0.19866099953651428,0.20758900046348572,0.19866099953651428,0.20535700023174286,136886400
1996-12-20,0.1769939363002777,0.20982100069522858,0.2109380066394806,0.1908479928970337,0.20089299976825714,546436800
1996-12-23,0.17511114478111267,0.20758900046348572,0.21651799976825714,0.20758900046348572,0.21428599953651428,332304000
1996-12-24,0.17416974902153015,0.2064729928970337,0.20870499312877655,0.20424099266529083,0.20758900046348572,57612800
1996-12-26,0.17322829365730286,0.20535700023174286,0.20758900046348572,0.20424099266529083,0.20758900046348572,84884800
1996-12-27,0.17416974902153015,0.2064729928970337,0.21205399930477142,0.20424099266529083,0.20424099266529083,136998400
1996-12-30,0.1638134866952896,0.19419600069522858,0.20758900046348572,0.19419600069522858,0.2064729928970337,261800000
1996-12-31,0.1572236865758896,0.18638400733470917,0.19196400046348572,0.18526799976825714,0.1908479928970337,383745600
1997-01-02,0.1581651270389557,0.1875,0.18973200023174286,0.18526799976825714,0.18861599266529083,143113600
1997-01-03,0.1638134866952896,0.19419600069522858,0.19866099953651428,0.1875,0.18861599266529083,119716800
1997-01-06,0.13462848961353302,0.1595979928970337,0.163782998919487,0.15401799976825714,0.15736599266529083,1882832000
1997-01-07,0.13180424273014069,0.15625,0.16294600069522858,0.15625,0.16182999312877655,976931200
1997-01-08,0.1327456533908844,0.15736599266529083,0.1640630066394806,0.15513400733470917,0.16294600069522858,1100131200
1997-01-09,0.1336870789527893,0.15848200023174286,0.1595979928970337,0.15625,0.15848200023174286,446656000
1997-01-10,0.137452632188797,0.16294600069522858,0.16294600069522858,0.15736599266529083,0.15736599266529083,353718400
1997-01-13,0.1365111917257309,0.16182999312877655,0.16517899930477142,0.16182999312877655,0.16517899930477142,305748800
1997-01-14,0.13462848961353302,0.1595979928970337,0.1640630066394806,0.15848200023174286,0.1640630066394806,255774400
1997-01-15,0.12992140650749207,0.15401799976825714,0.16071400046348572,0.1529020071029663,0.16071400046348572,433092800
1997-01-16,0.12615588307380676,0.14955399930477142,0.1529020071029663,0.1484380066394806,0.1529020071029663,671305600
1997-01-17,0.12615588307380676,0.14955399930477142,0.1529020071029663,0.1484380066394806,0.14955399930477142,325147200
1997-01-20,0.12756791710853577,0.15122799575328827,0.1529020071029663,0.14955399930477142,0.15067000687122345,291625600
1997-01-21,0.12992140650749207,0.15401799976825714,0.15401799976825714,0.15067000687122345,0.15178599953651428,284827200
1997-01-22,0.1294507533311844,0.15345999598503113,0.15625,0.15178599953651428,0.15513400733470917,205620800
1997-01-23,0.12992140650749207,0.15401799976825714,0.15513400733470917,0.1529020071029663,0.15401799976825714,172345600
1997-01-24,0.1270972490310669,0.15067000687122345,0.15401799976825714,0.15067000687122345,0.15401799976825714,188283200
1997-01-27,0.12521448731422424,0.1484380066394806,0.15401799976825714,0.1484380066394806,0.1529020071029663,214043200
1997-01-28,0.12521448731422424,0.1484380066394806,0.15178599953651428,0.14732100069522858,0.15178599953651428,210560000
1997-01-29,0.12521448731422424,0.1484380066394806,0.14955399930477142,0.14732100069522858,0.1484380066394806,151704000
1997-01-30,0.12615588307380676,0.14955399930477142,0.14955399930477142,0.14732100069522858,0.14955399930477142,139932800
1997-01-31,0.12521448731422424,0.1484380066394806,0.1484380066394806,0.14732100069522858,0.1484380066394806,199628800
1997-02-03,0.12286011129617691,0.14564700424671173,0.15178599953651428,0.14508900046348572,0.15067000687122345,368110400
1997-02-04,0.11579960584640503,0.1372770071029663,0.14620499312877655,0.13504500687122345,0.14508900046348572,712644800
1997-02-05,0.11485820263624191,0.13616099953651428,0.13950900733470917,0.13616099953651428,0.13616099953651428,394486400
1997-02-06,0.12050660699605942,0.14285700023174286,0.1439729928970337,0.13616099953651428,0.13616099953651428,399504000
1997-02-07,0.11909453570842743,0.141183003783226,0.14732100069522858,0.140625,0.14732100069522858,235267200
1997-02-10,0.11768244206905365,0.13950900733470917,0.1439729928970337,0.13950900733470917,0.1439729928970337,185404800
1997-02-11,0.11815310269594193,0.140066996216774,0.14285700023174286,0.13839299976825714,0.14174099266529083,140078400
1997-02-12,0.11862380802631378,0.140625,0.14174099266529083,0.13839299976825714,0.140625,176265600
1997-02-13,0.12144803255796432,0.1439729928970337,0.1439729928970337,0.13839299976825714,0.140625,195832000
1997-02-14,0.12286011129617691,0.14564700424671173,0.14620499312877655,0.14285700023174286,0.14508900046348572,237249600
1997-02-18,0.13462848961353302,0.1595979928970337,0.1595979928970337,0.14508900046348572,0.1484380066394806,368278400
1997-02-19,0.1327456533908844,0.15736599266529083,0.1595979928970337,0.1529020071029663,0.1595979928970337,241292800
1997-02-20,0.1280386596918106,0.15178599953651428,0.15736599266529083,0.15178599953651428,0.15736599266529083,124947200
1997-02-21,0.12333080172538757,0.14620499312877655,0.15178599953651428,0.14285700023174286,0.15067000687122345,211086400
1997-02-24,0.12521448731422424,0.1484380066394806,0.15067000687122345,0.14508900046348572,0.14508900046348572,117588800
1997-02-25,0.1270972490310669,0.15067000687122345,0.15513400733470917,0.15067000687122345,0.15178599953651428,138084800
1997-02-26,0.12898004055023193,0.1529020071029663,0.1529020071029663,0.14955399930477142,0.15178599953651428,103174400
1997-02-27,0.1280386596918106,0.15178599953651428,0.1529020071029663,0.14955399930477142,0.15178599953651428,102995200
1997-02-28,0.12238941341638565,0.14508900046348572,0.15067000687122345,0.14508900046348572,0.15067000687122345,121878400
1997-03-03,0.12144803255796432,0.1439729928970337,0.14732100069522858,0.14285700023174286,0.14732100069522858,130457600
1997-03-04,0.12427222728729248,0.14732100069522858,0.14732100069522858,0.14285700023174286,0.14508900046348572,103196800
1997-03-05,0.1280386596918106,0.15178599953651428,0.15178599953651428,0.14732100069522858,0.1484380066394806,96163200
1997-03-06,0.12521448731422424,0.1484380066394806,0.15178599953651428,0.14732100069522858,0.15178599953651428,116289600
1997-03-07,0.12427222728729248,0.14732100069522858,0.14955399930477142,0.14620499312877655,0.14955399930477142,70616000
1997-03-10,0.12521448731422424,0.1484380066394806,0.14955399930477142,0.14676299691200256,0.1484380066394806,99187200
1997-03-11,0.12333080172538757,0.14620499312877655,0.1484380066394806,0.14285700023174286,0.1484380066394806,98504000
1997-03-12,0.12238941341638565,0.14508900046348572,0.14955399930477142,0.1439729928970337,0.14508900046348572,70996800
1997-03-13,0.12333080172538757,0.14620499312877655,0.14620499312877655,0.1439729928970337,0.14620499312877655,105089600
1997-03-14,0.12474290281534195,0.1478790044784546,0.14955399930477142,0.14508900046348572,0.14620499312877655,230417600
1997-03-17,0.12427222728729248,0.14732100069522858,0.14732100069522858,0.14285700023174286,0.14508900046348572,192752000
1997-03-18,0.12238941341638565,0.14508900046348572,0.14732100069522858,0.1439729928970337,0.14620499312877655,127075200
1997-03-19,0.12144803255796432,0.1439729928970337,0.14620499312877655,0.14174099266529083,0.14620499312877655,208230400
1997-03-20,0.12992140650749207,0.15401799976825714,0.15625,0.14174099266529083,0.14285700023174286,317038400
1997-03-21,0.12521448731422424,0.1484380066394806,0.15625,0.14620499312877655,0.15625,136460800
1997-03-24,0.12427222728729248,0.14732100069522858,0.1484380066394806,0.14508900046348572,0.14732100069522858,71220800
1997-03-25,0.12427222728729248,0.14732100069522858,0.1484380066394806,0.14355500042438507,0.1484380066394806,112560000
1997-03-26,0.12615588307380676,0.14955399930477142,0.15067000687122345,0.14508900046348572,0.14620499312877655,106836800
1997-03-27,0.1402776837348938,0.16629500687122345,0.171875,0.15401799976825714,0.15625,1138905600
1997-03-31,0.137452632188797,0.16294600069522858,0.17299099266529083,0.15401799976825714,0.16629500687122345,970244800
1997-04-01,0.13180424273014069,0.15625,0.15904000401496887,0.15513400733470917,0.15736599266529083,220259200
1997-04-02,0.13556982576847076,0.16071400046348572,0.16127200424671173,0.15736599266529083,0.1595979928970337,222432000
1997-04-03,0.14216046035289764,0.1685270071029663,0.17075900733470917,0.16294600069522858,0.16517899930477142,548856000
1997-04-04,0.14498470723628998,0.171875,0.1752229928970337,0.16964299976825714,0.17075900733470917,475249600
1997-04-07,0.14686748385429382,0.17410700023174286,0.17745499312877655,0.171875,0.17633900046348572,255259200
1997-04-08,0.14404331147670746,0.17075900733470917,0.1752229928970337,0.16629500687122345,0.1752229928970337,193827200
1997-04-09,0.14310185611248016,0.16964299976825714,0.171875,0.1685270071029663,0.171875,244988800
1997-04-10,0.14216046035289764,0.1685270071029663,0.17075900733470917,0.16517899930477142,0.16964299976825714,116984000
1997-04-11,0.137452632188797,0.16294600069522858,0.1685270071029663,0.16182999312877655,0.1685270071029663,79564800
1997-04-14,0.14121904969215393,0.16741099953651428,0.1685270071029663,0.16071400046348572,0.1640630066394806,112358400
1997-04-15,0.1388656198978424,0.1646209955215454,0.171875,0.16182999312877655,0.17075900733470917,136046400
1997-04-16,0.13980698585510254,0.16573700308799744,0.16964299976825714,0.1640630066394806,0.16629500687122345,86217600
1997-04-17,0.14310185611248016,0.16964299976825714,0.17075900733470917,0.16182999312877655,0.16294600069522858,219464000
1997-04-18,0.13839487731456757,0.1640630066394806,0.17075900733470917,0.1640630066394806,0.17075900733470917,141444800
1997-04-21,0.13556982576847076,0.16071400046348572,0.16629500687122345,0.16071400046348572,0.16629500687122345,89152000
1997-04-22,0.13933628797531128,0.16517899930477142,0.16517899930477142,0.1595979928970337,0.16182999312877655,94651200
1997-04-23,0.1365111917257309,0.16182999312877655,0.16517899930477142,0.16182999312877655,0.1640630066394806,54488000
1997-04-24,0.13462848961353302,0.1595979928970337,0.16517899930477142,0.15848200023174286,0.16517899930477142,74939200
1997-04-25,0.13180424273014069,0.15625,0.1595979928970337,0.15513400733470917,0.15736599266529083,87382400
1997-04-28,0.1327456533908844,0.15736599266529083,0.1595979928970337,0.15625,0.15848200023174286,46771200
1997-04-29,0.13321630656719208,0.15792399644851685,0.16071400046348572,0.15625,0.16071400046348572,51755200
1997-04-30,0.1280386596918106,0.15178599953651428,0.15401799976825714,0.14955399930477142,0.15178599953651428,257633600
1997-05-01,0.1280386596918106,0.15178599953651428,0.1529020071029663,0.14955399930477142,0.15067000687122345,72340800
1997-05-02,0.1280386596918106,0.15178599953651428,0.1529020071029663,0.14955399930477142,0.15178599953651428,101987200
1997-05-05,0.1280386596918106,0.15178599953651428,0.1529020071029663,0.14955399930477142,0.15178599953651428,98492800
1997-05-06,0.1270972490310669,0.15067000687122345,0.1529020071029663,0.14955399930477142,0.15178599953651428,83148800
1997-05-07,0.12427222728729248,0.14732100069522858,0.15178599953651428,0.14620499312877655,0.15067000687122345,114217600
1997-05-08,0.1280386596918106,0.15178599953651428,0.1529020071029663,0.14732100069522858,0.1484380066394806,82936000
1997-05-09,0.12850938737392426,0.1523440033197403,0.15625,0.15178599953651428,0.15178599953651428,188372800
1997-05-12,0.13227497041225433,0.156808003783226,0.15736599266529083,0.15178599953651428,0.15401799976825714,164976000
1997-05-13,0.13227497041225433,0.156808003783226,0.1595979928970337,0.15178599953651428,0.15625,197019200
1997-05-14,0.13321630656719208,0.15792399644851685,0.16071400046348572,0.15625,0.1595979928970337,135643200
1997-05-15,0.1336870789527893,0.15848200023174286,0.16071400046348572,0.15625,0.15848200023174286,99008000
1997-05-16,0.12992140650749207,0.15401799976825714,0.15736599266529083,0.15401799976825714,0.15625,93296000
1997-05-19,0.1280386596918106,0.15178599953651428,0.15736599266529083,0.15178599953651428,0.15625,52259200
1997-05-20,0.12992140650749207,0.15401799976825714,0.155691996216774,0.14955399930477142,0.15178599953651428,84828800
1997-05-21,0.1270972490310669,0.15067000687122345,0.1529020071029663,0.14732100069522858,0.1529020071029663,122248000
1997-05-22,0.12521448731422424,0.1484380066394806,0.15067000687122345,0.14732100069522858,0.14955399930477142,76764800
1997-05-23,0.1270972490310669,0.15067000687122345,0.15178599953651428,0.1484380066394806,0.1484380066394806,67032000
1997-05-27,0.12992140650749207,0.15401799976825714,0.15513400733470917,0.14955399930477142,0.14955399930477142,82084800
1997-05-28,0.1280386596918106,0.15178599953651428,0.15625,0.15178599953651428,0.15513400733470917,87539200
1997-05-29,0.12521448731422424,0.1484380066394806,0.1529020071029663,0.1484380066394806,0.1529020071029663,111182400
1997-05-30,0.12521448731422424,0.1484380066394806,0.15178599953651428,0.14620499312877655,0.14732100069522858,177329600
1997-06-02,0.12756791710853577,0.15122799575328827,0.15178599953651428,0.14955399930477142,0.15178599953651428,41585600
1997-06-03,0.1256851702928543,0.1489959955215454,0.15122799575328827,0.1484380066394806,0.14955399930477142,65240000
1997-06-04,0.12521448731422424,0.1484380066394806,0.14955399930477142,0.14732100069522858,0.1484380066394806,80404800
1997-06-05,0.1256851702928543,0.1489959955215454,0.1529020071029663,0.1478790044784546,0.1484380066394806,64612800
1997-06-06,0.12615588307380676,0.14955399930477142,0.14955399930477142,0.14732100069522858,0.1484380066394806,52875200
1997-06-09,0.12521448731422424,0.1484380066394806,0.15122799575328827,0.1484380066394806,0.1489959955215454,74804800
1997-06-10,0.12238941341638565,0.14508900046348572,0.14955399930477142,0.14341500401496887,0.14955399930477142,139048000
1997-06-11,0.12286011129617691,0.14564700424671173,0.14676299691200256,0.14508900046348572,0.14564700424671173,105403200
1997-06-12,0.12097728997468948,0.14341500401496887,0.14620499312877655,0.14285700023174286,0.14620499312877655,78691200
1997-06-13,0.11909453570842743,0.141183003783226,0.1439729928970337,0.140625,0.14341500401496887,132070400
1997-06-16,0.11674102395772934,0.13839299976825714,0.14174099266529083,0.1372770071029663,0.14174099266529083,134008000
1997-06-17,0.12309546023607254,0.14592599868774414,0.14732100069522858,0.13839299976825714,0.13895100355148315,142251200
1997-06-18,0.12003592401742935,0.14229899644851685,0.14508900046348572,0.140625,0.1439729928970337,109648000
1997-06-19,0.11862380802631378,0.140625,0.14285700023174286,0.140066996216774,0.14285700023174286,121027200
1997-06-20,0.11721168458461761,0.13895100355148315,0.140625,0.13839299976825714,0.140066996216774,110185600
1997-06-23,0.11579960584640503,0.1372770071029663,0.13950900733470917,0.1372770071029663,0.13839299976825714,99545600
1997-06-24,0.11532892286777496,0.1367190033197403,0.13895100355148315,0.13616099953651428,0.13783499598503113,111148800
1997-06-25,0.11391685158014297,0.13504500687122345,0.1372770071029663,0.13392899930477142,0.1367190033197403,198632000
1997-06-26,0.11062110215425491,0.13113799691200256,0.13504500687122345,0.13057999312877655,0.13504500687122345,381987200
1997-06-27,0.11062110215425491,0.13113799691200256,0.1322540044784546,0.13057999312877655,0.13113799691200256,157953600
1997-06-30,0.10732617974281311,0.12723200023174286,0.13169600069522858,0.125,0.13169600069522858,171180800
1997-07-01,0.0993243083357811,0.11774600297212601,0.125,0.1171879991889,0.12444200366735458,450676800
1997-07-02,0.09838205575942993,0.11662899702787399,0.11941999942064285,0.11607100069522858,0.11830399930477142,249961600
1997-07-03,0.10308992117643356,0.12221000343561172,0.12388399988412857,0.11607100069522858,0.1171879991889,186782400
1997-07-07,0.1040312722325325,0.12332600355148315,0.12723200023174286,0.12276799976825714,0.12444200366735458,191475200
1997-07-08,0.10356059670448303,0.12276799976825714,0.125,0.12221000343561172,0.12388399988412857,95692800
1997-07-09,0.10308992117643356,0.12221000343561172,0.12388399988412857,0.12165199965238571,0.12332600355148315,142016000
1997-07-10,0.09979500621557236,0.11830399930477142,0.11941999942064285,0.11383900046348572,0.11495500057935715,492508800
1997-07-11,0.11438752710819244,0.13560299575328827,0.13839299976825714,0.11886200308799744,0.11941999942064285,734944000
1997-07-14,0.11768244206905365,0.13950900733470917,0.13950900733470917,0.1328130066394806,0.13616099953651428,411006400
1997-07-15,0.12003592401742935,0.14229899644851685,0.14285700023174286,0.13950900733470917,0.140625,418353600
1997-07-16,0.12380153685808182,0.14676299691200256,0.14732100069522858,0.13950900733470917,0.141183003783226,446252800
1997-07-17,0.13180424273014069,0.15625,0.16182999312877655,0.14676299691200256,0.15178599953651428,746267200
1997-07-18,0.13062748312950134,0.15485499799251556,0.1601559966802597,0.1523440033197403,0.1595979928970337,317564800
1997-07-21,0.12168338894844055,0.1442520022392273,0.15792399644851685,0.14285700023174286,0.156808003783226,354916800
1997-07-22,0.12474290281534195,0.1478790044784546,0.1489959955215454,0.14564700424671173,0.14620499312877655,231336000
1997-07-23,0.12144803255796432,0.1439729928970337,0.15067000687122345,0.14285700023174286,0.14955399930477142,141288000
1997-07-24,0.11909453570842743,0.141183003783226,0.1439729928970337,0.13950900733470917,0.1439729928970337,133492800
1997-07-25,0.12238941341638565,0.14508900046348572,0.1478790044784546,0.140625,0.14174099266529083,217963200
1997-07-28,0.12380153685808182,0.14676299691200256,0.14732100069522858,0.14508900046348572,0.14676299691200256,110510400
1997-07-29,0.12427222728729248,0.14732100069522858,0.1484380066394806,0.14620499312877655,0.14676299691200256,71243200
1997-07-30,0.13086284697055817,0.15513400733470917,0.15792399644851685,0.14955399930477142,0.15122799575328827,374304000
1997-07-31,0.13180424273014069,0.15625,0.15848200023174286,0.15401799976825714,0.15513400733470917,263816000
1997-08-01,0.14451394975185394,0.171316996216774,0.171316996216774,0.156808003783226,0.15736599266529083,481913600
1997-08-04,0.14875030517578125,0.17633900046348572,0.17689700424671173,0.171316996216774,0.171316996216774,611318400
1997-08-05,0.14875030517578125,0.17633900046348572,0.17857100069522858,0.17396800220012665,0.17801299691200256,247128000
1997-08-06,0.19817706942558289,0.234933003783226,0.24776799976825714,0.22321400046348572,0.22544600069522858,4190480000
1997-08-07,0.21983085572719574,0.26060301065444946,0.26395100355148315,0.2533479928970337,0.2566959857940674,3755438400
1997-08-08,0.20194266736507416,0.23939700424671173,0.2533479928970337,0.23325900733470917,0.24832600355148315,1814164800
1997-08-11,0.18499663472175598,0.219308003783226,0.23604899644851685,0.20982100069522858,0.234933003783226,1550998400
1997-08-12,0.16616784036159515,0.19698700308799744,0.21651799976825714,0.1953130066394806,0.2148440033197403,1048398400
1997-08-13,0.1779361367225647,0.2109380066394806,0.21317000687122345,0.18247799575328827,0.19866099953651428,1201424000
1997-08-14,0.17322829365730286,0.20535700023174286,0.21651799976825714,0.202566996216774,0.2109380066394806,434448000
1997-08-15,0.17511114478111267,0.20758900046348572,0.20926299691200256,0.203683003783226,0.2064729928970337,260960000
1997-08-18,0.1779361367225647,0.2109380066394806,0.21205399930477142,0.203125,0.20814700424671173,217840000
1997-08-19,0.18405523896217346,0.218191996216774,0.21875,0.20814700424671173,0.2114959955215454,289161600
1997-08-20,0.18546736240386963,0.21986599266529083,0.22432999312877655,0.21595999598503113,0.218191996216774,324307200
1997-08-21,0.18076029419898987,0.21428599953651428,0.22042399644851685,0.21317000687122345,0.21875,259280000
1997-08-22,0.1779361367225647,0.2109380066394806,0.21428599953651428,0.20870499312877655,0.20926299691200256,227628800
1997-08-25,0.1736990213394165,0.20591500401496887,0.2114959955215454,0.20479899644851685,0.2109380066394806,138633600
1997-08-26,0.16757991909980774,0.19866099953651428,0.20535700023174286,0.19754500687122345,0.20200900733470917,226206400
1997-08-27,0.17087481915950775,0.202566996216774,0.203125,0.1953130066394806,0.1997770071029663,190635200
1997-08-28,0.1656971424818039,0.19642899930477142,0.20089299976825714,0.19642899930477142,0.19754500687122345,95670400
1997-08-29,0.1638134866952896,0.19419600069522858,0.19642899930477142,0.19196400046348572,0.1947540044784546,109670400
1997-09-02,0.16852132976055145,0.1997770071029663,0.20145100355148315,0.1958709955215454,0.19642899930477142,186043200
1997-09-03,0.16946271061897278,0.20089299976825714,0.20758900046348572,0.1992190033197403,0.1997770071029663,284132800
1997-09-04,0.16946271061897278,0.20089299976825714,0.20424099266529083,0.19866099953651428,0.20145100355148315,122539200
1997-09-05,0.16710922122001648,0.19810299575328827,0.20424099266529083,0.19642899930477142,0.20200900733470917,136707200
1997-09-08,0.16193069517612457,0.19196400046348572,0.19866099953651428,0.1914059966802597,0.19866099953651428,175156800
1997-09-09,0.16428418457508087,0.1947540044784546,0.1953130066394806,0.18973200023174286,0.19029000401496887,159028800
1997-09-10,0.1727576106786728,0.20479899644851685,0.2064729928970337,0.19363799691200256,0.19419600069522858,274064000
1997-09-11,0.16852132976055145,0.1997770071029663,0.20535700023174286,0.19698700308799744,0.20424099266529083,209876800
1997-09-12,0.16616784036159515,0.19698700308799744,0.19866099953651428,0.1914059966802597,0.19810299575328827,113680000
1997-09-15,0.16193069517612457,0.19196400046348572,0.19754500687122345,0.19196400046348572,0.1953130066394806,96913600
1997-09-16,0.16522641479969025,0.1958709955215454,0.19768400490283966,0.19419600069522858,0.19698700308799744,134220800
1997-09-17,0.16428418457508087,0.1947540044784546,0.19642899930477142,0.19363799691200256,0.19642899930477142,86766400
1997-09-18,0.1680506467819214,0.1992190033197403,0.20089299976825714,0.19196400046348572,0.19196400046348572,169164800
1997-09-19,0.16522641479969025,0.1958709955215454,0.19810299575328827,0.19419600069522858,0.19810299575328827,94931200
1997-09-22,0.17181621491909027,0.203683003783226,0.20591500401496887,0.19642899930477142,0.19754500687122345,200368000
1997-09-23,0.1638134866952896,0.19419600069522858,0.19866099953651428,0.19363799691200256,0.19866099953651428,200536000
1997-09-24,0.16193069517612457,0.19196400046348572,0.19419600069522858,0.1908479928970337,0.19363799691200256,222432000
1997-09-25,0.15910647809505463,0.18861599266529083,0.19419600069522858,0.1875,0.19029000401496887,223384000
1997-09-26,0.160518616437912,0.19029000401496887,0.1958709955215454,0.18861599266529083,0.19196400046348572,208320000
1997-09-29,0.16616784036159515,0.19698700308799744,0.19866099953651428,0.19252200424671173,0.19363799691200256,167238400
1997-09-30,0.16334280371665955,0.19363799691200256,0.1992190033197403,0.19363799691200256,0.19642899930477142,140571200
1997-10-01,0.1621660590171814,0.19224299490451813,0.19419600069522858,0.1908479928970337,0.19363799691200256,130468800
1997-10-02,0.16522641479969025,0.1958709955215454,0.19642899930477142,0.1908479928970337,0.1914059966802597,135408000
1997-10-03,0.16663850843906403,0.19754500687122345,0.19866099953651428,0.19363799691200256,0.19642899930477142,162232000
1997-10-06,0.16522641479969025,0.1958709955215454,0.19866099953651428,0.19363799691200256,0.19810299575328827,93296000
1997-10-07,0.16428418457508087,0.1947540044784546,0.19642899930477142,0.1947540044784546,0.1953130066394806,109289600
1997-10-08,0.16193069517612457,0.19196400046348572,0.1947540044784546,0.19029000401496887,0.19419600069522858,108841600
1997-10-09,0.1638134866952896,0.19419600069522858,0.20089299976825714,0.18917399644851685,0.18973200023174286,187331200
1997-10-10,0.17087481915950775,0.202566996216774,0.203125,0.19196400046348572,0.19196400046348572,270401600
1997-10-13,0.17087481915950775,0.202566996216774,0.20424099266529083,0.19810299575328827,0.203125,158625600
1997-10-14,0.17087481915950775,0.202566996216774,0.203125,0.19810299575328827,0.202566996216774,165816000
1997-10-15,0.17934824526309967,0.21261200308799744,0.22098200023174286,0.19754500687122345,0.19754500687122345,810868800
1997-10-16,0.16193069517612457,0.19196400046348572,0.19698700308799744,0.18638400733470917,0.18861599266529083,739188800
1997-10-17,0.15157532691955566,0.1796880066394806,0.18861599266529083,0.17745499312877655,0.18861599266529083,438670400
1997-10-20,0.14074838161468506,0.16685299575328827,0.1802459955215454,0.16629500687122345,0.1796880066394806,411835200
1997-10-21,0.1435726135969162,0.17020100355148315,0.172433003783226,0.16685299575328827,0.1685270071029663,475272000
1997-10-22,0.13980698585510254,0.16573700308799744,0.171875,0.16517899930477142,0.17020100355148315,151177600
1997-10-23,0.1336870789527893,0.15848200023174286,0.16238799691200256,0.15848200023174286,0.16071400046348572,186782400
1997-10-24,0.12474290281534195,0.1478790044784546,0.1640630066394806,0.14732100069522858,0.16182999312877655,388236800
1997-10-27,0.12615588307380676,0.14955399930477142,0.16182999312877655,0.14955399930477142,0.14955399930477142,329358400
1997-10-28,0.1365111917257309,0.16182999312877655,0.16517899930477142,0.14174099266529083,0.14285700023174286,343313600
1997-10-29,0.13180424273014069,0.15625,0.16517899930477142,0.15401799976825714,0.1646209955215454,177587200
1997-10-30,0.12427222728729248,0.14732100069522858,0.156808003783226,0.14732100069522858,0.1523440033197403,188955200
1997-10-31,0.12827397882938385,0.1520649939775467,0.15513400733470917,0.1484380066394806,0.15513400733470917,267086400
1997-11-03,0.13086284697055817,0.15513400733470917,0.15848200023174286,0.1523440033197403,0.156808003783226,126011200
1997-11-04,0.13509917259216309,0.1601559966802597,0.16182999312877655,0.15625,0.15848200023174286,168593600
1997-11-05,0.13839487731456757,0.1640630066394806,0.16629500687122345,0.16127200424671173,0.16294600069522858,387116800
1997-11-06,0.14310185611248016,0.16964299976825714,0.17410700023174286,0.1685270071029663,0.1685270071029663,617086400
1997-11-07,0.14875030517578125,0.17633900046348572,0.17857100069522858,0.16741099953651428,0.1685270071029663,795614400
1997-11-10,0.14074838161468506,0.16685299575328827,0.19196400046348572,0.16517899930477142,0.1875,1398241600
1997-11-11,0.13839487731456757,0.1640630066394806,0.16964299976825714,0.16182999312877655,0.16964299976825714,332483200
1997-11-12,0.1327456533908844,0.15736599266529083,0.16517899930477142,0.156808003783226,0.16127200424671173,208062400
1997-11-13,0.13556982576847076,0.16071400046348572,0.16127200424671173,0.15625,0.16071400046348572,257521600
1997-11-14,0.1388656198978424,0.1646209955215454,0.16517899930477142,0.16071400046348572,0.16294600069522858,135038400
1997-11-17,0.13933628797531128,0.16517899930477142,0.16908499598503113,0.1636440008878708,0.1685270071029663,205027200
1997-11-18,0.13604053854942322,0.16127200424671173,0.16517899930477142,0.16127200424671173,0.16517899930477142,146641600
1997-11-19,0.137452632188797,0.16294600069522858,0.1635040044784546,0.1595979928970337,0.1595979928970337,79587200
1997-11-20,0.13933628797531128,0.16517899930477142,0.16629500687122345,0.16182999312877655,0.16238799691200256,128172800
1997-11-21,0.13698190450668335,0.16238799691200256,0.16685299575328827,0.16071400046348572,0.16629500687122345,97776000
1997-11-24,0.1327456533908844,0.15736599266529083,0.16071400046348572,0.15625,0.156808003783226,157348800
1997-11-25,0.13086284697055817,0.15513400733470917,0.1595979928970337,0.15067000687122345,0.15792399644851685,205430400
1997-11-26,0.13180424273014069,0.15625,0.15792399644851685,0.15401799976825714,0.15513400733470917,60412800
1997-11-28,0.1336870789527893,0.15848200023174286,0.1595979928970337,0.155691996216774,0.15736599266529083,41316800
1997-12-01,0.1336870789527893,0.15848200023174286,0.1601559966802597,0.15401799976825714,0.15792399644851685,87236800
1997-12-02,0.11956518888473511,0.14174099266529083,0.15625,0.14174099266529083,0.15513400733470917,396816000
1997-12-03,0.11862380802631378,0.140625,0.1439729928970337,0.140066996216774,0.14341500401496887,343056000
1997-12-04,0.11768244206905365,0.13950900733470917,0.14285700023174286,0.13950900733470917,0.14285700023174286,199640000
1997-12-05,0.11909453570842743,0.141183003783226,0.14285700023174286,0.13895100355148315,0.13895100355148315,221468800
1997-12-08,0.11721168458461761,0.13895100355148315,0.140625,0.1372770071029663,0.13895100355148315,133582400
1997-12-09,0.11485820263624191,0.13616099953651428,0.140066996216774,0.13392899930477142,0.13839299976825714,243051200
1997-12-10,0.11109177768230438,0.13169600069522858,0.13448700308799744,0.12946400046348572,0.13448700308799744,194880000
1997-12-11,0.1096796840429306,0.13002200424671173,0.13002200424671173,0.12388399988412857,0.1289059966802597,256939200
1997-12-12,0.10638479888439178,0.12611599266529083,0.1328130066394806,0.125,0.13169600069522858,160563200
1997-12-15,0.10497268289327621,0.12444200366735458,0.12723200023174286,0.12276799976825714,0.12611599266529083,165894400
1997-12-16,0.10779689997434616,0.12779000401496887,0.1283479928970337,0.125,0.125,185628800
1997-12-17,0.10497268289327621,0.12444200366735458,0.13002200424671173,0.12444200366735458,0.12779000401496887,265294400
1997-12-18,0.1040312722325325,0.12332600355148315,0.125,0.12276799976825714,0.125,202048000
1997-12-19,0.10308992117643356,0.12221000343561172,0.12388399988412857,0.11830399930477142,0.1210940033197403,190612800
1997-12-22,0.10026568919420242,0.11886200308799744,0.125,0.11774600297212601,0.12388399988412857,159476800
1997-12-23,0.0974406749010086,0.11551299691200256,0.11886200308799744,0.11551299691200256,0.1171879991889,458830400
1997-12-24,0.09885361790657043,0.1171879991889,0.11830399930477142,0.11607100069522858,0.11607100069522858,97832000
1997-12-26,0.10026568919420242,0.11886200308799744,0.11941999942064285,0.11607100069522858,0.11662899702787399,107878400
1997-12-29,0.09885361790657043,0.1171879991889,0.11997800320386887,0.11495500057935715,0.11886200308799744,278196800
1997-12-30,0.0993243083357811,0.11774600297212601,0.11997800320386887,0.11383900046348572,0.11607100069522858,342507200
1997-12-31,0.09885361790657043,0.1171879991889,0.12165199965238571,0.11551299691200256,0.1171879991889,406358400
1998-01-02,0.12238941341638565,0.14508900046348572,0.14508900046348572,0.12053599953651428,0.12165199965238571,718110400
1998-01-05,0.11956518888473511,0.14174099266529083,0.1478790044784546,0.13560299575328827,0.14732100069522858,651873600
1998-01-06,0.14263121783733368,0.16908499598503113,0.17857100069522858,0.13169600069522858,0.14229899644851685,1812473600
1998-01-07,0.13180424273014069,0.15625,0.16964299976825714,0.15457600355148315,0.1679690033197403,1041622400
1998-01-08,0.13698190450668335,0.16238799691200256,0.16629500687122345,0.15122799575328827,0.155691996216774,774020800
1998-01-09,0.13698190450668335,0.16238799691200256,0.17299099266529083,0.15625,0.16182999312877655,886547200
1998-01-12,0.137452632188797,0.16294600069522858,0.16629500687122345,0.1529020071029663,0.155691996216774,516398400
1998-01-13,0.14686748385429382,0.17410700023174286,0.1752229928970337,0.16517899930477142,0.16629500687122345,636854400
1998-01-14,0.14875030517578125,0.17633900046348572,0.17801299691200256,0.171875,0.17745499312877655,589265600
1998-01-15,0.14451394975185394,0.171316996216774,0.17633900046348572,0.16629500687122345,0.171316996216774,559272000
1998-01-16,0.1416897177696228,0.1679690033197403,0.17354899644851685,0.16685299575328827,0.17354899644851685,246355200
1998-01-20,0.1435726135969162,0.17020100355148315,0.172433003783226,0.16629500687122345,0.17020100355148315,241561600
1998-01-21,0.14239580929279327,0.16880600154399872,0.17020100355148315,0.16573700308799744,0.16741099953651428,190209600
1998-01-22,0.14498470723628998,0.171875,0.17633900046348572,0.16629500687122345,0.16685299575328827,329728000
1998-01-23,0.14686748385429382,0.17410700023174286,0.1757809966802597,0.171875,0.17299099266529083,233161600
1998-01-26,0.14639681577682495,0.17354899644851685,0.17466500401496887,0.1679690033197403,0.17354899644851685,146440000
1998-01-27,0.14404331147670746,0.17075900733470917,0.1757809966802597,0.16964299976825714,0.171316996216774,112235200
1998-01-28,0.14451394975185394,0.171316996216774,0.17299099266529083,0.16629500687122345,0.171316996216774,151121600
1998-01-29,0.13933628797531128,0.16517899930477142,0.17075900733470917,0.16517899930477142,0.16908499598503113,211881600
1998-01-30,0.13792335987091064,0.1635040044784546,0.1685270071029663,0.16294600069522858,0.1635040044784546,162444800
1998-02-02,0.13321630656719208,0.15792399644851685,0.16517899930477142,0.15513400733470917,0.16517899930477142,636742400
1998-02-03,0.13792335987091064,0.1635040044784546,0.16629500687122345,0.15792399644851685,0.15792399644851685,402617600
1998-02-04,0.137452632188797,0.16294600069522858,0.16517899930477142,0.16071400046348572,0.16127200424671173,170195200
1998-02-05,0.13792335987091064,0.1635040044784546,0.16517899930477142,0.16071400046348572,0.16294600069522858,238268800
1998-02-06,0.13933628797531128,0.16517899930477142,0.16685299575328827,0.16294600069522858,0.1640630066394806,202339200
1998-02-09,0.14451394975185394,0.171316996216774,0.17410700023174286,0.1640630066394806,0.1640630066394806,494670400
1998-02-10,0.14639681577682495,0.17354899644851685,0.17466500401496887,0.17020100355148315,0.17075900733470917,422016000
1998-02-11,0.14310185611248016,0.16964299976825714,0.17410700023174286,0.1685270071029663,0.17410700023174286,211668800
1998-02-12,0.1459261029958725,0.17299099266529083,0.17354899644851685,0.17020100355148315,0.17075900733470917,203750400
1998-02-13,0.14686748385429382,0.17410700023174286,0.17745499312877655,0.16964299976825714,0.171316996216774,207995200
1998-02-17,0.14780884981155396,0.1752229928970337,0.17633900046348572,0.17410700023174286,0.17410700023174286,182750400
1998-02-18,0.1548701822757721,0.1835940033197403,0.18526799976825714,0.17466500401496887,0.17466500401496887,494592000
1998-02-19,0.15392878651618958,0.18247799575328827,0.186941996216774,0.17857100069522858,0.18638400733470917,399660800
1998-02-20,0.1506330370903015,0.17857100069522858,0.1835940033197403,0.17689700424671173,0.18303599953651428,325416000
1998-02-23,0.16004785895347595,0.18973200023174286,0.19307999312877655,0.17857100069522858,0.1796880066394806,477489600
1998-02-24,0.160518616437912,0.19029000401496887,0.1908479928970337,0.18526799976825714,0.19029000401496887,456590400
1998-02-25,0.1680506467819214,0.1992190033197403,0.203125,0.186941996216774,0.19029000401496887,712667200
1998-02-26,0.1769939363002777,0.20982100069522858,0.2103790044784546,0.1953130066394806,0.1992190033197403,595134400
1998-02-27,0.1779361367225647,0.2109380066394806,0.21317000687122345,0.20145100355148315,0.20814700424671173,519601600
1998-03-02,0.1713455468416214,0.203125,0.2103790044784546,0.19866099953651428,0.2103790044784546,400444800
1998-03-03,0.17416974902153015,0.2064729928970337,0.2070309966802597,0.19307999312877655,0.1953130066394806,334073600
1998-03-04,0.18405523896217346,0.218191996216774,0.22098200023174286,0.20424099266529083,0.20424099266529083,817824000
1998-03-05,0.1812310814857483,0.2148440033197403,0.21651799976825714,0.2064729928970337,0.20758900046348572,675124800
1998-03-06,0.18405523896217346,0.218191996216774,0.21875,0.20870499312877655,0.21317000687122345,666467200
1998-03-09,0.1713455468416214,0.203125,0.21707600355148315,0.20089299976825714,0.21205399930477142,574929600
1998-03-10,0.1812310814857483,0.2148440033197403,0.21875,0.20479899644851685,0.20535700023174286,712902400
1998-03-11,0.1967650055885315,0.23325900733470917,0.233816996216774,0.219308003783226,0.22432999312877655,1214337600
1998-03-12,0.20335477590560913,0.24107100069522858,0.24107100069522858,0.22823700308799744,0.23325900733470917,744363200
1998-03-13,0.20429706573486328,0.2421880066394806,0.24330399930477142,0.234375,0.24330399930477142,566160000
1998-03-16,0.20100127160549164,0.2382809966802597,0.24330399930477142,0.233816996216774,0.2421880066394806,402360000
1998-03-17,0.1984124630689621,0.23521199822425842,0.2382809966802597,0.2310270071029663,0.23660700023174286,410256000
1998-03-18,0.20288409292697906,0.24051299691200256,0.24051299691200256,0.23214299976825714,0.23214299976825714,276998400
1998-03-19,0.2014719545841217,0.23883900046348572,0.24051299691200256,0.23716500401496887,0.23995499312877655,160059200
1998-03-20,0.19864784181118011,0.23549099266529083,0.23995499312877655,0.23214299976825714,0.2382809966802597,215476800
1998-03-23,0.1967650055885315,0.23325900733470917,0.234375,0.21986599266529083,0.23158499598503113,414736000
1998-03-24,0.21088679134845734,0.25,0.25,0.234375,0.23549099266529083,675931200
1998-03-25,0.20453228056430817,0.242467001080513,0.24776799976825714,0.23549099266529083,0.2466520071029663,387374400
1998-03-26,0.2000598907470703,0.23716500401496887,0.24107100069522858,0.23604899644851685,0.23883900046348572,202966400
1998-03-27,0.20288409292697906,0.24051299691200256,0.24386200308799744,0.23549099266529083,0.2377229928970337,255595200
1998-03-30,0.2066504955291748,0.24497799575328827,0.24553599953651428,0.23883900046348572,0.23883900046348572,250700800
1998-03-31,0.20712119340896606,0.24553599953651428,0.24832600355148315,0.24330399930477142,0.24497799575328827,266896000
1998-04-01,0.20712119340896606,0.24553599953651428,0.24832600355148315,0.2416290044784546,0.24497799575328827,186883200
1998-04-02,0.20570909976959229,0.24386200308799744,0.24497799575328827,0.24051299691200256,0.24386200308799744,194308800
1998-04-03,0.20382548868656158,0.2416290044784546,0.24330399930477142,0.23939700424671173,0.2421880066394806,203067200
1998-04-06,0.19770638644695282,0.234375,0.24107100069522858,0.233816996216774,0.24107100069522858,347592000
1998-04-07,0.19205796718597412,0.22767899930477142,0.23214299976825714,0.2220979928970337,0.2304690033197403,292700800
1998-04-08,0.188291534781456,0.22321400046348572,0.2265630066394806,0.22042399644851685,0.22544600069522858,225198400
1998-04-09,0.19299942255020142,0.22879500687122345,0.2310270071029663,0.22321400046348572,0.22377200424671173,170307200
1998-04-13,0.1991184949874878,0.23604899644851685,0.2382809966802597,0.22321400046348572,0.22879500687122345,288299200
1998-04-14,0.20288409292697906,0.24051299691200256,0.24330399930477142,0.23549099266529083,0.23549099266529083,327846400
1998-04-15,0.2066504955291748,0.24497799575328827,0.24553599953651428,0.2377229928970337,0.2427459955215454,557513600
1998-04-16,0.21559379994869232,0.25558000802993774,0.264508992433548,0.25167399644851685,0.2611609995365143,1837953600
1998-04-17,0.2104160487651825,0.249441996216774,0.25558000802993774,0.24720999598503113,0.25502198934555054,592166400
1998-04-20,0.21841882169246674,0.2589290142059326,0.26339301466941833,0.2460940033197403,0.2466520071029663,517776000
1998-04-21,0.21841882169246674,0.2589290142059326,0.26004499197006226,0.2544640004634857,0.25948700308799744,348028800
1998-04-22,0.20712119340896606,0.24553599953651428,0.2589290142059326,0.24553599953651428,0.2566959857940674,284950400
1998-04-23,0.20853331685066223,0.24720999598503113,0.2589290142059326,0.2427459955215454,0.24497799575328827,475294400
1998-04-24,0.2104160487651825,0.249441996216774,0.25223198533058167,0.24553599953651428,0.24776799976825714,215544000
1998-04-27,0.2090039700269699,0.24776799976825714,0.24776799976825714,0.23883900046348572,0.23883900046348572,409796800
1998-04-28,0.20288409292697906,0.24051299691200256,0.25,0.234375,0.24888400733470917,237171200
1998-04-29,0.20335477590560913,0.24107100069522858,0.24497799575328827,0.23883900046348572,0.24051299691200256,189537600
1998-04-30,0.20617984235286713,0.24442000687122345,0.2466520071029663,0.2416290044784546,0.24442000687122345,179950400
1998-05-01,0.21088679134845734,0.25,0.25223198533058167,0.23995499312877655,0.24553599953651428,184072000
1998-05-04,0.2188895046710968,0.25948700308799744,0.26339301466941833,0.2578130066394806,0.2578130066394806,571144000
1998-05-05,0.2235964685678482,0.2650670111179352,0.266741007566452,0.26004499197006226,0.2611609995365143,419283200
1998-05-06,0.22830356657505035,0.27064698934555054,0.27176299691200256,0.2611609995365143,0.266741007566452,897008000
1998-05-07,0.22736214101314545,0.2695310115814209,0.2734380066394806,0.266741007566452,0.2728790044784546,552899200
1998-05-08,0.22924496233463287,0.27176299691200256,0.2723209857940674,0.26729899644851685,0.26841500401496887,270816000
1998-05-11,0.23301133513450623,0.27622801065444946,0.282366007566452,0.2745540142059326,0.27566999197006226,665022400
1998-05-12,0.2268914133310318,0.2689729928970337,0.2745540142059326,0.26729899644851685,0.2728790044784546,257812800
1998-05-13,0.22924496233463287,0.27176299691200256,0.27511200308799744,0.264508992433548,0.26841500401496887,314417600
1998-05-14,0.22642076015472412,0.26841500401496887,0.27176299691200256,0.265625,0.27120500802993774,162680000
1998-05-15,0.22265508770942688,0.26395100355148315,0.27120500802993774,0.2611609995365143,0.26841500401496887,272585600
1998-05-18,0.21465235948562622,0.2544640004634857,0.26395100355148315,0.2533479928970337,0.2622770071029663,232388800
1998-05-19,0.2212429791688919,0.2622770071029663,0.26283499598503113,0.2572540044784546,0.2583709955215454,218265600
1998-05-20,0.22265508770942688,0.26395100355148315,0.266741007566452,0.2566959857940674,0.264508992433548,190176000
1998-05-21,0.2174774408340454,0.2578130066394806,0.2650670111179352,0.25558000802993774,0.26395100355148315,130995200
1998-05-22,0.20994536578655243,0.24888400733470917,0.2566959857940674,0.24386200308799744,0.2566959857940674,266593600
1998-05-26,0.20100127160549164,0.2382809966802597,0.25223198533058167,0.2377229928970337,0.2505579888820648,311774400
1998-05-27,0.2014719545841217,0.23883900046348572,0.23939700424671173,0.22879500687122345,0.22935299575328827,370193600
1998-05-28,0.2066504955291748,0.24497799575328827,0.24888400733470917,0.23883900046348572,0.23883900046348572,298491200
1998-05-29,0.200530543923378,0.2377229928970337,0.2460940033197403,0.23604899644851685,0.24553599953651428,216720000
1998-06-01,0.19770638644695282,0.234375,0.2466520071029663,0.22879500687122345,0.23660700023174286,319692800
1998-06-02,0.202413409948349,0.23995499312877655,0.24386200308799744,0.23214299976825714,0.23604899644851685,179300800
1998-06-03,0.19817706942558289,0.234933003783226,0.24330399930477142,0.233816996216774,0.2421880066394806,145140800
1998-06-04,0.20194266736507416,0.23939700424671173,0.23995499312877655,0.2304690033197403,0.2377229928970337,156139200
1998-06-05,0.202413409948349,0.23995499312877655,0.24330399930477142,0.23549099266529083,0.23995499312877655,123323200
1998-06-08,0.20523840188980103,0.24330399930477142,0.24720999598503113,0.23939700424671173,0.24107100069522858,126627200
1998-06-09,0.21276959776878357,0.25223198533058167,0.2544640004634857,0.24442000687122345,0.24442000687122345,275744000
1998-06-10,0.21135744452476501,0.2505579888820648,0.2589290142059326,0.2466520071029663,0.25,229230400
1998-06-11,0.20947469770908356,0.24832600355148315,0.25558000802993774,0.24832600355148315,0.25167399644851685,180118400
1998-06-12,0.21182820200920105,0.251116007566452,0.25223198533058167,0.24442000687122345,0.2466520071029663,223854400
1998-06-15,0.20712119340896606,0.24553599953651428,0.25223198533058167,0.24330399930477142,0.24330399930477142,136662400
1998-06-16,0.21088679134845734,0.25,0.251116007566452,0.24386200308799744,0.24720999598503113,129684800
1998-06-17,0.21182820200920105,0.251116007566452,0.25502198934555054,0.249441996216774,0.25,187174400
1998-06-18,0.20570909976959229,0.24386200308799744,0.2505579888820648,0.2427459955215454,0.24776799976825714,119996800
1998-06-19,0.20382548868656158,0.2416290044784546,0.24497799575328827,0.23883900046348572,0.24442000687122345,137558400
1998-06-22,0.20617984235286713,0.24442000687122345,0.2460940033197403,0.23883900046348572,0.24107100069522858,134568000
1998-06-23,0.20947469770908356,0.24832600355148315,0.251116007566452,0.24330399930477142,0.24497799575328827,231056000
1998-06-24,0.21276959776878357,0.25223198533058167,0.25558000802993774,0.24386200308799744,0.24776799976825714,273795200
1998-06-25,0.21512311697006226,0.25502198934555054,0.2572540044784546,0.25279000401496887,0.25502198934555054,191811200
1998-06-26,0.2122989296913147,0.25167399644851685,0.25558000802993774,0.24776799976825714,0.2544640004634857,111115200
1998-06-29,0.2160644680261612,0.25613799691200256,0.2572540044784546,0.2505579888820648,0.25223198533058167,166185600
1998-06-30,0.2160644680261612,0.25613799691200256,0.2572540044784546,0.251116007566452,0.25558000802993774,131062400
1998-07-01,0.2254793494939804,0.26729899644851685,0.26785698533058167,0.2544640004634857,0.2578130066394806,314115200
1998-07-02,0.21841882169246674,0.2589290142059326,0.26841500401496887,0.2589290142059326,0.2650670111179352,298110400
1998-07-06,0.22877420485019684,0.27120500802993774,0.27120500802993774,0.26004499197006226,0.26339301466941833,270950400
1998-07-07,0.22971555590629578,0.2723209857940674,0.27566999197006226,0.26785698533058167,0.27120500802993774,241472000
1998-07-08,0.24525034427642822,0.29073700308799744,0.29408499598503113,0.2739959955215454,0.2745540142059326,932814400
1998-07-09,0.23865987360477448,0.28292399644851685,0.3002229928970337,0.2806920111179352,0.29408499598503113,566608000
1998-07-10,0.2414839267730713,0.28627198934555054,0.29129499197006226,0.28348198533058167,0.28738799691200256,302523200
1998-07-13,0.2556057274341583,0.30301299691200256,0.3046880066394806,0.2845979928970337,0.2851560115814209,715388800
1998-07-14,0.251840204000473,0.29854899644851685,0.3035709857940674,0.295758992433548,0.30301299691200256,548531200
1998-07-15,0.25937220454216003,0.30747801065444946,0.30970999598503113,0.29910698533058167,0.3007810115814209,594966400
1998-07-16,0.2824373245239258,0.3348209857940674,0.3404020071029663,0.3191959857940674,0.33816999197006226,2561350400
1998-07-17,0.2777303457260132,0.329241007566452,0.3325890004634857,0.32310301065444946,0.3325890004634857,629552000
1998-07-20,0.27302324771881104,0.3236609995365143,0.327008992433548,0.3169640004634857,0.32645100355148315,383891200
1998-07-21,0.26831552386283875,0.31808000802993774,0.33035698533058167,0.31752198934555054,0.32254499197006226,329504000
1998-07-22,0.26360848546028137,0.3125,0.31808000802993774,0.3058040142059326,0.3119420111179352,280728000
1998-07-23,0.2631378173828125,0.3119420111179352,0.31808000802993774,0.31026801466941833,0.31082600355148315,253131200
1998-07-24,0.2612549662590027,0.30970999598503113,0.3169640004634857,0.30189698934555054,0.3158479928970337,271286400
1998-07-27,0.25937220454216003,0.30747801065444946,0.311383992433548,0.296875,0.3058040142059326,214233600
1998-07-28,0.25325220823287964,0.3002229928970337,0.3091520071029663,0.29464301466941833,0.3041290044784546,225377600
1998-07-29,0.26454994082450867,0.313616007566452,0.3203130066394806,0.3007810115814209,0.3013390004634857,447720000
1998-07-30,0.2749060392379761,0.32589301466941833,0.328125,0.3169640004634857,0.3197540044784546,362297600
1998-07-31,0.2607843577861786,0.3091520071029663,0.328125,0.3080359995365143,0.327008992433548,183108800
1998-08-03,0.26454994082450867,0.313616007566452,0.31752198934555054,0.296875,0.3058040142059326,301761600
1998-08-04,0.25748932361602783,0.3052459955215454,0.3214290142059326,0.3035709857940674,0.3169640004634857,293921600
1998-08-05,0.2711404860019684,0.3214290142059326,0.3214290142059326,0.29910698533058167,0.3013390004634857,454081600
1998-08-06,0.2777303457260132,0.329241007566452,0.329241007566452,0.311383992433548,0.3130579888820648,438614400
1998-08-07,0.2749060392379761,0.32589301466941833,0.33370500802993774,0.3214290142059326,0.3320310115814209,298020800
1998-08-10,0.28573307394981384,0.33872801065444946,0.3398439884185791,0.3236609995365143,0.3242189884185791,488600000
1998-08-11,0.29373496770858765,0.3482140004634857,0.3660709857940674,0.33370500802993774,0.3370540142059326,1759475200
1998-08-12,0.3017377555370331,0.35770100355148315,0.36551299691200256,0.3525390028953552,0.3549109995365143,689774400
1998-08-13,0.29703059792518616,0.3521209955215454,0.3638390004634857,0.3515630066394806,0.35658499598503113,390779200
1998-08-14,0.30503273010253906,0.36160698533058167,0.3638390004634857,0.3526790142059326,0.3632810115814209,450777600
1998-08-17,0.31585949659347534,0.3744420111179352,0.3822540044784546,0.3560270071029663,0.3660709857940674,930876800
1998-08-18,0.3205665349960327,0.38002198934555054,0.3872770071029663,0.37723198533058167,0.3789060115814209,605953600
1998-08-19,0.3087981343269348,0.3660709857940674,0.390625,0.3660709857940674,0.38839301466941833,485990400
1998-08-20,0.30597397685050964,0.3627229928970337,0.3671880066394806,0.359375,0.3660709857940674,391921600
1998-08-21,0.32386231422424316,0.3839290142059326,0.38895100355148315,0.3482140004634857,0.35714301466941833,813377600
1998-08-24,0.31021127104759216,0.3677459955215454,0.38839301466941833,0.358258992433548,0.38783499598503113,610176000
1998-08-25,0.30738604068756104,0.36439698934555054,0.3783479928970337,0.3599329888820648,0.3783479928970337,495566400
1998-08-26,0.3040911555290222,0.360491007566452,0.3671880066394806,0.3526790142059326,0.3560270071029663,406481600
1998-08-27,0.2824373245239258,0.3348209857940674,0.3504459857940674,0.31808000802993774,0.3504459857940674,1114243200
1998-08-28,0.25748932361602783,0.3052459955215454,0.34375,0.3046880066394806,0.3314729928970337,932254400
1998-08-31,0.23489412665367126,0.27845999598503113,0.311383992433548,0.2767859995365143,0.31026801466941833,868224000
1998-09-01,0.2570187747478485,0.3046880066394806,0.3158479928970337,0.2734380066394806,0.280133992433548,869075200
1998-09-02,0.2678448259830475,0.31752198934555054,0.33370500802993774,0.31473198533058167,0.3169640004634857,843001600
1998-09-03,0.2607843577861786,0.3091520071029663,0.313616007566452,0.3035709857940674,0.3125,409752000
1998-09-04,0.26454994082450867,0.313616007566452,0.32533499598503113,0.3013390004634857,0.3169640004634857,377272000
1998-09-08,0.2880866229534149,0.34151801466941833,0.34151801466941833,0.328125,0.3392859995365143,402796800
1998-09-09,0.28149598836898804,0.33370500802993774,0.3404020071029663,0.33035698533058167,0.3398439884185791,354692800
1998-09-10,0.2871452271938324,0.3404020071029663,0.34151801466941833,0.3191959857940674,0.3236609995365143,526881600
1998-09-11,0.2833794355392456,0.3359380066394806,0.35379499197006226,0.329241007566452,0.34375,352284800
1998-09-14,0.2800837755203247,0.3320310115814209,0.34654000401496887,0.3314729928970337,0.34151801466941833,247072000
1998-09-15,0.2876158356666565,0.34095999598503113,0.3443079888820648,0.32589301466941833,0.328125,433652800
1998-09-16,0.281025230884552,0.33314698934555054,0.34598198533058167,0.33035698533058167,0.344866007566452,258876800
1998-09-17,0.2711404860019684,0.3214290142059326,0.3314729928970337,0.3203130066394806,0.32198700308799744,269292800
1998-09-18,0.2767889201641083,0.328125,0.328125,0.31752198934555054,0.32198700308799744,305076800
1998-09-21,0.27820101380348206,0.32979899644851685,0.32979899644851685,0.31529000401496887,0.31863799691200256,295870400
1998-09-22,0.2786717116832733,0.33035698533058167,0.3359380066394806,0.3247770071029663,0.3314729928970337,257936000
1998-09-23,0.2885572910308838,0.34207600355148315,0.342633992433548,0.32645100355148315,0.3325890004634857,287918400
1998-09-24,0.28996941447257996,0.34375,0.35323700308799744,0.3370540142059326,0.33816999197006226,482843200
1998-09-25,0.291852205991745,0.34598198533058167,0.34988799691200256,0.3359380066394806,0.34095999598503113,228289600
1998-09-28,0.2942056357860565,0.34877198934555054,0.3588170111179352,0.3392859995365143,0.3549109995365143,405417600
1998-09-29,0.29750144481658936,0.3526790142059326,0.35714301466941833,0.3404020071029663,0.34877198934555054,305132800
1998-09-30,0.2871452271938324,0.3404020071029663,0.3504459857940674,0.3392859995365143,0.34598198533058167,167182400
1998-10-01,0.26878622174263,0.31863799691200256,0.3392859995365143,0.3158479928970337,0.328125,370216000
1998-10-02,0.26407915353775024,0.3130579888820648,0.3236609995365143,0.3046880066394806,0.3169640004634857,475574400
1998-10-05,0.24242530763149261,0.28738799691200256,0.3085939884185791,0.28125,0.3035709857940674,551880000
1998-10-06,0.24525034427642822,0.29073700308799744,0.30636200308799744,0.2901790142059326,0.3007810115814209,399862400
1998-10-07,0.2405424267053604,0.2851560115814209,0.2974329888820648,0.2845979928970337,0.2890630066394806,473356800
1998-10-08,0.2320699691772461,0.27511200308799744,0.27845999598503113,0.2544640004634857,0.2767859995365143,689214400
1998-10-09,0.26454994082450867,0.313616007566452,0.31473198533058167,0.2745540142059326,0.28348198533058167,668236800
1998-10-12,0.28196653723716736,0.33426299691200256,0.3431920111179352,0.32645100355148315,0.3348209857940674,622899200
1998-10-13,0.291852205991745,0.34598198533058167,0.34988799691200256,0.3214290142059326,0.3398439884185791,941628800
1998-10-14,0.28149598836898804,0.33370500802993774,0.36886200308799744,0.3286829888820648,0.3549109995365143,2280017600
1998-10-15,0.2758474349975586,0.327008992433548,0.3325890004634857,0.3169640004634857,0.3236609995365143,840672000
1998-10-16,0.276318222284317,0.3275670111179352,0.3398439884185791,0.32589301466941833,0.3314729928970337,615563200
1998-10-19,0.2824373245239258,0.3348209857940674,0.3398439884185791,0.3203130066394806,0.3275670111179352,475776000
1998-10-20,0.27161121368408203,0.32198700308799744,0.34095999598503113,0.3214290142059326,0.33872801065444946,382088000
1998-10-21,0.27961310744285583,0.3314729928970337,0.33426299691200256,0.3191959857940674,0.328125,430617600
1998-10-22,0.2767889201641083,0.328125,0.3359380066394806,0.3236609995365143,0.329241007566452,317374400
1998-10-23,0.2673741579055786,0.3169640004634857,0.329241007566452,0.313616007566452,0.328125,355980800
1998-10-26,0.28196653723716736,0.33426299691200256,0.3370540142059326,0.3169640004634857,0.32198700308799744,475843200
1998-10-27,0.2654913067817688,0.31473198533058167,0.3476560115814209,0.3130579888820648,0.3392859995365143,538193600
1998-10-28,0.2772595286369324,0.3286829888820648,0.33035698533058167,0.313616007566452,0.31473198533058167,363708800
1998-10-29,0.27443549036979675,0.32533499598503113,0.33426299691200256,0.3197540044784546,0.32533499598503113,344579200
1998-10-30,0.27961310744285583,0.3314729928970337,0.3348209857940674,0.3236609995365143,0.3286829888820648,317643200
1998-11-02,0.2833794355392456,0.3359380066394806,0.3370540142059326,0.3325890004634857,0.3348209857940674,253769600
1998-11-03,0.28479161858558655,0.33761200308799744,0.34151801466941833,0.33314698934555054,0.33370500802993774,370451200
1998-11-04,0.29138147830963135,0.34542399644851685,0.34933000802993774,0.3404020071029663,0.3443079888820648,627883200
1998-11-05,0.2876158356666565,0.34095999598503113,0.3515630066394806,0.3398439884185791,0.342633992433548,607118400
1998-11-06,0.286674439907074,0.3398439884185791,0.34151801466941833,0.3325890004634857,0.33816999197006226,797339200
1998-11-09,0.2758474349975586,0.327008992433548,0.3404020071029663,0.3169640004634857,0.3364959955215454,660788800
1998-11-10,0.26454994082450867,0.313616007566452,0.3236609995365143,0.3125,0.32310301065444946,883982400
1998-11-11,0.2527814209461212,0.29966500401496887,0.3197540044784546,0.2924109995365143,0.3191959857940674,948505600
1998-11-12,0.25607648491859436,0.3035709857940674,0.30747801065444946,0.2935270071029663,0.295758992433548,595100800
1998-11-13,0.26878622174263,0.31863799691200256,0.32198700308799744,0.30970999598503113,0.3119420111179352,791817600
1998-11-16,0.2711404860019684,0.3214290142059326,0.328125,0.3164060115814209,0.3208709955215454,384529600
1998-11-17,0.26219645142555237,0.31082600355148315,0.3197540044784546,0.31026801466941833,0.3191959857940674,210728000
1998-11-18,0.2669034004211426,0.3164060115814209,0.3214290142059326,0.311383992433548,0.31417399644851685,329660800
1998-11-19,0.26925697922706604,0.3191959857940674,0.3320310115814209,0.3164060115814209,0.3169640004634857,346528000
1998-11-20,0.26596197485923767,0.31529000401496887,0.328125,0.31026801466941833,0.32533499598503113,399224000
1998-11-23,0.27302324771881104,0.3236609995365143,0.3286829888820648,0.31417399644851685,0.31752198934555054,577953600
1998-11-24,0.2706699073314667,0.3208709955215454,0.328125,0.3191959857940674,0.32254499197006226,319748800
1998-11-25,0.26454994082450867,0.313616007566452,0.32198700308799744,0.3119420111179352,0.3203130066394806,303800000
1998-11-27,0.26407915353775024,0.3130579888820648,0.313616007566452,0.31026801466941833,0.3130579888820648,153104000
1998-11-30,0.2405424267053604,0.2851560115814209,0.31082600355148315,0.28348198533058167,0.3085939884185791,561489600
1998-12-01,0.2570187747478485,0.3046880066394806,0.31082600355148315,0.282366007566452,0.2857140004634857,865737600
1998-12-02,0.2711404860019684,0.3214290142059326,0.329241007566452,0.29910698533058167,0.3046880066394806,962483200
1998-12-03,0.2537228763103485,0.3007810115814209,0.32589301466941833,0.3002229928970337,0.3242189884185791,626046400
1998-12-04,0.24666240811347961,0.2924109995365143,0.30747801065444946,0.2857140004634857,0.30636200308799744,721369600
1998-12-07,0.25419363379478455,0.3013390004634857,0.3013390004634857,0.2924109995365143,0.297991007566452,566596800
1998-12-08,0.2414839267730713,0.28627198934555054,0.30301299691200256,0.2857140004634857,0.30301299691200256,680108800
1998-12-09,0.24101321399211884,0.2857140004634857,0.2935270071029663,0.282366007566452,0.29185301065444946,592916800
1998-12-10,0.24101321399211884,0.2857140004634857,0.29408499598503113,0.2845979928970337,0.29185301065444946,391249600
1998-12-11,0.25419363379478455,0.3013390004634857,0.3035709857940674,0.2857140004634857,0.2879459857940674,689998400
1998-12-14,0.24477969110012054,0.2901790142059326,0.2974329888820648,0.2879459857940674,0.2935270071029663,501446400
1998-12-15,0.2527814209461212,0.29966500401496887,0.3002229928970337,0.2924109995365143,0.2924109995365143,264712000
1998-12-16,0.24713312089443207,0.2929689884185791,0.3052459955215454,0.29129499197006226,0.3013390004634857,374348800
1998-12-17,0.251840204000473,0.29854899644851685,0.3013390004634857,0.2924109995365143,0.29408499598503113,330612800
1998-12-18,0.26502057909965515,0.31417399644851685,0.3158479928970337,0.296875,0.297991007566452,791492800
1998-12-21,0.26407915353775024,0.3130579888820648,0.31808000802993774,0.3058040142059326,0.3158479928970337,357448000
1998-12-22,0.2862037122249603,0.3392859995365143,0.3404020071029663,0.3214290142059326,0.3247770071029663,1150800000
1998-12-23,0.2998547852039337,0.3554689884185791,0.36160698533058167,0.342633992433548,0.344866007566452,1235035200
1998-12-24,0.2956176996231079,0.3504459857940674,0.35714301466941833,0.34988799691200256,0.3560270071029663,199987200
1998-12-28,0.3078567385673523,0.36495500802993774,0.3671880066394806,0.3482140004634857,0.3482140004634857,725312000
1998-12-29,0.30738604068756104,0.36439698934555054,0.3705359995365143,0.359375,0.3671880066394806,387352000
1998-12-30,0.3017377555370331,0.35770100355148315,0.3671880066394806,0.35714301466941833,0.358258992433548,237361600
1998-12-31,0.30832743644714355,0.36551299691200256,0.36941999197006226,0.3526790142059326,0.36160698533058167,271689600
1999-01-04,0.3106817305088043,0.3683040142059326,0.37723198533058167,0.35714301466941833,0.376116007566452,952884800
1999-01-05,0.3262157440185547,0.3867189884185791,0.39229899644851685,0.3705359995365143,0.3744420111179352,1410113600
1999-01-06,0.3144473731517792,0.37276801466941833,0.3939729928970337,0.3660709857940674,0.3939729928970337,1348569600
1999-01-07,0.33892542123794556,0.4017859995365143,0.4023439884185791,0.376116007566452,0.37723198533058167,1429019200
1999-01-08,0.33892542123794556,0.4017859995365143,0.4185270071029663,0.39285698533058167,0.41573700308799744,678832000
1999-01-11,0.3455152213573456,0.4095979928970337,0.41127198934555054,0.40066999197006226,0.40848198533058167,560974400
1999-01-12,0.347398042678833,0.41183000802993774,0.41629499197006226,0.3939729928970337,0.4135040044784546,820736000
1999-01-13,0.3502231240272522,0.4151790142059326,0.4224329888820648,0.37723198533058167,0.3828130066394806,1047816000
1999-01-14,0.31162315607070923,0.36941999197006226,0.4107140004634857,0.3666290044784546,0.40625,1723859200
1999-01-15,0.31115245819091797,0.36886200308799744,0.376116007566452,0.35714301466941833,0.37332600355148315,1006006400
1999-01-19,0.3078567385673523,0.36495500802993774,0.37779000401496887,0.360491007566452,0.3744420111179352,534889600
1999-01-20,0.30550333857536316,0.36216500401496887,0.375,0.36160698533058167,0.3666290044784546,778120000
1999-01-21,0.29232293367385864,0.34654000401496887,0.36216500401496887,0.3348209857940674,0.36104899644851685,600488000
1999-01-22,0.291852205991745,0.34598198533058167,0.3526790142059326,0.33091500401496887,0.3364959955215454,345766400
1999-01-25,0.29656001925468445,0.3515630066394806,0.35323700308799744,0.34654000401496887,0.3504459857940674,385336000
1999-01-26,0.30503273010253906,0.36160698533058167,0.36495500802993774,0.35379499197006226,0.35658499598503113,560044800
1999-01-27,0.3022083342075348,0.358258992433548,0.36941999197006226,0.35658499598503113,0.3660709857940674,364952000
1999-01-28,0.3078567385673523,0.36495500802993774,0.3683040142059326,0.3599329888820648,0.36495500802993774,336280000
1999-01-29,0.31021127104759216,0.3677459955215454,0.3710939884185791,0.35714301466941833,0.3677459955215454,242715200
1999-02-01,0.30832743644714355,0.36551299691200256,0.3744420111179352,0.3599329888820648,0.37220999598503113,278913600
1999-02-02,0.29514703154563904,0.34988799691200256,0.3638390004634857,0.3482140004634857,0.360491007566452,307160000
1999-02-03,0.30267903208732605,0.3588170111179352,0.36216500401496887,0.34598198533058167,0.3482140004634857,338744000
1999-02-04,0.28526243567466736,0.33816999197006226,0.359375,0.3370540142059326,0.3588170111179352,463780800
1999-02-05,0.27349403500556946,0.3242189884185791,0.342633992433548,0.3169640004634857,0.34151801466941833,777201600
1999-02-08,0.2843209207057953,0.3370540142059326,0.33872801065444946,0.3236609995365143,0.3275670111179352,468227200
1999-02-09,0.2800837755203247,0.3320310115814209,0.34877198934555054,0.33091500401496887,0.33872801065444946,701153600
1999-02-10,0.2885572910308838,0.34207600355148315,0.34542399644851685,0.3214290142059326,0.329241007566452,563628800
1999-02-11,0.2984428405761719,0.35379499197006226,0.3549109995365143,0.3443079888820648,0.34598198533058167,565196800
1999-02-12,0.28385022282600403,0.3364959955215454,0.34933000802993774,0.33035698533058167,0.34933000802993774,428904000
1999-02-16,0.2885572910308838,0.34207600355148315,0.3470979928970337,0.33816999197006226,0.3470979928970337,300227200
1999-02-17,0.2786717116832733,0.33035698533058167,0.34542399644851685,0.32979899644851685,0.3404020071029663,296060800
1999-02-18,0.2711404860019684,0.3214290142059326,0.33816999197006226,0.31752198934555054,0.3353790044784546,500169600
1999-02-19,0.2800837755203247,0.3320310115814209,0.3364959955215454,0.32310301065444946,0.3236609995365143,361692800
1999-02-22,0.2894986569881439,0.3431920111179352,0.3470979928970337,0.3325890004634857,0.33370500802993774,298670400
1999-02-23,0.2894986569881439,0.3431920111179352,0.35323700308799744,0.33872801065444946,0.3443079888820648,322179200
1999-02-24,0.28196653723716736,0.33426299691200256,0.3482140004634857,0.33370500802993774,0.34654000401496887,212755200
1999-02-25,0.27820101380348206,0.32979899644851685,0.3364959955215454,0.32589301466941833,0.33314698934555054,264600000
1999-02-26,0.26219645142555237,0.31082600355148315,0.33035698533058167,0.3080359995365143,0.32589301466941833,667251200
1999-03-01,0.25419363379478455,0.3013390004634857,0.31082600355148315,0.3002229928970337,0.31082600355148315,487827200
1999-03-02,0.2607843577861786,0.3091520071029663,0.31529000401496887,0.3013390004634857,0.3046880066394806,683054400
1999-03-03,0.25748932361602783,0.3052459955215454,0.313616007566452,0.29910698533058167,0.31026801466941833,293350400
1999-03-04,0.251840204000473,0.29854899644851685,0.3080359995365143,0.2890630066394806,0.3080359995365143,367270400
1999-03-05,0.24995729327201843,0.2963170111179352,0.30636200308799744,0.2890630066394806,0.30636200308799744,468036800
1999-03-08,0.2589015066623688,0.30691999197006226,0.30970999598503113,0.2963170111179352,0.296875,550670400
1999-03-09,0.2570187747478485,0.3046880066394806,0.30691999197006226,0.29910698533058167,0.30636200308799744,319692800
1999-03-10,0.24525034427642822,0.29073700308799744,0.3052459955215454,0.2896209955215454,0.3052459955215454,546280000
1999-03-11,0.24242530763149261,0.28738799691200256,0.30245500802993774,0.2857140004634857,0.2879459857940674,473659200
1999-03-12,0.24995729327201843,0.2963170111179352,0.29910698533058167,0.2885040044784546,0.2885040044784546,271398400
1999-03-15,0.25654715299606323,0.3041290044784546,0.3125,0.296875,0.2974329888820648,352161600
1999-03-16,0.2673741579055786,0.3169640004634857,0.31752198934555054,0.3119420111179352,0.3125,399828800
1999-03-17,0.25654715299606323,0.3041290044784546,0.32198700308799744,0.30301299691200256,0.3208709955215454,366318400
1999-03-18,0.2673741579055786,0.3169640004634857,0.31808000802993774,0.3058040142059326,0.30691999197006226,227080000
1999-03-19,0.2523109018802643,0.29910698533058167,0.3214290142059326,0.2935270071029663,0.3208709955215454,536502400
1999-03-22,0.26407915353775024,0.3130579888820648,0.31417399644851685,0.29408499598503113,0.3035709857940674,593611200
1999-03-23,0.24854524433612823,0.29464301466941833,0.30747801065444946,0.2924109995365143,0.30747801065444946,415553600
1999-03-24,0.2537228763103485,0.3007810115814209,0.3013390004634857,0.2901790142059326,0.296875,400153600
1999-03-25,0.2546643316745758,0.30189698934555054,0.311383992433548,0.297991007566452,0.30691999197006226,399963200
1999-03-26,0.250428169965744,0.296875,0.30189698934555054,0.29464301466941833,0.3013390004634857,253836800
1999-03-29,0.26643261313438416,0.3158479928970337,0.3164060115814209,0.29854899644851685,0.29910698533058167,568870400
1999-03-30,0.27019909024238586,0.3203130066394806,0.3247770071029663,0.3125,0.3125,554523200
1999-03-31,0.2706699073314667,0.3208709955215454,0.3314729928970337,0.3203130066394806,0.3247770071029663,422352000
1999-04-01,0.27161121368408203,0.32198700308799744,0.3275670111179352,0.3191959857940674,0.32198700308799744,262057600
1999-04-05,0.2791425585746765,0.33091500401496887,0.33816999197006226,0.3214290142059326,0.3214290142059326,460936000
1999-04-06,0.2862037122249603,0.3392859995365143,0.34207600355148315,0.3286829888820648,0.3286829888820648,628588800
1999-04-07,0.27961310744285583,0.3314729928970337,0.34151801466941833,0.3247770071029663,0.3398439884185791,411812800
1999-04-08,0.2777303457260132,0.329241007566452,0.33091500401496887,0.3214290142059326,0.329241007566452,296408000
1999-04-09,0.2767889201641083,0.328125,0.3325890004634857,0.3208709955215454,0.3236609995365143,268542400
1999-04-12,0.27302324771881104,0.3236609995365143,0.329241007566452,0.311383992433548,0.3125,395819200
1999-04-13,0.2607843577861786,0.3091520071029663,0.3286829888820648,0.3080359995365143,0.3242189884185791,412384000
1999-04-14,0.2676094174385071,0.3172430098056793,0.33091500401496887,0.3125,0.31473198533058167,681027200
1999-04-15,0.26925697922706604,0.3191959857940674,0.32310301065444946,0.30636200308799744,0.3158479928970337,1734476800
1999-04-16,0.2669034004211426,0.3164060115814209,0.32198700308799744,0.31473198533058167,0.3203130066394806,502219200
1999-04-19,0.25513502955436707,0.30245500802993774,0.3214290142059326,0.29910698533058167,0.31863799691200256,921816000
1999-04-20,0.25654715299606323,0.3041290044784546,0.31026801466941833,0.29910698533058167,0.30245500802993774,523857600
1999-04-21,0.2589015066623688,0.30691999197006226,0.30691999197006226,0.29910698533058167,0.3035709857940674,351400000
1999-04-22,0.27396470308303833,0.3247770071029663,0.327008992433548,0.3130579888820648,0.3130579888820648,740174400
1999-04-23,0.29514703154563904,0.34988799691200256,0.3521209955215454,0.3236609995365143,0.3236609995365143,1046841600
1999-04-26,0.30832743644714355,0.36551299691200256,0.3683040142059326,0.3504459857940674,0.3526790142059326,927931200
1999-04-27,0.34457385540008545,0.40848198533058167,0.40904000401496887,0.3839290142059326,0.3839290142059326,2106048000
1999-04-28,0.33186405897140503,0.39341500401496887,0.40792399644851685,0.389508992433548,0.3984380066394806,954990400
1999-04-29,0.32386231422424316,0.3839290142059326,0.39620500802993774,0.37304699420928955,0.3861609995365143,789308800
1999-04-30,0.3464565873146057,0.4107140004634857,0.420758992433548,0.39285698533058167,0.39285698533058167,1472329600
1999-05-03,0.37328821420669556,0.44252198934555054,0.4464290142059326,0.40848198533058167,0.41127198934555054,1470436800
1999-05-04,0.3502231240272522,0.4151790142059326,0.4341520071029663,0.41238799691200256,0.4308040142059326,811238400
1999-05-05,0.35398873686790466,0.41964301466941833,0.41964301466941833,0.3984380066394806,0.4135040044784546,579297600
1999-05-06,0.33515897393226624,0.3973209857940674,0.4185270071029663,0.39285698533058167,0.41573700308799744,433148800
1999-05-07,0.3455152213573456,0.4095979928970337,0.4095979928970337,0.3816959857940674,0.3984380066394806,434716800
1999-05-10,0.340808242559433,0.40401801466941833,0.41908499598503113,0.3984380066394806,0.4174109995365143,392996800
1999-05-11,0.3370426595211029,0.3995540142059326,0.41238799691200256,0.38895100355148315,0.40066999197006226,458595200
1999-05-12,0.3502231240272522,0.4151790142059326,0.4151790142059326,0.3939729928970337,0.40066999197006226,395124800
1999-05-13,0.3478686213493347,0.41238799691200256,0.4179689884185791,0.40625,0.4146209955215454,295523200
1999-05-14,0.3342175781726837,0.39620500802993774,0.40904000401496887,0.39620500802993774,0.4029020071029663,226632000
1999-05-17,0.3342175781726837,0.39620500802993774,0.3989959955215454,0.3839290142059326,0.390625,210761600
1999-05-18,0.340808242559433,0.40401801466941833,0.4107140004634857,0.39620500802993774,0.40011200308799744,418376000
1999-05-19,0.34033748507499695,0.40345999598503113,0.40848198533058167,0.38839301466941833,0.40625,298278400
1999-05-20,0.3200957179069519,0.3794640004634857,0.40848198533058167,0.3794640004634857,0.4056920111179352,417715200
1999-05-21,0.3309226334095001,0.39229899644851685,0.39564698934555054,0.38002198934555054,0.3839290142059326,463187200
1999-05-24,0.31585949659347534,0.3744420111179352,0.39564698934555054,0.373883992433548,0.389508992433548,260926400
1999-05-25,0.3125646710395813,0.3705359995365143,0.3789060115814209,0.36551299691200256,0.3710939884185791,366508800
1999-05-26,0.33186405897140503,0.39341500401496887,0.39620500802993774,0.3683040142059326,0.37276801466941833,437550400
1999-05-27,0.32762786746025085,0.38839301466941833,0.390625,0.38113799691200256,0.38560301065444946,336761600
1999-05-28,0.33186405897140503,0.39341500401496887,0.39564698934555054,0.38504499197006226,0.3867189884185791,201129600
1999-06-01,0.3375133275985718,0.40011200308799744,0.40457600355148315,0.39620500802993774,0.4017859995365143,461025600
1999-06-02,0.35069385170936584,0.41573700308799744,0.42801299691200256,0.39285698533058167,0.3973209857940674,521057600
1999-06-03,0.3572835326194763,0.42354899644851685,0.4285709857940674,0.4179689884185791,0.4185270071029663,488510400
1999-06-04,0.3624621629714966,0.4296880066394806,0.4302459955215454,0.421875,0.4252229928970337,368681600
1999-06-07,0.36858123540878296,0.4369420111179352,0.4375,0.42410698533058167,0.4296880066394806,418286400
1999-06-08,0.3591664731502533,0.4257810115814209,0.43582600355148315,0.42466500401496887,0.43526801466941833,313656000
1999-06-09,0.3648156225681305,0.43247801065444946,0.4330359995365143,0.42354899644851685,0.42354899644851685,353785600
1999-06-10,0.3624621629714966,0.4296880066394806,0.4308040142059326,0.4224329888820648,0.42745500802993774,317049600
1999-06-11,0.34975236654281616,0.4146209955215454,0.4330359995365143,0.4129459857940674,0.4296880066394806,185046400
1999-06-14,0.34222033619880676,0.4056920111179352,0.41629499197006226,0.4029020071029663,0.4151790142059326,157080000
1999-06-15,0.34692737460136414,0.41127198934555054,0.4174109995365143,0.4029020071029663,0.40345999598503113,130390400
1999-06-16,0.36104917526245117,0.42801299691200256,0.4291290044784546,0.4140630066394806,0.4140630066394806,225019200
1999-06-17,0.3492816984653473,0.4140630066394806,0.4285709857940674,0.40848198533058167,0.4252229928970337,224403200
1999-06-18,0.35493016242980957,0.420758992433548,0.421875,0.40345999598503113,0.405133992433548,208062400
1999-06-21,0.3502231240272522,0.4151790142059326,0.421875,0.4107140004634857,0.41964301466941833,135150400
1999-06-22,0.3417496383190155,0.405133992433548,0.41908499598503113,0.405133992433548,0.4135040044784546,151076800
1999-06-23,0.32903987169265747,0.3900670111179352,0.4026229977607727,0.38895100355148315,0.4023439884185791,531496000
1999-06-24,0.3186836838722229,0.37779000401496887,0.389508992433548,0.37723198533058167,0.389508992433548,433361600
1999-06-25,0.31774237751960754,0.37667399644851685,0.38113799691200256,0.3755579888820648,0.3794640004634857,294134400
1999-06-28,0.3205665349960327,0.38002198934555054,0.3833709955215454,0.3783479928970337,0.3789060115814209,277692800
1999-06-29,0.3417496383190155,0.405133992433548,0.4068079888820648,0.38058000802993774,0.38141700625419617,380385600
1999-06-30,0.3488101661205292,0.4135040044784546,0.41908499598503113,0.40122801065444946,0.40792399644851685,343268800
1999-07-01,0.34127894043922424,0.40457600355148315,0.41573700308799744,0.40401801466941833,0.4135040044784546,149217600
1999-07-02,0.3488101661205292,0.4135040044784546,0.4185270071029663,0.40345999598503113,0.4065290093421936,123681600
1999-07-06,0.35681286454200745,0.422991007566452,0.4252229928970337,0.40904000401496887,0.4101560115814209,453812800
1999-07-07,0.3756425082683563,0.4453130066394806,0.453125,0.41964301466941833,0.422991007566452,1099156800
1999-07-08,0.4104759097099304,0.48660698533058167,0.4916290044784546,0.454241007566452,0.4564729928970337,1625041600
1999-07-09,0.4189493954181671,0.4966520071029663,0.4966520071029663,0.4732140004634857,0.48660698533058167,608697600
1999-07-12,0.4104759097099304,0.48660698533058167,0.4966520071029663,0.4838170111179352,0.4955359995365143,303912000
1999-07-13,0.4043569266796112,0.47935301065444946,0.4838170111179352,0.4720979928970337,0.4776790142059326,283259200
1999-07-14,0.4213028848171234,0.4994420111179352,0.5055800080299377,0.48660698533058167,0.48660698533058167,624556800
1999-07-15,0.401061087846756,0.4754459857940674,0.4994420111179352,0.45814698934555054,0.498883992433548,1691804800
1999-07-16,0.399649053812027,0.47377198934555054,0.48660698533058167,0.4732140004634857,0.47879499197006226,411499200
1999-07-19,0.4100051820278168,0.48604899644851685,0.49832600355148315,0.46707600355148315,0.48158499598503113,561299200
1999-07-20,0.3982369899749756,0.4720979928970337,0.4955359995365143,0.47098198533058167,0.48716500401496887,442075200
1999-07-21,0.407181054353714,0.48270100355148315,0.49497801065444946,0.4720979928970337,0.48270100355148315,718166400
1999-07-22,0.39447131752967834,0.467633992433548,0.4810270071029663,0.4564729928970337,0.47879499197006226,406728000
1999-07-23,0.40153178572654724,0.4760040044784546,0.4799109995365143,0.47042399644851685,0.47154000401496887,229051200
1999-07-26,0.3836444020271301,0.45479899644851685,0.4732140004634857,0.454241007566452,0.4720979928970337,351187200
1999-07-27,0.4043569266796112,0.47935301065444946,0.48158499598503113,0.46875,0.469866007566452,395908800
1999-07-28,0.40953460335731506,0.485491007566452,0.49441999197006226,0.4732140004634857,0.4810270071029663,328910400
1999-07-29,0.4057690501213074,0.4810270071029663,0.4933040142059326,0.47433000802993774,0.4765630066394806,275475200
1999-07-30,0.4194200932979584,0.49720999598503113,0.5011159777641296,0.48660698533058167,0.48660698533058167,383140800
1999-08-02,0.41989073157310486,0.49776801466941833,0.517857015132904,0.4955359995365143,0.4966520071029663,362443200
1999-08-03,0.41612508893013,0.4933040142059326,0.5128350257873535,0.47879499197006226,0.5066959857940674,368379200
1999-08-04,0.4052983224391937,0.4804689884185791,0.498883992433548,0.4754459857940674,0.4927459955215454,371425600
1999-08-05,0.4123588502407074,0.4888390004634857,0.48995500802993774,0.4654020071029663,0.4776790142059326,322537600
1999-08-06,0.4076519012451172,0.483258992433548,0.49386200308799744,0.4776790142059326,0.48270100355148315,435556800
1999-08-09,0.4100051820278168,0.48604899644851685,0.4927459955215454,0.484375,0.4852119982242584,233284800
1999-08-10,0.41706663370132446,0.49441999197006226,0.5,0.47879499197006226,0.48214301466941833,416225600
1999-08-11,0.44954657554626465,0.5329239964485168,0.533482015132904,0.4994420111179352,0.5,850337600
1999-08-12,0.45190003514289856,0.5357139706611633,0.5479909777641296,0.5234379768371582,0.5273439884185791,666108800
1999-08-13,0.4523707628250122,0.5362719893455505,0.5535709857940674,0.5345979928970337,0.5412949919700623,298435200
1999-08-16,0.45566657185554504,0.5401790142059326,0.5418530106544495,0.53125,0.5340399742126465,276931200
1999-08-17,0.4542534351348877,0.5385040044784546,0.5390629768371582,0.5262280106544495,0.5385040044784546,320936000
1999-08-18,0.45284152030944824,0.5368300080299377,0.5535709857940674,0.5323659777641296,0.5362719893455505,468574400
1999-08-19,0.4424859583377838,0.5245540142059326,0.5401790142059326,0.5228790044784546,0.5340399742126465,550020800
1999-08-20,0.4457809329032898,0.5284600257873535,0.5301340222358704,0.5195310115814209,0.529017984867096,327947200
1999-08-23,0.4575493335723877,0.5424110293388367,0.5479909777641296,0.5295760035514832,0.5301340222358704,355566400
1999-08-24,0.4547249674797058,0.5390629768371582,0.5424110293388367,0.5351560115814209,0.5390629768371582,502264000
1999-08-25,0.4622563123703003,0.5479909777641296,0.549107015132904,0.5368300080299377,0.5418530106544495,295164800
1999-08-26,0.4679056406021118,0.5546879768371582,0.5636159777641296,0.5457590222358704,0.5457590222358704,404488000
1999-08-27,0.48767566680908203,0.578125,0.580357015132904,0.5597100257873535,0.560267984867096,446835200
1999-08-30,0.4674338102340698,0.5541290044784546,0.580357015132904,0.5535709857940674,0.580357015132904,336593600
1999-08-31,0.4914413094520569,0.5825889706611633,0.5881699919700623,0.5541290044784546,0.5588729977607727,634547200
1999-09-01,0.5168609023094177,0.6127229928970337,0.6143969893455505,0.5892860293388367,0.5982139706611633,788625600
1999-09-02,0.5314534306526184,0.6300219893455505,0.6378350257873535,0.5970979928970337,0.6037949919700623,895148800
1999-09-03,0.5535778403282166,0.65625,0.671875,0.6294639706611633,0.6422989964485168,1635267200
1999-09-07,0.575231671333313,0.6819199919700623,0.6958709955215454,0.65625,0.658482015132904,984793600
1999-09-08,0.5611098408699036,0.6651790142059326,0.693638026714325,0.6651790142059326,0.6802459955215454,762204800
1999-09-09,0.569111704826355,0.6746649742126465,0.678013026714325,0.6595979928970337,0.674107015132904,534083200
1999-09-10,0.5832335352897644,0.6914060115814209,0.693638026714325,0.6668530106544495,0.6785709857940674,458763200
1999-09-13,0.5648753643035889,0.669642984867096,0.6880580186843872,0.6679689884185791,0.6880580186843872,252000000
1999-09-14,0.5860577821731567,0.6947540044784546,0.700892984867096,0.6668530106544495,0.6671320199966431,388292800
1999-09-15,0.5676997303962708,0.6729909777641296,0.7064729928970337,0.671875,0.7042409777641296,359576000
1999-09-16,0.5785266757011414,0.6858260035514832,0.696986973285675,0.6595979928970337,0.6791290044784546,441884800
1999-09-17,0.5794680714607239,0.6869419813156128,0.6941959857940674,0.6808040142059326,0.6902899742126465,277278400
1999-09-20,0.5954723954200745,0.7059149742126465,0.7154020071029663,0.6863840222358704,0.6875,456668800
1999-09-21,0.5215687155723572,0.6183040142059326,0.654017984867096,0.6160709857940674,0.6534600257873535,3357558400
1999-09-22,0.5295704007148743,0.6277899742126465,0.6395090222358704,0.6162109971046448,0.622767984867096,1123169600
1999-09-23,0.4768487513065338,0.5652899742126465,0.6361610293388367,0.5625,0.6350449919700623,1143755200
1999-09-24,0.48908790946006775,0.5797989964485168,0.5983539819717407,0.5625,0.5658479928970337,1179875200
1999-09-27,0.4617856740951538,0.5474330186843872,0.595982015132904,0.5463169813156128,0.5926340222358704,948192000
1999-09-28,0.4490757882595062,0.5323659777641296,0.5535709857940674,0.5128350257873535,0.549107015132904,1414963200
1999-09-29,0.44483956694602966,0.5273439884185791,0.546875,0.517857015132904,0.5379459857940674,657283200
1999-09-30,0.4768487513065338,0.5652899742126465,0.5731030106544495,0.529017984867096,0.5318080186843872,908084800
1999-10-01,0.46484509110450745,0.5510600209236145,0.5574780106544495,0.53125,0.5546879768371582,614790400
1999-10-04,0.4862635135650635,0.5764510035514832,0.5792409777641296,0.5569199919700623,0.5569199919700623,459356800
1999-10-05,0.51168292760849,0.6065850257873535,0.6082590222358704,0.578125,0.5859379768371582,814206400
1999-10-06,0.5060338377952576,0.599888026714325,0.6216520071029663,0.5982139706611633,0.6194199919700623,804272000
1999-10-07,0.49991458654403687,0.5926340222358704,0.6127229928970337,0.5792409777641296,0.6110489964485168,605886400
1999-10-08,0.49379488825798035,0.5853790044784546,0.5920760035514832,0.5669639706611633,0.5909600257873535,382804800
1999-10-11,0.5022683143615723,0.5954239964485168,0.609375,0.5892860293388367,0.5892860293388367,263121600
1999-10-12,0.5098003149032593,0.6043530106544495,0.6216520071029663,0.5982139706611633,0.6060270071029663,563752000
1999-10-13,0.482262521982193,0.5717080235481262,0.6205360293388367,0.5691959857940674,0.5948659777641296,636731200
1999-10-14,0.5512242317199707,0.6534600257873535,0.6545760035514832,0.6160709857940674,0.6183040142059326,1898803200
1999-10-15,0.5615806579589844,0.665736973285675,0.6768969893455505,0.6266739964485168,0.6350449919700623,1173177600
1999-10-18,0.5516948699951172,0.654017984867096,0.6629459857940674,0.6350449919700623,0.6595979928970337,776406400
1999-10-19,0.5159193277359009,0.611607015132904,0.669642984867096,0.6110489964485168,0.6395090222358704,1022582400
1999-10-20,0.5658169388771057,0.6707590222358704,0.671875,0.625,0.625,1081404800
1999-10-21,0.573348879814148,0.6796879768371582,0.6880580186843872,0.6462050080299377,0.6478790044784546,793452800
1999-10-22,0.5568729043006897,0.6601560115814209,0.689732015132904,0.6551340222358704,0.6886159777641296,419507200
1999-10-25,0.5611098408699036,0.6651790142059326,0.6796879768371582,0.658482015132904,0.6629459857940674,326592000
1999-10-26,0.5653462409973145,0.6702010035514832,0.674107015132904,0.6545760035514832,0.6690850257873535,361435200
1999-10-27,0.575231671333313,0.6819199919700623,0.6841520071029663,0.6556919813156128,0.6640629768371582,443072000
1999-10-28,0.5865291953086853,0.6953129768371582,0.705357015132904,0.6791290044784546,0.6880580186843872,504089600
1999-10-29,0.6034755110740662,0.7154020071029663,0.7237719893455505,0.7036830186843872,0.7036830186843872,523051200
1999-11-01,0.5846458673477173,0.6930800080299377,0.7204239964485168,0.6908479928970337,0.7142860293388367,278577600
1999-11-02,0.6044166684150696,0.716517984867096,0.7293530106544495,0.6902899742126465,0.6964290142059326,399235200
1999-11-03,0.6138315796852112,0.7276790142059326,0.7433040142059326,0.7232139706611633,0.7287949919700623,328462400
1999-11-04,0.6298364996910095,0.7466520071029663,0.7622770071029663,0.7198659777641296,0.7327010035514832,379086400
1999-11-05,0.6651403903961182,0.7885040044784546,0.7890629768371582,0.75,0.7555800080299377,416808000
1999-11-08,0.7258648872375488,0.8604909777641296,0.8726279735565186,0.7745540142059326,0.783482015132904,950924800
1999-11-09,0.6750257015228271,0.8002229928970337,0.84375,0.7857139706611633,0.8426340222358704,809177600
1999-11-10,0.6886769533157349,0.8164060115814209,0.8325889706611633,0.7868300080299377,0.7879459857940674,577897600
1999-11-11,0.6947969794273376,0.8236610293388367,0.8270090222358704,0.8024550080299377,0.8178009986877441,269875200
1999-11-12,0.6825578808784485,0.8091520071029663,0.8214290142059326,0.7801340222358704,0.8208709955215454,279059200
1999-11-15,0.6736136674880981,0.7985489964485168,0.8292409777641296,0.7901790142059326,0.8002229928970337,259907200
1999-11-16,0.6867942214012146,0.8141739964485168,0.8191959857940674,0.7901790142059326,0.8035709857940674,233856000
1999-11-17,0.6797336339950562,0.8058040142059326,0.845982015132904,0.8035709857940674,0.8097100257873535,364571200
1999-11-18,0.6750257015228271,0.8002229928970337,0.8136159777641296,0.7896209955215454,0.8130580186843872,364784000
1999-11-19,0.696209192276001,0.8253350257873535,0.8292409777641296,0.7862719893455505,0.799107015132904,312513600
1999-11-22,0.6825578808784485,0.8091520071029663,0.8191959857940674,0.796875,0.8191959857940674,202361600
1999-11-23,0.699033260345459,0.8286830186843872,0.8504459857940674,0.7901790142059326,0.8191959857940674,543312000
1999-11-24,0.713154673576355,0.8454239964485168,0.8482139706611633,0.818638026714325,0.830357015132904,215107200
1999-11-26,0.7159790992736816,0.8487719893455505,0.8526790142059326,0.8404020071029663,0.845982015132904,132070400
1999-11-29,0.7122136950492859,0.8443080186843872,0.890625,0.8325889706611633,0.841517984867096,464161600
1999-11-30,0.7371624708175659,0.8738840222358704,0.9263389706611633,0.8694199919700623,0.8761159777641296,843180800
1999-12-01,0.7762329578399658,0.9202010035514832,0.9330360293388367,0.8934149742126465,0.9017860293388367,618564800
1999-12-02,0.8298959136009216,0.9838169813156128,0.9877229928970337,0.908482015132904,0.9207590222358704,567358400
1999-12-03,0.8661423921585083,1.026785969734192,1.0318080186843872,0.9988840222358704,1.0016740560531616,647920000
1999-12-06,0.8736737370491028,1.035714030265808,1.0474330186843872,0.9949780106544495,1.0228790044784546,466782400
1999-12-07,0.8873247504234314,1.0518970489501953,1.0535709857940674,1.0178569555282593,1.0407370328903198,445020800
1999-12-08,0.8289545178413391,0.9827010035514832,1.052454948425293,0.9776790142059326,1.0379459857940674,412350400
1999-12-09,0.7927082777023315,0.939732015132904,0.9910709857940674,0.9006699919700623,0.9910709857940674,855198400
1999-12-10,0.775762140750885,0.919642984867096,0.9754459857940674,0.8839290142059326,0.9402899742126465,637761600
1999-12-13,0.7456360459327698,0.8839290142059326,0.9151790142059326,0.8833709955215454,0.9142019748687744,529961600
1999-12-14,0.7145670652389526,0.8470979928970337,0.890625,0.845982015132904,0.8783479928970337,435870400
1999-12-15,0.7305716872215271,0.8660709857940674,0.8683040142059326,0.8130580186843872,0.8325889706611633,622977600
1999-12-16,0.7404571771621704,0.8777899742126465,0.8783479928970337,0.8392860293388367,0.875,463825600
1999-12-17,0.7531669735908508,0.892857015132904,0.9107139706611633,0.8794639706611633,0.9006699919700623,495006400
1999-12-20,0.7381035685539246,0.875,0.8895090222358704,0.8627229928970337,0.8889510035514832,283987200
1999-12-21,0.771996796131134,0.9151790142059326,0.9202010035514832,0.8744419813156128,0.8766739964485168,307596800
1999-12-22,0.7526962161064148,0.8922989964485168,0.9335939884185791,0.8816959857940674,0.9185270071029663,327073600
1999-12-23,0.7795280814170837,0.924107015132904,0.9308040142059326,0.9023439884185791,0.9090399742126465,229532800
1999-12-27,0.7479895353317261,0.8867189884185791,0.9324780106544495,0.8861610293388367,0.9319199919700623,168392000
1999-12-28,0.7395157814025879,0.8766739964485168,0.8895090222358704,0.8482139706611633,0.8850449919700623,247576000
1999-12-29,0.7583454251289368,0.8989959955215454,0.912388026714325,0.8526790142059326,0.8643969893455505,284502400
1999-12-30,0.7555205821990967,0.8956469893455505,0.9296879768371582,0.8895090222358704,0.912388026714325,207144000
1999-12-31,0.7743500471115112,0.9179689884185791,0.9185270071029663,0.888392984867096,0.9012280106544495,163811200
2000-01-03,0.8430765271186829,0.9994419813156128,1.004464030265808,0.9079239964485168,0.9363840222358704,535796800
2000-01-04,0.771996796131134,0.9151790142059326,0.9877229928970337,0.9034600257873535,0.966517984867096,512377600
2000-01-05,0.7832934856414795,0.9285709857940674,0.9871649742126465,0.919642984867096,0.9263389706611633,778321600
2000-01-06,0.7155085206031799,0.8482139706611633,0.955357015132904,0.8482139706611633,0.9475449919700623,767972800
2000-01-07,0.7494013905525208,0.888392984867096,0.9017860293388367,0.8526790142059326,0.861607015132904,460734400
2000-01-10,0.7362209558486938,0.872767984867096,0.9129459857940674,0.845982015132904,0.9107139706611633,505064000
2000-01-11,0.6985624432563782,0.828125,0.8872770071029663,0.8080360293388367,0.8565850257873535,441548800
2000-01-12,0.6566677689552307,0.7784600257873535,0.8526790142059326,0.7723209857940674,0.8482139706611633,976068800
2000-01-13,0.7286888360977173,0.8638389706611633,0.8816959857940674,0.825892984867096,0.8436099886894226,1032684800
2000-01-14,0.7564617991447449,0.896763026714325,0.9129459857940674,0.8872770071029663,0.892857015132904,390376000
2000-01-18,0.7828226685523987,0.928013026714325,0.9464290142059326,0.896763026714325,0.9017860293388367,459177600
2000-01-19,0.8025937676429749,0.9514510035514832,0.970982015132904,0.9229909777641296,0.9430800080299377,597643200
2000-01-20,0.8548446893692017,1.0133930444717407,1.0848209857940674,1.0133930444717407,1.03125,1831132800
2000-01-21,0.8383694291114807,0.993861973285675,1.020089030265808,0.9838169813156128,1.020089030265808,495924800
2000-01-24,0.8002404570579529,0.9486610293388367,1.0066959857940674,0.9386159777641296,0.9681919813156128,440876800
2000-01-25,0.8454297780990601,1.0022319555282593,1.010045051574707,0.9140629768371582,0.9375,497145600
2000-01-26,0.8298959136009216,0.9838169813156128,1.019531011581421,0.9799110293388367,0.982142984867096,367158400
2000-01-27,0.8284838795661926,0.982142984867096,1.0089290142059326,0.955357015132904,0.9715399742126465,340144000
2000-01-28,0.7654057741165161,0.9073659777641296,0.9899550080299377,0.8984379768371582,0.9659600257873535,423348800
2000-01-31,0.7814106941223145,0.9263389706611633,0.9274550080299377,0.84375,0.9017860293388367,701680000
2000-02-01,0.7550497651100159,0.8950889706611633,0.9375,0.892857015132904,0.9285709857940674,318035200
2000-02-02,0.7442227005958557,0.8822540044784546,0.9118300080299377,0.8660709857940674,0.8995540142059326,464195200
2000-02-03,0.7781159281730652,0.9224330186843872,0.9308040142059326,0.8950889706611633,0.8956469893455505,475193600
2000-02-04,0.8134208917617798,0.9642860293388367,0.982142984867096,0.9252229928970337,0.928013026714325,425320000
2000-02-07,0.8590812087059021,1.0184149742126465,1.020089030265808,0.9458709955215454,0.9642860293388367,441067200
2000-02-08,0.8652009963989258,1.025670051574707,1.036829948425293,0.9933040142059326,1.0178569555282593,408643200
2000-02-09,0.8482540249824524,1.005579948425293,1.0457589626312256,1.003906011581421,1.0189729928970337,299364800
2000-02-10,0.8548446893692017,1.0133930444717407,1.0167410373687744,0.982142984867096,1.0078129768371582,302982400
2000-02-11,0.8190692067146301,0.970982015132904,1.0189729928970337,0.966517984867096,1.0145089626312256,212251200
2000-02-14,0.8722615838050842,1.0340399742126465,1.0345979928970337,0.9698659777641296,0.9760040044784546,367539200
2000-02-15,0.8962687253952026,1.0625,1.0708709955215454,1.0284600257873535,1.0290180444717407,485744000
2000-02-16,0.8595517873764038,1.0189729928970337,1.0546879768371582,1.0011160373687744,1.051339030265808,378246400
2000-02-17,0.8652009963989258,1.025670051574707,1.03125,1.010045051574707,1.0284600257873535,289497600
2000-02-18,0.8378987908363342,0.9933040142059326,1.0301339626312256,0.9899550080299377,1.0234379768371582,233441600
2000-02-22,0.8571981191635132,1.0161830186843872,1.0440850257873535,0.9525669813156128,0.9832590222358704,422296000
2000-02-23,0.8755563497543335,1.0379459857940674,1.0625,0.9910709857940674,1.0110210180282593,473099200
2000-02-24,0.8676717281341553,1.0285990238189697,1.0636160373687744,0.997767984867096,1.0474330186843872,376432000
2000-02-25,0.8313083648681641,0.9854909777641296,1.0446430444717407,0.9832590222358704,1.0251120328903198,249144000
2000-02-28,0.8529621362686157,1.011160969734192,1.026785969734192,0.9676340222358704,0.9832590222358704,328328000
2000-02-29,0.8633182048797607,1.0234379768371582,1.046875,1.0050220489501953,1.0139509439468384,368961600
2000-03-01,0.98147052526474,1.1635040044784546,1.1791290044784546,1.058035969734192,1.058593988418579,1077003200
2000-03-02,0.9188639521598816,1.089285969734192,1.1422990560531616,1.0775669813156128,1.1339290142059326,311259200
2000-03-03,0.9640536904335022,1.1428569555282593,1.144950032234192,1.0714290142059326,1.114954948425293,323366400
2000-03-06,0.9466370344161987,1.1222100257873535,1.1529020071029663,1.1160709857940674,1.125,210560000
2000-03-07,0.925453782081604,1.0970979928970337,1.1378350257873535,1.0814729928970337,1.128906011581421,273011200
2000-03-08,0.9188639521598816,1.089285969734192,1.1065850257873535,1.058593988418579,1.0970979928970337,271230400
2000-03-09,0.9207468628883362,1.0915180444717407,1.1160709857940674,1.0558040142059326,1.0792410373687744,276718400
2000-03-10,0.9471079111099243,1.1227680444717407,1.1422990560531616,1.0803569555282593,1.0864959955215454,248606400
2000-03-13,0.9136858582496643,1.0831470489501953,1.129464030265808,1.066964030265808,1.0904020071029663,303956800
2000-03-14,0.8604933619499207,1.020089030265808,1.109375,1.0178569555282593,1.0823099613189697,428579200
2000-03-15,0.8755563497543335,1.0379459857940674,1.073660969734192,1.0189729928970337,1.0323660373687744,443609600
2000-03-16,0.9155686497688293,1.0853790044784546,1.089285969734192,1.0223209857940674,1.0474330186843872,378100800
2000-03-17,0.9414585828781128,1.1160709857940674,1.1160709857940674,1.068079948425293,1.072545051574707,305043200
2000-03-20,0.9263951182365417,1.098214030265808,1.1272319555282593,1.0926339626312256,1.1026790142059326,204489600
2000-03-21,1.016304850578308,1.2047990560531616,1.2209819555282593,1.0859379768371582,1.0943080186843872,524328000
2000-03-22,1.085972547531128,1.2873879671096802,1.2890629768371582,1.1746649742126465,1.1855469942092896,567996800
2000-03-23,1.0643196105957031,1.261718988418579,1.3426339626312256,1.25,1.2678569555282593,562564800
2000-03-24,1.0445483922958374,1.238281011581421,1.285156011581421,1.2098209857940674,1.2717629671096802,446913600
2000-03-27,1.0511391162872314,1.246093988418579,1.292410969734192,1.2220979928970337,1.228795051574707,279182400
2000-03-28,1.0478438138961792,1.2421879768371582,1.2678569555282593,1.224329948425293,1.2254459857940674,202966400
2000-03-29,1.0238370895385742,1.2137279510498047,1.2449779510498047,1.1948939561843872,1.244420051574707,239836800
2000-03-30,0.9471079111099243,1.1227680444717407,1.2293529510498047,1.1199779510498047,1.1925220489501953,414400000
2000-03-31,1.0228955745697021,1.2126120328903198,1.2254459857940674,1.125,1.1378350257873535,404633600
2000-04-03,1.004065990447998,1.1902899742126465,1.245535969734192,1.1556919813156128,1.2098209857940674,328563200
2000-04-04,0.9588761925697327,1.136718988418579,1.1875,1.042410969734192,1.1841520071029663,660329600
2000-04-05,0.9819421172142029,1.1640629768371582,1.1863839626312256,1.1071430444717407,1.1291849613189697,457665600
2000-04-06,0.9428715705871582,1.1177459955215454,1.2008930444717407,1.1004459857940674,1.166295051574707,259627200
2000-04-07,0.9922975301742554,1.176339030265808,1.177454948425293,1.120535969734192,1.136160969734192,242435200
2000-04-10,0.9414585828781128,1.1160709857940674,1.1852680444717407,1.113839030265808,1.175781011581421,212262400
2000-04-11,0.8995638489723206,1.066406011581421,1.114954948425293,1.0541290044784546,1.1026790142059326,541822400
2000-04-12,0.8228349089622498,0.9754459857940674,1.0625,0.9363840222358704,1.0625,941136000
2000-04-13,0.8571981191635132,1.0161830186843872,1.0714290142059326,0.96875,0.9955360293388367,529827200
2000-04-14,0.8426057696342468,0.9988840222358704,1.0535709857940674,0.9732139706611633,0.9760040044784546,667620800
2000-04-17,0.9329861998558044,1.1060270071029663,1.1065850257873535,0.9737719893455505,0.9776790142059326,409561600
2000-04-18,0.9555810689926147,1.1328129768371582,1.1328129768371582,1.0658479928970337,1.1026790142059326,390924800
2000-04-19,0.9122732281684875,1.0814729928970337,1.1629459857940674,1.0691959857940674,1.1266740560531616,520150400
2000-04-20,0.8953273296356201,1.0613839626312256,1.113839030265808,1.0452009439468384,1.1043529510498047,722120000
2000-04-24,0.9075665473937988,1.0758930444717407,1.0758930444717407,1.0245540142059326,1.026785969734192,443620800
2000-04-25,0.9664077162742615,1.1456470489501953,1.1495540142059326,1.089843988418579,1.0904020071029663,391641600
2000-04-26,0.9136858582496643,1.0831470489501953,1.1428569555282593,1.0714290142059326,1.130579948425293,366912000
2000-04-27,0.9546394944190979,1.1316959857940674,1.1339290142059326,1.040876030921936,1.0463169813156128,326603200
2000-04-28,0.9343978762626648,1.1077009439468384,1.1383930444717407,1.0831470489501953,1.135045051574707,249580800
2000-05-01,0.9362810850143433,1.1099330186843872,1.1171879768371582,1.088170051574707,1.114954948425293,226195200
2000-05-02,0.887795090675354,1.052454948425293,1.1272319555282593,1.0491069555282593,1.1004459857940674,236432000
2000-05-03,0.8666133284568787,1.027343988418579,1.082589030265808,0.9966520071029663,1.0619419813156128,489798400
2000-05-04,0.8336617350578308,0.9882810115814209,1.0290180444717407,0.9871649742126465,1.0279020071029663,399515200
2000-05-05,0.8520206212997437,1.010045051574707,1.0245540142059326,0.9885600209236145,0.9893969893455505,284076800
2000-05-08,0.8294253945350647,0.9832590222358704,1.0150669813156128,0.982142984867096,1.000836968421936,184900800
2000-05-09,0.794120192527771,0.9414060115814209,0.9933040142059326,0.9363840222358704,0.9849330186843872,327140800
2000-05-10,0.7479895353317261,0.8867189884185791,0.9375,0.8816959857940674,0.9291290044784546,535091200
2000-05-11,0.7743500471115112,0.9179689884185791,0.9308040142059326,0.8839290142059326,0.9051340222358704,499744000
2000-05-12,0.8105966448783875,0.9609379768371582,0.986607015132904,0.9354069828987122,0.9464290142059326,306913600
2000-05-15,0.7606990337371826,0.9017860293388367,0.9648439884185791,0.8939729928970337,0.9648439884185791,678932800
2000-05-16,0.7960032224655151,0.943638026714325,0.9737719893455505,0.9174110293388367,0.9331750273704529,440451200
2000-05-17,0.7635232210159302,0.9051340222358704,0.9257810115814209,0.8962050080299377,0.9252229928970337,398092800
2000-05-18,0.7588161826133728,0.8995540142059326,0.9369419813156128,0.8984379768371582,0.919642984867096,373777600
2000-05-19,0.7079774737358093,0.8392860293388367,0.8861610293388367,0.8337050080299377,0.8861610293388367,740667200
2000-05-22,0.677379310131073,0.803013026714325,0.8370540142059326,0.767857015132904,0.8370540142059326,755507200
2000-05-23,0.6463116407394409,0.7661830186843872,0.8337050080299377,0.7645090222358704,0.8080360293388367,517585600
2000-05-24,0.6604332327842712,0.7829239964485168,0.8013389706611633,0.7410709857940674,0.7695310115814209,678462400
2000-05-25,0.6572557091712952,0.7791569828987122,0.8272879719734192,0.767857015132904,0.7901790142059326,406750400
2000-05-26,0.6505478620529175,0.7712050080299377,0.8024550080299377,0.7611610293388367,0.7857139706611633,181148800
2000-05-30,0.6594920754432678,0.7818080186843872,0.7868300080299377,0.7299110293388367,0.7823659777641296,713059200
2000-05-31,0.6326605081558228,0.75,0.814732015132904,0.7483260035514832,0.7756699919700623,433507200
2000-06-01,0.6712602972984314,0.7957590222358704,0.7996649742126465,0.7176340222358704,0.7299110293388367,903840000
2000-06-02,0.6971502900123596,0.8264510035514832,0.890625,0.794642984867096,0.8370540142059326,792848000
2000-06-05,0.6877354979515076,0.8152899742126465,0.8504459857940674,0.8007810115814209,0.8331469893455505,323668800
2000-06-06,0.6995038986206055,0.8292409777641296,0.8638389706611633,0.806361973285675,0.821150004863739,525481600
2000-06-07,0.7272768616676331,0.8621649742126465,0.8660709857940674,0.8180800080299377,0.8359379768371582,337019200
2000-06-08,0.7140966653823853,0.8465399742126465,0.8794639706611633,0.8314729928970337,0.8716520071029663,238526400
2000-06-09,0.7211578488349915,0.8549110293388367,0.8744419813156128,0.8426340222358704,0.8638389706611633,252358400
2000-06-12,0.6867942214012146,0.8141739964485168,0.8610489964485168,0.8113840222358704,0.8604909777641296,290337600
2000-06-13,0.7117429375648499,0.84375,0.8454239964485168,0.787388026714325,0.8141739964485168,351456000
2000-06-14,0.6811456084251404,0.8074780106544495,0.859375,0.8046879768371582,0.8454239964485168,277446400
2000-06-15,0.6957381367683411,0.8247770071029663,0.8337050080299377,0.794642984867096,0.814732015132904,248572800
2000-06-16,0.6867942214012146,0.8141739964485168,0.8370540142059326,0.7952010035514832,0.8348209857940674,303564800
2000-06-19,0.7277475595474243,0.8627229928970337,0.8738840222358704,0.8018969893455505,0.8085939884185791,394004800
2000-06-20,0.7625815272331238,0.904017984867096,0.928013026714325,0.8783479928970337,0.8794639706611633,501390400
2000-06-21,0.8378987908363342,0.9933040142059326,1.0167410373687744,0.8984379768371582,0.9017860293388367,490000000
2000-06-22,0.8096542954444885,0.9598209857940674,1.0290180444717407,0.9564729928970337,0.9955360293388367,467712000
2000-06-23,0.7785863280296326,0.9229909777641296,0.9754459857940674,0.9073659777641296,0.9603790044784546,204965600
2000-06-26,0.8153038024902344,0.966517984867096,0.9776790142059326,0.9308040142059326,0.9375,185354400
2000-06-27,0.7795280814170837,0.924107015132904,0.9910709857940674,0.921875,0.9603790044784546,203470400
2000-06-28,0.8200103640556335,0.9720979928970337,0.9888389706611633,0.919642984867096,0.9520090222358704,286428800
2000-06-29,0.771996796131134,0.9151790142059326,0.9631699919700623,0.9118300080299377,0.9475449919700623,203660800
2000-06-30,0.7889426350593567,0.935267984867096,0.9810270071029663,0.9229909777641296,0.9430800080299377,323097600
2000-07-03,0.8030644655227661,0.9520090222358704,0.9698659777641296,0.9308040142059326,0.9308040142059326,70828800
2000-07-05,0.7776451110839844,0.921875,0.9854909777641296,0.90625,0.950892984867096,265216000
2000-07-06,0.7804691791534424,0.9252229928970337,0.9453129768371582,0.8861610293388367,0.9375,309545600
2000-07-07,0.8200103640556335,0.9720979928970337,0.9787949919700623,0.9308040142059326,0.9391739964485168,263603200
2000-07-10,0.8604933619499207,1.020089030265808,1.0401790142059326,0.9598209857940674,0.9659600257873535,397796000
2000-07-11,0.8576689958572388,1.0167410373687744,1.058035969734192,0.9899550080299377,1.0178569555282593,357896000
2000-07-12,0.8868541717529297,1.051339030265808,1.052454948425293,1.0066959857940674,1.0379459857940674,225433600
2000-07-13,0.8510792851448059,1.0089290142059326,1.082589030265808,0.9776790142059326,1.0446430444717407,445659200
2000-07-14,0.8689666390419006,1.0301339626312256,1.0535709857940674,1.015625,1.020089030265808,190276800
2000-07-17,0.878381609916687,1.041295051574707,1.0502229928970337,1.020089030265808,1.0401790142059326,260002400
2000-07-18,0.8623759746551514,1.0223209857940674,1.051339030265808,1.015625,1.0446430444717407,318404800
2000-07-19,0.7936498522758484,0.9408479928970337,1.0145089626312256,0.924107015132904,0.9854909777641296,457872800
2000-07-20,0.8303667306900024,0.984375,1.0189729928970337,0.966517984867096,0.982142984867096,465572800
2000-07-21,0.8068302273750305,0.9564729928970337,0.9933040142059326,0.9453129768371582,0.9707030057907104,196235200
2000-07-24,0.7333968281745911,0.8694199919700623,0.9441959857940674,0.8482139706611633,0.9386159777641296,412171200
2000-07-25,0.7541084289550781,0.8939729928970337,0.904017984867096,0.8761159777641296,0.8984379768371582,211607200
2000-07-26,0.7541084289550781,0.8939729928970337,0.9151790142059326,0.8794639706611633,0.8900669813156128,210470400
2000-07-27,0.7832934856414795,0.9285709857940674,0.950892984867096,0.890625,0.892857015132904,294985600
2000-07-28,0.7277475595474243,0.8627229928970337,0.9375,0.8370540142059326,0.9335939884185791,237893600
2000-07-31,0.7654057741165161,0.9073659777641296,0.921875,0.8705360293388367,0.8777899742126465,155299200
2000-08-01,0.7428107857704163,0.8805800080299377,0.9135040044784546,0.8794639706611633,0.8984379768371582,137284000
2000-08-02,0.7117429375648499,0.84375,0.8917409777641296,0.8426340222358704,0.875,162355200
2000-08-03,0.7230403423309326,0.857142984867096,0.8582590222358704,0.7901790142059326,0.8136159777641296,339897600
2000-08-04,0.7136257290840149,0.845982015132904,0.9151790142059326,0.8270090222358704,0.8833709955215454,263121600
2000-08-07,0.7220991849899292,0.8560270071029663,0.8761159777641296,0.8426340222358704,0.8549110293388367,187348000
2000-08-08,0.7042108774185181,0.8348209857940674,0.857142984867096,0.8270090222358704,0.8560270071029663,176674400
2000-08-09,0.7155085206031799,0.8482139706611633,0.8649550080299377,0.84375,0.859375,379640800
2000-08-10,0.7164498567581177,0.8493300080299377,0.8649550080299377,0.845982015132904,0.857142984867096,251714400
2000-08-11,0.7183337211608887,0.8515629768371582,0.857142984867096,0.8136159777641296,0.8364959955215454,238056000
2000-08-14,0.708918571472168,0.8404020071029663,0.8515629768371582,0.8270090222358704,0.849888026714325,156660000
2000-08-15,0.7032694816589355,0.8337050080299377,0.8560270071029663,0.830357015132904,0.84375,114200800
2000-08-16,0.7305716872215271,0.8660709857940674,0.875,0.8359379768371582,0.8370540142059326,143673600
2000-08-17,0.774820864200592,0.9185270071029663,0.9363840222358704,0.8627229928970337,0.8638389706611633,270900000
2000-08-18,0.7531669735908508,0.892857015132904,0.9252229928970337,0.890625,0.9174110293388367,190176000
2000-08-21,0.7606990337371826,0.9017860293388367,0.9207590222358704,0.8861610293388367,0.8973209857940674,134467200
2000-08-22,0.7785863280296326,0.9229909777641296,0.9430800080299377,0.8995540142059326,0.904017984867096,276802400
2000-08-23,0.8181276917457581,0.9698659777641296,0.9776790142059326,0.9118300080299377,0.9190850257873535,236863200
2000-08-24,0.8451946973800659,1.0019530057907104,1.011160969734192,0.953125,0.9762830138206482,310766400
2000-08-25,0.8557860255241394,1.0145089626312256,1.026785969734192,1.0066959857940674,1.0089290142059326,334460000
2000-08-28,0.8746150135993958,1.036829948425293,1.0535709857940674,1.0189729928970337,1.0223209857940674,359004800
2000-08-29,0.8915618658065796,1.056920051574707,1.0613839626312256,1.0301339626312256,1.0334819555282593,267030400
2000-08-30,0.8962687253952026,1.0625,1.0714290142059326,1.0482699871063232,1.0535709857940674,285392800
2000-08-31,0.9179225564002991,1.088170051574707,1.098214030265808,1.052454948425293,1.0530129671096802,419596800
2000-09-01,0.9555810689926147,1.1328129768371582,1.136160969734192,1.0915180444717407,1.0948660373687744,256872000
2000-09-05,0.9405167698860168,1.114954948425293,1.145089030265808,1.1116069555282593,1.1188620328903198,298642400
2000-09-06,0.8802643418312073,1.0435270071029663,1.113839030265808,1.03125,1.0959819555282593,355404000
2000-09-07,0.9339272975921631,1.1071430444717407,1.1171879768371582,1.0401790142059326,1.0558040142059326,217464800
2000-09-08,0.8868541717529297,1.051339030265808,1.1004459857940674,1.0446430444717407,1.1004459857940674,195518400
2000-09-11,0.8802643418312073,1.0435270071029663,1.078125,1.0379459857940674,1.0479910373687744,187381600
2000-09-12,0.8699079751968384,1.03125,1.072545051574707,1.0178569555282593,1.0239959955215454,187997600
2000-09-13,0.8736737370491028,1.035714030265808,1.0625,1.0133930444717407,1.0133930444717407,305984000
2000-09-14,0.8564921617507935,1.0153460502624512,1.0647319555282593,1.0145089626312256,1.0457589626312256,426552000
2000-09-15,0.832014262676239,0.9863280057907104,1.0390629768371582,0.96875,1.03125,394514400
2000-09-18,0.9136858582496643,1.0831470489501953,1.0848209857940674,0.9832590222358704,0.986607015132904,424536000
2000-09-19,0.9028594493865967,1.0703129768371582,1.0803569555282593,1.0457589626312256,1.066964030265808,271510400
2000-09-20,0.9195699691772461,1.0901230573654175,1.0970979928970337,1.0457589626312256,1.0608259439468384,227388000
2000-09-21,0.8539034128189087,1.0122770071029663,1.0647319555282593,0.986607015132904,1.0446430444717407,510490400
2000-09-22,0.7861184477806091,0.9319199919700623,0.9363840222358704,0.892857015132904,0.8984379768371582,726700800
2000-09-25,0.8058885931968689,0.955357015132904,0.9910709857940674,0.9296879768371582,0.9419639706611633,435551200
2000-09-26,0.774820864200592,0.9185270071029663,0.9776790142059326,0.9174110293388367,0.9520090222358704,290936800
2000-09-27,0.7371624708175659,0.8738840222358704,0.9419639706611633,0.861607015132904,0.924107015132904,402259200
2000-09-28,0.8058885931968689,0.955357015132904,0.9609379768371582,0.859375,0.8805800080299377,979585600
2000-09-29,0.3878806233406067,0.4598209857940674,0.517857015132904,0.453125,0.5033479928970337,7421640800
2000-10-02,0.36528632044792175,0.4330359995365143,0.4776790142059326,0.41964301466941833,0.4765630066394806,2424788800
2000-10-03,0.3361012935638428,0.3984380066394806,0.4464290142059326,0.39620500802993774,0.4453130066394806,2038120000
2000-10-04,0.3558714687824249,0.421875,0.42410698533058167,0.390625,0.3995540142059326,1466024000
2000-10-05,0.33233481645584106,0.3939729928970337,0.4375,0.39285698533058167,0.41964301466941833,873006400
2000-10-06,0.3342175781726837,0.39620500802993774,0.4095979928970337,0.375,0.405133992433548,612656800
2000-10-09,0.32762786746025085,0.38839301466941833,0.40848198533058167,0.37723198533058167,0.40401801466941833,597564800
2000-10-10,0.3144473731517792,0.37276801466941833,0.40066999197006226,0.3660709857940674,0.3861609995365143,691101600
2000-10-11,0.2956176996231079,0.3504459857940674,0.375,0.34151801466941833,0.359375,1198422400
2000-10-12,0.30126699805259705,0.35714301466941833,0.3716520071029663,0.3482140004634857,0.3627229928970337,1191064000
2000-10-13,0.33233481645584106,0.3939729928970337,0.3950890004634857,0.35714301466941833,0.36160698533058167,1247752800
2000-10-16,0.32386231422424316,0.3839290142059326,0.4151790142059326,0.3816959857940674,0.3984380066394806,820176000
2000-10-17,0.3031497597694397,0.359375,0.391741007566452,0.3515630066394806,0.3872770071029663,601720000
2000-10-18,0.3031497597694397,0.359375,0.376116007566452,0.3348209857940674,0.3470979928970337,834265600
2000-10-19,0.28526243567466736,0.33816999197006226,0.35379499197006226,0.327008992433548,0.34207600355148315,1506724800
2000-10-20,0.29373496770858765,0.3482140004634857,0.3638390004634857,0.33816999197006226,0.3404020071029663,791263200
2000-10-23,0.3069153130054474,0.3638390004634857,0.3671880066394806,0.3470979928970337,0.36188599467277527,551292000
2000-10-24,0.2843209207057953,0.3370540142059326,0.37276801466941833,0.3359380066394806,0.36941999197006226,804451200
2000-10-25,0.2786717116832733,0.33035698533058167,0.342633992433548,0.329241007566452,0.3404020071029663,663969600
2000-10-26,0.2786717116832733,0.33035698533058167,0.3370540142059326,0.3125,0.3359380066394806,721851200
2000-10-27,0.27961310744285583,0.3314729928970337,0.342633992433548,0.3191959857940674,0.3370540142059326,744503200
2000-10-30,0.2909107208251953,0.344866007566452,0.3560270071029663,0.3348209857940674,0.34151801466941833,639189600
2000-10-31,0.2946763038635254,0.34933000802993774,0.36160698533058167,0.34375,0.3526790142059326,885880800
2000-11-01,0.3087981343269348,0.3660709857940674,0.37276801466941833,0.3470979928970337,0.3470979928970337,575366400
2000-11-02,0.3361012935638428,0.3984380066394806,0.40066999197006226,0.376116007566452,0.37723198533058167,590693600
2000-11-03,0.33515897393226624,0.3973209857940674,0.4107140004634857,0.391741007566452,0.4107140004634857,515821600
2000-11-06,0.3229207992553711,0.3828130066394806,0.40401801466941833,0.37276801466941833,0.40066999197006226,393478400
2000-11-07,0.321037232875824,0.38058000802993774,0.389508992433548,0.3716520071029663,0.3839290142059326,301963200
2000-11-08,0.3022083342075348,0.358258992433548,0.3828130066394806,0.35379499197006226,0.3816959857940674,422088800
2000-11-09,0.3040911555290222,0.360491007566452,0.3660709857940674,0.3404020071029663,0.3549109995365143,476834400
2000-11-10,0.2871452271938324,0.3404020071029663,0.3549109995365143,0.3404020071029663,0.34570300579071045,422251200
2000-11-13,0.291852205991745,0.34598198533058167,0.35714301466941833,0.32589301466941833,0.3348209857940674,431816000
2000-11-14,0.30503273010253906,0.36160698533058167,0.3660709857940674,0.34933000802993774,0.3560270071029663,409001600
2000-11-15,0.29938414692878723,0.3549109995365143,0.360491007566452,0.34375,0.35770100355148315,282357600
2000-11-16,0.2862037122249603,0.3392859995365143,0.35379499197006226,0.3370540142059326,0.3482140004634857,239372000
2000-11-17,0.2786717116832733,0.33035698533058167,0.34375,0.32589301466941833,0.342633992433548,446180000
2000-11-20,0.28526243567466736,0.33816999197006226,0.3482140004634857,0.32589301466941833,0.3320310115814209,408066400
2000-11-21,0.2833794355392456,0.3359380066394806,0.3482140004634857,0.3348209857940674,0.342633992433548,301952000
2000-11-22,0.2786717116832733,0.33035698533058167,0.34151801466941833,0.328125,0.3359380066394806,280532000
2000-11-24,0.2909107208251953,0.344866007566452,0.3482140004634857,0.3359380066394806,0.336775004863739,160932800
2000-11-27,0.28149598836898804,0.33370500802993774,0.3560270071029663,0.33035698533058167,0.3549109995365143,258792800
2000-11-28,0.27161121368408203,0.32198700308799744,0.3392859995365143,0.3203130066394806,0.33370500802993774,269124800
2000-11-29,0.26454994082450867,0.313616007566452,0.327008992433548,0.3080359995365143,0.32310301065444946,492150400
2000-11-30,0.24854524433612823,0.29464301466941833,0.3035709857940674,0.2879459857940674,0.297991007566452,809597600
2000-12-01,0.2570187747478485,0.3046880066394806,0.3125,0.3002229928970337,0.3035709857940674,385705600
2000-12-04,0.25136950612068176,0.297991007566452,0.30691999197006226,0.2935270071029663,0.30691999197006226,371520800
2000-12-05,0.25607648491859436,0.3035709857940674,0.311383992433548,0.2924109995365143,0.30245500802993774,613978400
2000-12-06,0.21559379994869232,0.25558000802993774,0.26785698533058167,0.25,0.2611609995365143,1374464000
2000-12-07,0.21559379994869232,0.25558000802993774,0.265625,0.25,0.2578130066394806,408917600
2000-12-08,0.2268914133310318,0.2689729928970337,0.2734380066394806,0.2578130066394806,0.264508992433548,435624000
2000-12-11,0.22877420485019684,0.27120500802993774,0.2745540142059326,0.265625,0.27120500802993774,332511200
2000-12-12,0.23159921169281006,0.2745540142059326,0.2857140004634857,0.26785698533058167,0.2723209857940674,386260000
2000-12-13,0.22595001757144928,0.26785698533058167,0.2779020071029663,0.265625,0.2779020071029663,344887200
2000-12-14,0.2174774408340454,0.2578130066394806,0.2723209857940674,0.2578130066394806,0.26841500401496887,263317600
2000-12-15,0.21182820200920105,0.251116007566452,0.2622770071029663,0.25,0.26004499197006226,513945600
2000-12-18,0.21465235948562622,0.2544640004634857,0.2611609995365143,0.24888400733470917,0.26004499197006226,325808000
2000-12-19,0.21088679134845734,0.25,0.2723209857940674,0.25,0.2566959857940674,374007200
2000-12-20,0.21653513610363007,0.2566959857940674,0.2611609995365143,0.24330399930477142,0.2460940033197403,565331200
2000-12-21,0.21182820200920105,0.251116007566452,0.26785698533058167,0.24776799976825714,0.2544640004634857,366844800
2000-12-22,0.22595001757144928,0.26785698533058167,0.26785698533058167,0.25223198533058167,0.25223198533058167,318052000
2000-12-26,0.2212429791688919,0.2622770071029663,0.26785698533058167,0.2544640004634857,0.265625,216815200
2000-12-27,0.2231258600950241,0.264508992433548,0.264508992433548,0.2533479928970337,0.25613799691200256,325466400
2000-12-28,0.2231258600950241,0.264508992433548,0.266741007566452,0.25558000802993774,0.2566959857940674,305177600
2000-12-29,0.22406718134880066,0.265625,0.26785698533058167,0.2589290142059326,0.2622770071029663,630336000
2001-01-02,0.22406718134880066,0.265625,0.2723209857940674,0.26004499197006226,0.265625,452312000
2001-01-03,0.24666240811347961,0.2924109995365143,0.297991007566452,0.2578130066394806,0.2589290142059326,817073600
2001-01-04,0.2570187747478485,0.3046880066394806,0.33035698533058167,0.3002229928970337,0.3239400088787079,739396000
2001-01-05,0.24666240811347961,0.2924109995365143,0.31026801466941833,0.28683000802993774,0.30245500802993774,412356000
2001-01-08,0.24948672950267792,0.295758992433548,0.30329200625419617,0.2845979928970337,0.30245500802993774,373699200
2001-01-09,0.2589015066623688,0.30691999197006226,0.31501099467277527,0.295758992433548,0.3002229928970337,588929600
2001-01-10,0.24948672950267792,0.295758992433548,0.3035709857940674,0.28683000802993774,0.297991007566452,580781600
2001-01-11,0.2711404860019684,0.3214290142059326,0.33035698533058167,0.2901790142059326,0.2901790142059326,803734400
2001-01-12,0.2589015066623688,0.30691999197006226,0.3214290142059326,0.3046880066394806,0.3191959857940674,423376800
2001-01-16,0.25796008110046387,0.3058040142059326,0.32589301466941833,0.3035709857940674,0.311383992433548,306118400
2001-01-17,0.25325220823287964,0.3002229928970337,0.313616007566452,0.29464301466941833,0.313616007566452,840873600
2001-01-18,0.28149598836898804,0.33370500802993774,0.3348209857940674,0.31473198533058167,0.31808000802993774,1227010400
2001-01-19,0.29373496770858765,0.3482140004634857,0.34933000802993774,0.33370500802993774,0.3470979928970337,776664000
2001-01-22,0.28996941447257996,0.34375,0.3504459857940674,0.329241007566452,0.3404020071029663,519327200
2001-01-23,0.3087981343269348,0.3660709857940674,0.373883992433548,0.3404020071029663,0.344866007566452,879530400
2001-01-24,0.3087981343269348,0.3660709857940674,0.36941999197006226,0.34933000802993774,0.3683040142059326,717091200
2001-01-25,0.3003256618976593,0.3560270071029663,0.3671880066394806,0.3526790142059326,0.3671880066394806,489708800
2001-01-26,0.2946763038635254,0.34933000802993774,0.35379499197006226,0.3404020071029663,0.3482140004634857,482820800
2001-01-29,0.32668644189834595,0.3872770071029663,0.38839301466941833,0.34933000802993774,0.34933000802993774,855528800
2001-01-30,0.32762786746025085,0.38839301466941833,0.39285698533058167,0.37276801466941833,0.38504499197006226,692423200
2001-01-31,0.32574498653411865,0.3861609995365143,0.4017859995365143,0.3828130066394806,0.3839290142059326,730704800
2001-02-01,0.31821295619010925,0.37723198533058167,0.3839290142059326,0.3660709857940674,0.36941999197006226,369695200
2001-02-02,0.3106817305088043,0.3683040142059326,0.391741007566452,0.3660709857940674,0.37723198533058167,427341600
2001-02-05,0.3040911555290222,0.360491007566452,0.3671880066394806,0.3526790142059326,0.3660709857940674,286115200
2001-02-06,0.31821295619010925,0.37723198533058167,0.381974995136261,0.35714301466941833,0.3599329888820648,462711200
2001-02-07,0.3125646710395813,0.3705359995365143,0.37276801466941833,0.35379499197006226,0.36886200308799744,393887200
2001-02-08,0.3125646710395813,0.3705359995365143,0.376116007566452,0.360491007566452,0.3671880066394806,604128000
2001-02-09,0.2880866229534149,0.34151801466941833,0.3716520071029663,0.33370500802993774,0.3660709857940674,590083200
2001-02-12,0.29656001925468445,0.3515630066394806,0.35714301466941833,0.3359380066394806,0.3404020071029663,274120000
2001-02-13,0.2880866229534149,0.34151801466941833,0.36495500802993774,0.3392859995365143,0.3560270071029663,237070400
2001-02-14,0.29373496770858765,0.3482140004634857,0.3504459857940674,0.33035698533058167,0.342633992433548,309120000
2001-02-15,0.3022083342075348,0.358258992433548,0.3671880066394806,0.3515630066394806,0.3515630066394806,311416000
2001-02-16,0.2862037122249603,0.3392859995365143,0.3482140004634857,0.3348209857940674,0.3392859995365143,263911200
2001-02-20,0.2758474349975586,0.327008992433548,0.3470979928970337,0.3247770071029663,0.342633992433548,314893600
2001-02-21,0.2843209207057953,0.3370540142059326,0.3560270071029663,0.32589301466941833,0.32589301466941833,390258400
2001-02-22,0.2833794355392456,0.3359380066394806,0.34598198533058167,0.3214290142059326,0.3404020071029663,431961600
2001-02-23,0.2833794355392456,0.3359380066394806,0.3370540142059326,0.32589301466941833,0.3325890004634857,293865600
2001-02-26,0.29373496770858765,0.3482140004634857,0.3515630066394806,0.3314729928970337,0.3404020071029663,206438400
2001-02-27,0.291852205991745,0.34598198533058167,0.3470979928970337,0.33370500802993774,0.3443079888820648,348516000
2001-02-28,0.2749060392379761,0.32589301466941833,0.3470979928970337,0.3236609995365143,0.34598198533058167,508233600
2001-03-01,0.2824373245239258,0.3348209857940674,0.3348209857940674,0.30691999197006226,0.31808000802993774,330461600
2001-03-02,0.28996941447257996,0.34375,0.36495500802993774,0.32589301466941833,0.327008992433548,406201600
2001-03-05,0.3069153130054474,0.3638390004634857,0.3660709857940674,0.34375,0.34598198533058167,324172800
2001-03-06,0.32386231422424316,0.3839290142059326,0.3939729928970337,0.36941999197006226,0.36997801065444946,731802400
2001-03-07,0.3200957179069519,0.3794640004634857,0.3861609995365143,0.3705359995365143,0.38058000802993774,419540800
2001-03-08,0.31350603699684143,0.3716520071029663,0.37723198533058167,0.36495500802993774,0.36941999197006226,204859200
2001-03-09,0.30503273010253906,0.36160698533058167,0.36941999197006226,0.35714301466941833,0.3683040142059326,299135200
2001-03-12,0.2805544435977936,0.3325890004634857,0.3549109995365143,0.3236609995365143,0.3515630066394806,391020000
2001-03-13,0.2946763038635254,0.34933000802993774,0.34933000802993774,0.3247770071029663,0.3370540142059326,443329600
2001-03-14,0.3078567385673523,0.36495500802993774,0.3660709857940674,0.329241007566452,0.33035698533058167,477775200
2001-03-15,0.29656001925468445,0.3515630066394806,0.3816959857940674,0.3515630066394806,0.37276801466941833,529317600
2001-03-16,0.2956176996231079,0.3504459857940674,0.3627229928970337,0.3370540142059326,0.3392859995365143,470316000
2001-03-19,0.3097403645515442,0.3671880066394806,0.3683040142059326,0.3482140004634857,0.3526790142059326,356008800
2001-03-20,0.29656001925468445,0.3515630066394806,0.373883992433548,0.3515630066394806,0.36997801065444946,499206400
2001-03-21,0.3031497597694397,0.359375,0.37276801466941833,0.34598198533058167,0.35323700308799744,371375200
2001-03-22,0.32574498653411865,0.3861609995365143,0.38839301466941833,0.360491007566452,0.3638390004634857,723301600
2001-03-23,0.3464565873146057,0.4107140004634857,0.420758992433548,0.39285698533058167,0.3939729928970337,944888000
2001-03-26,0.3280799984931946,0.38892900943756104,0.42410698533058167,0.3773210048675537,0.4130359888076782,734451200
2001-03-27,0.34449875354766846,0.408392995595932,0.4116069972515106,0.39107099175453186,0.39178600907325745,543821600
2001-03-28,0.33395442366600037,0.39589300751686096,0.4017859995365143,0.3839290142059326,0.39428600668907166,584662400
2001-03-29,0.3393768072128296,0.4023210108280182,0.41874998807907104,0.3839290142059326,0.38874998688697815,613065600
2001-03-30,0.3324478268623352,0.39410701394081116,0.4057140052318573,0.381071001291275,0.4026789963245392,400349600
2001-04-02,0.3252177834510803,0.38553598523139954,0.4046429991722107,0.3821429908275604,0.39446398615837097,340911200
2001-04-03,0.30488234758377075,0.36142900586128235,0.3821429908275604,0.35946398973464966,0.381428986787796,368687200
2001-04-04,0.29373496770858765,0.3482140004634857,0.36160698533058167,0.3348209857940674,0.35285699367523193,685484800
2001-04-05,0.31437230110168457,0.3726789951324463,0.4017859995365143,0.35714301466941833,0.3678570091724396,446762400
2001-04-06,0.310154527425766,0.36767899990081787,0.3757140040397644,0.35535699129104614,0.3714289963245392,324889600
2001-04-09,0.30940115451812744,0.36678600311279297,0.381071001291275,0.35821399092674255,0.3694640100002289,266582400
2001-04-10,0.3319956660270691,0.39357098937034607,0.4053570032119751,0.3710710108280182,0.3732140064239502,457374400
2001-04-11,0.3283812701702118,0.38928601145744324,0.4107140004634857,0.3799999952316284,0.4103569984436035,334096000
2001-04-12,0.33772003650665283,0.4003570079803467,0.4110710024833679,0.3776789903640747,0.3824999928474426,298933600
2001-04-16,0.32295796275138855,0.38285699486732483,0.4000000059604645,0.3725000023841858,0.39446398615837097,285224800
2001-04-17,0.30729255080223083,0.36428600549697876,0.3787499964237213,0.3499999940395355,0.3785710036754608,685199200
2001-04-18,0.34329333901405334,0.4069640040397644,0.4300000071525574,0.3764289915561676,0.3851790130138397,1100842400
2001-04-19,0.38742947578430176,0.45928600430488586,0.4598209857940674,0.42142900824546814,0.45625001192092896,1873670400
2001-04-20,0.377186119556427,0.44714298844337463,0.45767900347709656,0.4392859935760498,0.4451789855957031,693403200
2001-04-23,0.36528632044792175,0.4330359995365143,0.4464290142059326,0.4285709857940674,0.4346430003643036,541525600
2001-04-24,0.361971914768219,0.42910701036453247,0.4419640004634857,0.41982099413871765,0.4344640076160431,377137600
2001-04-25,0.3723662197589874,0.4414289891719818,0.443928986787796,0.42089301347732544,0.4323210120201111,330780800
2001-04-26,0.3719140887260437,0.4408929944038391,0.4660710096359253,0.4407140016555786,0.44946399331092834,799696800
2001-04-27,0.3946593999862671,0.4678570032119751,0.4694640040397644,0.4419640004634857,0.44999998807907104,453012000
2001-04-30,0.38396498560905457,0.45517900586128235,0.48428601026535034,0.4441069960594177,0.4767859876155853,494776800
2001-05-01,0.39059263467788696,0.4630360007286072,0.4732140004634857,0.44999998807907104,0.45375001430511475,427252000
2001-05-02,0.40053391456604004,0.474821001291275,0.4767859876155853,0.46000000834465027,0.4703570008277893,368524800
2001-05-03,0.3759807348251343,0.44571399688720703,0.46875,0.4416069984436035,0.4637500047683716,301543200
2001-05-04,0.3878806233406067,0.4598209857940674,0.4616070091724396,0.42785701155662537,0.4328570067882538,281052800
2001-05-07,0.3759807348251343,0.44571399688720703,0.46000000834465027,0.443571001291275,0.45750001072883606,276550400
2001-05-08,0.3701063096523285,0.4387499988079071,0.45446398854255676,0.42767900228500366,0.45267900824546814,315436800
2001-05-09,0.3612186312675476,0.42821401357650757,0.4383929967880249,0.42267900705337524,0.431071013212204,324889600
2001-05-10,0.3464565873146057,0.4107140004634857,0.4375,0.4098210036754608,0.4323210120201111,288976800
2001-05-11,0.34419751167297363,0.4080359935760498,0.41946399211883545,0.4064289927482605,0.4108929932117462,203044800
2001-05-14,0.35082533955574036,0.41589298844337463,0.42285698652267456,0.40625,0.4087499976158142,309220800
2001-05-15,0.349168598651886,0.4139289855957031,0.45535698533058167,0.4114289879798889,0.41732099652290344,237025600
2001-05-16,0.36302649974823,0.4303570091724396,0.4375,0.4080359935760498,0.41535699367523193,322330400
2001-05-17,0.35474205017089844,0.42053601145744324,0.4344640076160431,0.4151790142059326,0.4326789975166321,332119200
2001-05-18,0.3544408977031708,0.42017900943756104,0.42214301228523254,0.4128569960594177,0.41714298725128174,159051200
2001-05-21,0.3548921048641205,0.42071399092674255,0.42696401476860046,0.4116069972515106,0.42196398973464966,460997600
2001-05-22,0.35398873686790466,0.41964301466941833,0.4308930039405823,0.41785699129104614,0.4285709857940674,412916000
2001-05-23,0.3499210476875305,0.41482099890708923,0.42410698533058167,0.4082140028476715,0.42410698533058167,281041600
2001-05-24,0.3494698405265808,0.4142859876155853,0.41607099771499634,0.4039289951324463,0.41589298844337463,271756800
2001-05-25,0.34284213185310364,0.4064289927482605,0.41589298844337463,0.4017859995365143,0.4142859876155853,158743200
2001-05-29,0.32341012358665466,0.38339298963546753,0.4017859995365143,0.3716070055961609,0.3985710144042969,515989600
2001-05-30,0.29795271158218384,0.35321399569511414,0.370714008808136,0.3446429967880249,0.370714008808136,777078400
2001-05-31,0.30051368474960327,0.35624998807907104,0.36142900586128235,0.348035991191864,0.35357099771499634,442892800
2001-06-01,0.31467345356941223,0.3730359971523285,0.3766070008277893,0.35678601264953613,0.35946398973464966,456075200
2001-06-04,0.3112090528011322,0.368928998708725,0.3769640028476715,0.36535701155662537,0.3764289915561676,281920800
2001-06-05,0.315426766872406,0.3739289939403534,0.3767859935760498,0.36339300870895386,0.3714289963245392,471794400
2001-06-06,0.31226345896720886,0.3701789975166321,0.3737500011920929,0.36303600668907166,0.3737500011920929,223176800
2001-06-07,0.3262721300125122,0.38678601384162903,0.38749998807907104,0.36517900228500366,0.3698210120201111,325180800
2001-06-08,0.3211502134799957,0.3807139992713928,0.38660699129104614,0.3698210120201111,0.38660699129104614,342624800
2001-06-11,0.30186927318573,0.35785698890686035,0.3762499988079071,0.35624998807907104,0.3758929967880249,294000000
2001-06-12,0.30593687295913696,0.36267900466918945,0.3694640100002289,0.35285699367523193,0.35303598642349243,303794400
2001-06-13,0.30834680795669556,0.36553600430488586,0.38803601264953613,0.35821399092674255,0.3824999928474426,511487200
2001-06-14,0.2994592785835266,0.35499998927116394,0.36517900228500366,0.35303598642349243,0.35785698890686035,297348800
2001-06-15,0.3078947961330414,0.36500000953674316,0.3705359995365143,0.3455359935760498,0.35892900824546814,454624800
2001-06-18,0.30623796582221985,0.36303600668907166,0.3723210096359253,0.35714301466941833,0.36446401476860046,345912000
2001-06-19,0.30412915349006653,0.36053600907325745,0.3821429908275604,0.35732099413871765,0.3723210096359253,321087200
2001-06-20,0.3264223337173462,0.38696399331092834,0.39017900824546814,0.35678601264953613,0.35714301466941833,431620000
2001-06-21,0.3387744724750519,0.4016070067882538,0.4107140004634857,0.3767859935760498,0.38482099771499634,341331200
2001-06-22,0.33531010150909424,0.39750000834465027,0.4107140004634857,0.38857099413871765,0.4014289975166321,286025600
2001-06-25,0.36136969923973083,0.42839300632476807,0.4285709857940674,0.4008930027484894,0.4017859995365143,439549600
2001-06-26,0.35775426030158997,0.42410698533058167,0.42446398735046387,0.4108929932117462,0.41678598523139954,272781600
2001-06-27,0.35157859325408936,0.41678598523139954,0.4285709857940674,0.4017859995365143,0.42553600668907166,374130400
2001-06-28,0.3545909821987152,0.42035698890686035,0.42696401476860046,0.4096429944038391,0.4116069972515106,348409600
2001-06-29,0.3502231240272522,0.4151790142059326,0.44821399450302124,0.4142859876155853,0.42250001430511475,515390400
2001-07-02,0.36001408100128174,0.42678600549697876,0.4326789975166321,0.4132139980792999,0.42214301228523254,230048000
2001-07-03,0.35910987854003906,0.42571398615837097,0.4317860007286072,0.41964301466941833,0.41982099413871765,112543200
2001-07-05,0.34931883215904236,0.41410699486732483,0.42446398735046387,0.4108929932117462,0.42142900824546814,152292000
2001-07-06,0.3318454623222351,0.39339300990104675,0.4099999964237213,0.38785699009895325,0.4064289927482605,302920800
2001-07-09,0.3419376611709595,0.4053570032119751,0.4107140004634857,0.38714298605918884,0.39446398615837097,337467200
2001-07-10,0.31843897700309753,0.3774999976158142,0.4119639992713928,0.3721430003643036,0.4098210036754608,395270400
2001-07-11,0.3395277261734009,0.4025000035762787,0.4026789963245392,0.375,0.3755359947681427,470506400
2001-07-12,0.36694297194480896,0.4350000023841858,0.4430359899997711,0.41607099771499634,0.41607099771499634,614801600
2001-07-13,0.37432408332824707,0.4437499940395355,0.44660699367523193,0.42571398615837097,0.4308930039405823,454742400
2001-07-16,0.3609175980091095,0.42785701155662537,0.44821399450302124,0.42696401476860046,0.4442859888076782,278667200
2001-07-17,0.3780895471572876,0.44821399450302124,0.45035699009895325,0.4108929932117462,0.42821401357650757,647830400
2001-07-18,0.3131669759750366,0.3712500035762787,0.4067859947681427,0.36464300751686096,0.38892900943756104,1137012800
2001-07-19,0.3006647229194641,0.35642901062965393,0.3824999928474426,0.3526790142059326,0.3791069984436035,861140000
2001-07-20,0.300965815782547,0.35678601264953613,0.35821399092674255,0.348035991191864,0.3517859876155853,444584000
2001-07-23,0.29433801770210266,0.3489289879798889,0.3660709857940674,0.3483929932117462,0.35874998569488525,241360000
2001-07-24,0.28755927085876465,0.3408930003643036,0.35571399331092834,0.33446401357650757,0.3462499976158142,348376000
2001-07-25,0.27821967005729675,0.32982099056243896,0.3446429967880249,0.32089298963546753,0.3414289951324463,443878400
2001-07-26,0.2800273001194,0.33196398615837097,0.3357140123844147,0.3187499940395355,0.33000001311302185,369140800
2001-07-27,0.2856006324291229,0.3385710120201111,0.34375,0.33035698533058167,0.3348209857940674,334135200
2001-07-30,0.28514936566352844,0.3380360007286072,0.3457140028476715,0.33053600788116455,0.3414289951324463,243359200
2001-07-31,0.28304049372673035,0.33553600311279297,0.3467859923839569,0.33053600788116455,0.3441070020198822,235026400
2001-08-01,0.28710734844207764,0.3403570055961609,0.35321399569511414,0.3383930027484894,0.339464008808136,304136000
2001-08-02,0.2985558807849884,0.3539290130138397,0.35482099652290344,0.3439289927482605,0.3508929908275604,252089600
2001-08-03,0.29373496770858765,0.3482140004634857,0.35535699129104614,0.3392859995365143,0.3551790118217468,186054400
2001-08-06,0.28816166520118713,0.341607004404068,0.35107100009918213,0.3392859995365143,0.3400000035762787,99652000
2001-08-07,0.28996941447257996,0.34375,0.3512499928474426,0.3389289975166321,0.3451789915561676,168548800
2001-08-08,0.28469720482826233,0.3375000059604645,0.3517859876155853,0.33107098937034607,0.3439289927482605,276169600
2001-08-09,0.2869570851325989,0.3401789963245392,0.3419640064239502,0.33428600430488586,0.3385710120201111,200664800
2001-08-10,0.2865048348903656,0.3396430015563965,0.3449999988079071,0.33196398615837097,0.3400000035762787,186961600
2001-08-13,0.28755927085876465,0.3408930003643036,0.3451789915561676,0.33500000834465027,0.3410710096359253,147996800
2001-08-14,0.2821362316608429,0.33446401357650757,0.3457140028476715,0.33339300751686096,0.3428570032119751,228950400
2001-08-15,0.2777683436870575,0.32928600907325745,0.3382140100002289,0.32499998807907104,0.33500000834465027,289279200
2001-08-16,0.28093159198760986,0.33303600549697876,0.3348209857940674,0.32089298963546753,0.32624998688697815,288092000
2001-08-17,0.272195041179657,0.3226790130138397,0.32946398854255676,0.32124999165534973,0.3214290142059326,208426400
2001-08-20,0.2729474604129791,0.32357099652290344,0.32553601264953613,0.3180359899997711,0.3239290118217468,252302400
2001-08-21,0.26993507146835327,0.3199999928474426,0.3239290118217468,0.3160710036754608,0.3239290118217468,185701600
2001-08-22,0.2743037939071655,0.32517901062965393,0.32589301466941833,0.3144640028476715,0.32035699486732483,173975200
2001-08-23,0.2682783305644989,0.3180359899997711,0.32749998569488525,0.3139289915561676,0.32499998807907104,217078400
2001-08-24,0.2797260880470276,0.33160701394081116,0.33250001072883606,0.3151789903640747,0.3214290142059326,290332000
2001-08-27,0.2849982976913452,0.3378570079803467,0.3446429967880249,0.32428601384162903,0.33214300870895386,175644000
2001-08-28,0.27716511487960815,0.32857099175453186,0.3417859971523285,0.32857099175453186,0.3375000059604645,171735200
2001-08-29,0.26857954263687134,0.3183929920196533,0.3362500071525574,0.3183929920196533,0.32928600907325745,239971200
2001-08-30,0.26857954263687134,0.3183929920196533,0.32464298605918884,0.3085710108280182,0.316785991191864,368692800
2001-08-31,0.2794249355792999,0.33125001192092896,0.33214300870895386,0.3151789903640747,0.3166069984436035,216904800
2001-09-04,0.2749060392379761,0.32589301466941833,0.3407140076160431,0.32464298605918884,0.33035698533058167,348213600
2001-09-05,0.2794249355792999,0.33125001192092896,0.3383930027484894,0.32357099652290344,0.32571399211883545,360057600
2001-09-06,0.2669227421283722,0.3164289891719818,0.3380360007286072,0.3151789903640747,0.32857099175453186,282368800
2001-09-07,0.2602943181991577,0.3085710108280182,0.32321399450302124,0.3071430027484894,0.3125,241830400
2001-09-10,0.26165056228637695,0.3101789951324463,0.3125,0.30214300751686096,0.3035709857940674,308845600
2001-09-17,0.25592637062072754,0.30339300632476807,0.3048210144042969,0.2808929979801178,0.2857140004634857,458007200
2001-09-18,0.24523082375526428,0.29071399569511414,0.3164289891719818,0.2887499928474426,0.30178600549697876,327101600
2001-09-19,0.2563784718513489,0.30392900109291077,0.3053570091724396,0.2785710096359253,0.29464301466941833,373318400
2001-09-20,0.2361932247877121,0.2800000011920929,0.30267900228500366,0.2767859995365143,0.29089298844337463,411174400
2001-09-21,0.23694653809070587,0.2808929979801178,0.2901790142059326,0.26214298605918884,0.26428601145744324,570516800
2001-09-24,0.24779193103313446,0.29374998807907104,0.30071398615837097,0.2848210036754608,0.287678986787796,294537600
2001-09-25,0.2340843379497528,0.2775000035762787,0.28964298963546753,0.2741070091724396,0.2882139980792999,374404800
2001-09-26,0.22820991277694702,0.27053600549697876,0.2837499976158142,0.26660698652267456,0.2823210060596466,493796800
2001-09-27,0.23363222181797028,0.276964008808136,0.28125,0.27142900228500366,0.2723209857940674,322240800
2001-09-28,0.23363222181797028,0.276964008808136,0.2841069996356964,0.274821013212204,0.2805359959602356,365108800
2001-10-01,0.2340843379497528,0.2775000035762787,0.285535991191864,0.27196401357650757,0.2766070067882538,208208000
2001-10-02,0.22670336067676544,0.26875001192092896,0.2826789915561676,0.26571398973464966,0.2755360007286072,235883200
2001-10-03,0.22564885020256042,0.26750001311302185,0.2742860019207001,0.26482099294662476,0.26696398854255676,683043200
2001-10-04,0.2392054945230484,0.2835710048675537,0.2901790142059326,0.26767900586128235,0.2741070091724396,401122400
2001-10-05,0.24312220513820648,0.2882139980792999,0.2883929908275604,0.26767900586128235,0.2750000059604645,342686400
2001-10-08,0.24402649700641632,0.2892859876155853,0.29196399450302124,0.2767859995365143,0.2780359983444214,207984000
2001-10-09,0.24101321399211884,0.2857140004634857,0.2892859876155853,0.279107004404068,0.2866069972515106,174025600
2001-10-10,0.25336533784866333,0.30035701394081116,0.30089300870895386,0.2848210036754608,0.2874999940395355,307759200
2001-10-11,0.26722395420074463,0.316785991191864,0.316785991191864,0.30089300870895386,0.30214300751686096,334163200
2001-10-12,0.27129074931144714,0.32160699367523193,0.32285699248313904,0.3010709881782532,0.3091070055961609,287812000
2001-10-15,0.2709895670413971,0.32124999165534973,0.32821398973464966,0.3205359876155853,0.3205359876155853,318752000
2001-10-16,0.27129074931144714,0.32160699367523193,0.32499998807907104,0.3173210024833679,0.32303598523139954,202949600
2001-10-17,0.25592637062072754,0.30339300632476807,0.32875001430511475,0.30285701155662537,0.32749998569488525,285538400
2001-10-18,0.2711404860019684,0.3214290142059326,0.32553601264953613,0.3087500035762787,0.3087500035762787,612572800
2001-10-19,0.275659441947937,0.32678601145744324,0.32857099175453186,0.3192859888076782,0.32035699486732483,166790400
2001-10-22,0.2865048348903656,0.3396430015563965,0.3405359983444214,0.32303598523139954,0.32517901062965393,391938400
2001-10-23,0.27324938774108887,0.3239290118217468,0.3467859923839569,0.3191069960594177,0.3414289951324463,684980800
2001-10-24,0.2854505479335785,0.3383930027484894,0.3408930003643036,0.3169640004634857,0.32249999046325684,374427200
2001-10-25,0.2890658378601074,0.3426789939403534,0.34375,0.32428601384162903,0.32928600907325745,254951200
2001-10-26,0.28123265504837036,0.33339300751686096,0.34375,0.33250001072883606,0.3367860019207001,278964000
2001-10-29,0.265566349029541,0.3148210048675537,0.33339300751686096,0.3142859935760498,0.33160701394081116,239181600
2001-10-30,0.2651151418685913,0.3142859935760498,0.3214290142059326,0.30464300513267517,0.310357004404068,276763200
2001-10-31,0.26451194286346436,0.3135710060596466,0.32857099175453186,0.3114289939403534,0.3166069984436035,273750400
2001-11-01,0.2800273001194,0.33196398615837097,0.33535701036453247,0.3080359995365143,0.3151789903640747,312995200
2001-11-02,0.2797260880470276,0.33160701394081116,0.3367860019207001,0.32428601384162903,0.33071398735046387,197204000
2001-11-05,0.28725820779800415,0.3405359983444214,0.34375,0.3323209881782532,0.33642899990081787,235793600
2001-11-06,0.29478949308395386,0.3494639992713928,0.3503569960594177,0.33089300990104675,0.3385710120201111,316019200
2001-11-07,0.29509052634239197,0.349821001291275,0.35946398973464966,0.3451789915561676,0.3474999964237213,382989600
2001-11-08,0.28183498978614807,0.33410701155662537,0.3551790118217468,0.33160701394081116,0.3505359888076782,342143200
2001-11-09,0.28183498978614807,0.33410701155662537,0.34375,0.33125001192092896,0.33214300870895386,134293600
2001-11-12,0.2824373245239258,0.3348209857940674,0.3423210084438324,0.32071399688720703,0.33321401476860046,201499200
2001-11-13,0.2917770445346832,0.345892995595932,0.3462499976158142,0.33410701155662537,0.3407140076160431,224672000
2001-11-14,0.2953925132751465,0.350178986787796,0.35535699129104614,0.3419640064239502,0.349821001291275,221149600
2001-11-15,0.29298168420791626,0.3473210036754608,0.35535699129104614,0.3433929979801178,0.3473210036754608,213029600
2001-11-16,0.285751610994339,0.3387500047683716,0.3444640040397644,0.32857099175453186,0.3441070020198822,230664000
2001-11-19,0.30126699805259705,0.35714301466941833,0.35803601145744324,0.3385710120201111,0.3392859995365143,332589600
2001-11-20,0.294187068939209,0.3487499952316284,0.36071398854255676,0.3482140004634857,0.3539290130138397,276584000
2001-11-21,0.29644694924354553,0.3514289855957031,0.35357099771499634,0.3439289927482605,0.350178986787796,201583200
2001-11-23,0.29885709285736084,0.35428598523139954,0.35624998807907104,0.3494639992713928,0.35196399688720703,60004000
2001-11-26,0.3219035267829895,0.3816069960594177,0.38482099771499634,0.35499998927116394,0.35607099533081055,460689600
2001-11-27,0.3163302540779114,0.375,0.38428598642349243,0.3660709857940674,0.3785710036754608,268553600
2001-11-28,0.3092503249645233,0.36660701036453247,0.3787499964237213,0.36446401476860046,0.3723210096359253,250611200
2001-11-29,0.30759352445602417,0.36464300751686096,0.3696430027484894,0.36053600907325745,0.3678570091724396,202764800
2001-11-30,0.3208489716053009,0.3803569972515106,0.38285699486732483,0.36160698533058167,0.36553600430488586,303912000
2001-12-03,0.3170834481716156,0.3758929967880249,0.3799999952316284,0.3678570091724396,0.3760710060596466,181165600
2001-12-04,0.337418794631958,0.4000000059604645,0.4028570055961609,0.3700000047683716,0.3758929967880249,380419200
2001-12-05,0.3579053282737732,0.42428600788116455,0.42910701036453247,0.39589300751686096,0.3992860019207001,568579200
2001-12-06,0.3431433141231537,0.4067859947681427,0.41964301466941833,0.39535701274871826,0.41928601264953613,338934400
2001-12-07,0.3395277261734009,0.4025000035762787,0.4055359959602356,0.39285698533058167,0.4010710120201111,203515200
2001-12-10,0.3395277261734009,0.4025000035762787,0.410535991191864,0.39696401357650757,0.39803600311279297,170010400
2001-12-11,0.3280799984931946,0.38892900943756104,0.4080359935760498,0.38660699129104614,0.4048210084438324,205475200
2001-12-12,0.3237113058567047,0.38374999165534973,0.39142900705337524,0.3794640004634857,0.39053601026535034,192460800
2001-12-13,0.3163302540779114,0.375,0.38482099771499634,0.3660709857940674,0.38374999165534973,197842400
2001-12-14,0.30714142322540283,0.36410701274871826,0.3719640076160431,0.35874998569488525,0.3701789975166321,189884800
2001-12-17,0.31060582399368286,0.3682140111923218,0.375,0.36053600907325745,0.36428600549697876,173712000
2001-12-18,0.3164810538291931,0.3751789927482605,0.3808929920196533,0.36107099056243896,0.3730359971523285,235239200
2001-12-19,0.32566899061203003,0.38607099652290344,0.38714298605918884,0.36553600430488586,0.3675000071525574,289956800
2001-12-20,0.31135913729667664,0.3691070079803467,0.38339298963546753,0.3682140111923218,0.3821429908275604,220864000
2001-12-21,0.3163302540779114,0.375,0.38464298844337463,0.3714289963245392,0.3751789927482605,256334400
2001-12-24,0.3217533230781555,0.381428986787796,0.3830359876155853,0.3732140064239502,0.3732140064239502,50629600
2001-12-26,0.3237113058567047,0.38374999165534973,0.3982140123844147,0.3774999976158142,0.3812499940395355,146400800
2001-12-27,0.3324478268623352,0.39410701394081116,0.3973209857940674,0.38535699248313904,0.38535699248313904,191508800
2001-12-28,0.3378710448741913,0.4005360007286072,0.4107140004634857,0.39214301109313965,0.39232099056243896,299124000
2001-12-31,0.32988691329956055,0.39107099175453186,0.4046429991722107,0.38982099294662476,0.401964008808136,137782400
2002-01-02,0.3509756028652191,0.41607099771499634,0.41607099771499634,0.39214301109313965,0.39375001192092896,529496800
2002-01-03,0.355193167924881,0.42107099294662476,0.42410698533058167,0.4066070020198822,0.4107140004634857,612007200
2002-01-04,0.35685083270072937,0.42303600907325745,0.42767900228500366,0.410535991191864,0.41678598523139954,409976000
2002-01-07,0.3449508845806122,0.4089289903640747,0.4285709857940674,0.40625,0.42357099056243896,444584000
2002-01-08,0.3405822217464447,0.4037500023841858,0.4116069972515106,0.4010710120201111,0.40625,450038400
2002-01-09,0.3261212706565857,0.38660699129104614,0.4094640016555786,0.3799999952316284,0.4071429967880249,327835200
2002-01-10,0.3197947144508362,0.3791069984436035,0.38321399688720703,0.36160698533058167,0.3789289891719818,452737600
2002-01-11,0.3170834481716156,0.3758929967880249,0.38999998569488525,0.3678570091724396,0.3819639980792999,348801600
2002-01-14,0.3185901343822479,0.3776789903640747,0.3821429908275604,0.3732140064239502,0.3751789927482605,415996000
2002-01-15,0.3268745243549347,0.38749998807907104,0.38857099413871765,0.3787499964237213,0.3807139992713928,290320800
2002-01-16,0.3130159080028534,0.3710710108280182,0.38232100009918213,0.3660709857940674,0.38232100009918213,566893600
2002-01-17,0.33862432837486267,0.4014289975166321,0.4060710072517395,0.39053601026535034,0.39214301109313965,660576000
2002-01-18,0.33395442366600037,0.39589300751686096,0.4035710096359253,0.39214301109313965,0.39285698533058167,338811200
2002-01-22,0.3286823034286499,0.38964301347732544,0.3994640111923218,0.38964301347732544,0.39767900109291077,327314400
2002-01-23,0.34675779938697815,0.4110710024833679,0.4114289879798889,0.38553598523139954,0.38928601145744324,443279200
2002-01-24,0.34961995482444763,0.41446399688720703,0.41982099413871765,0.4089289903640747,0.4091069996356964,344002400
2002-01-25,0.3502231240272522,0.4151790142059326,0.41821399331092834,0.4046429991722107,0.4087499976158142,185914400
2002-01-28,0.3505241870880127,0.41553598642349243,0.42053601145744324,0.4057140052318573,0.41785699129104614,186446400
2002-01-29,0.34751108288764954,0.4119639992713928,0.42035698890686035,0.4080359935760498,0.41464298963546753,240324000
2002-01-30,0.3628763258457184,0.43017899990081787,0.431071013212204,0.4096429944038391,0.4119639992713928,471576000
2002-01-31,0.3723662197589874,0.4414289891719818,0.4416069984436035,0.4305360019207001,0.431428998708725,468445600
2002-02-01,0.3676963150501251,0.4358929991722107,0.44571399688720703,0.4346430003643036,0.4346430003643036,398305600
2002-02-04,0.38185611367225647,0.45267900824546814,0.45571398735046387,0.4321430027484894,0.4342859983444214,522373600
2002-02-05,0.38336181640625,0.45446398854255676,0.4639289975166321,0.44785699248313904,0.44803598523139954,456887200
2002-02-06,0.37161287665367126,0.4405359923839569,0.4639289975166321,0.4312500059604645,0.45714300870895386,597576000
2002-02-07,0.36603960394859314,0.4339289963245392,0.45160698890686035,0.4300000071525574,0.4401789903640747,347832800
2002-02-08,0.361971914768219,0.42910701036453247,0.4399999976158142,0.41732099652290344,0.4357140064239502,355331200
2002-02-11,0.37628188729286194,0.44607099890708923,0.4464290142059326,0.42392900586128235,0.4273209869861603,398602400
2002-02-12,0.37221527099609375,0.4412499964237213,0.44714298844337463,0.4366070032119751,0.4403569996356964,224280000
2002-02-13,0.3767341375350952,0.44660699367523193,0.45071399211883545,0.4401789903640747,0.4416069984436035,312872000
2002-02-14,0.37055855989456177,0.4392859935760498,0.45053601264953613,0.435357004404068,0.44732099771499634,260170400
2002-02-15,0.36001408100128174,0.42678600549697876,0.44607099890708923,0.42589300870895386,0.4380359947681427,260187200
2002-02-19,0.3407331705093384,0.4039289951324463,0.42625001072883606,0.4014289975166321,0.42428600788116455,390258400
2002-02-20,0.3484153747558594,0.4130359888076782,0.4142859876155853,0.3991070091724396,0.4066070020198822,285443200
2002-02-21,0.32386231422424316,0.3839290142059326,0.4107140004634857,0.3830359876155853,0.4092859923839569,446751200
2002-02-22,0.34254008531570435,0.4060710072517395,0.4098210036754608,0.3839290142059326,0.38678601384162903,406476000
2002-02-25,0.3586585819721222,0.42517900466918945,0.4414289891719818,0.3992860019207001,0.4080359935760498,426848800
2002-02-26,0.3565497100353241,0.42267900705337524,0.4351789951324463,0.4151790142059326,0.42696401476860046,260131200
2002-02-27,0.3307911455631256,0.39214301109313965,0.4330359995365143,0.3739289939403534,0.42750000953674316,1030159200
2002-02-28,0.3268745243549347,0.38749998807907104,0.4033930003643036,0.3812499940395355,0.39553600549697876,456937600
2002-03-01,0.3532354235649109,0.41874998807907104,0.41964301466941833,0.38964301347732544,0.39160698652267456,348992000
2002-03-04,0.3658885657787323,0.4337500035762787,0.4389289915561676,0.4064289927482605,0.41535699367523193,348258400
2002-03-05,0.3544408977031708,0.42017900943756104,0.4362500011920929,0.41785699129104614,0.4312500059604645,274702400
2002-03-06,0.36257436871528625,0.4298210144042969,0.4346430003643036,0.4094640016555786,0.41928601264953613,226206400
2002-03-07,0.3672441840171814,0.435357004404068,0.4380359947681427,0.42160698771476746,0.42964300513267517,258249600
2002-03-08,0.3714619278907776,0.4403569996356964,0.44803598523139954,0.4339289963245392,0.441785991191864,269774400
2002-03-11,0.37748730182647705,0.44749999046325684,0.4489290118217468,0.4303570091724396,0.4392859935760498,262785600
2002-03-12,0.3723662197589874,0.4414289891719818,0.441785991191864,0.4303570091724396,0.4376789927482605,254055200
2002-03-13,0.3689008951187134,0.4373210072517395,0.4437499940395355,0.4312500059604645,0.4351789951324463,200765600
2002-03-14,0.36799755692481995,0.4362500011920929,0.4392859935760498,0.42625001072883606,0.4339289963245392,217296800
2002-03-15,0.37583059072494507,0.4455359876155853,0.44571399688720703,0.4330359995365143,0.4367859959602356,240900800
2002-03-18,0.3726674020290375,0.441785991191864,0.44732099771499634,0.4342859983444214,0.4455359876155853,304556000
2002-03-19,0.37432408332824707,0.4437499940395355,0.45178601145744324,0.4339289963245392,0.4408929944038391,242345600
2002-03-20,0.3753786087036133,0.4449999928474426,0.4489290118217468,0.4375,0.4403569996356964,294319200
2002-03-21,0.3655875325202942,0.4333930015563965,0.4339289963245392,0.41535699367523193,0.4260709881782532,616352800
2002-03-22,0.3628763258457184,0.43017899990081787,0.4385710060596466,0.42625001072883606,0.4325000047683716,202193600
2002-03-25,0.3517287075519562,0.41696399450302124,0.43017899990081787,0.41499999165534973,0.4298210144042969,262830400
2002-03-26,0.35338640213012695,0.41892901062965393,0.42214301228523254,0.4107140004634857,0.4142859876155853,257840800
2002-03-27,0.35353654623031616,0.41910699009895325,0.42357099056243896,0.41535699367523193,0.41696399450302124,127702400
2002-03-28,0.3565497100353241,0.42267900705337524,0.42642900347709656,0.41892901062965393,0.42321398854255676,108455200
2002-04-01,0.36844953894615173,0.4367859959602356,0.4410710036754608,0.41571399569511414,0.41749998927116394,199046400
2002-04-02,0.36257436871528625,0.4298210144042969,0.4339289963245392,0.42625001072883606,0.4285709857940674,203795200
2002-04-03,0.35775426030158997,0.42410698533058167,0.4373210072517395,0.42142900824546814,0.4294640123844147,214530400
2002-04-04,0.375077486038208,0.4446429908275604,0.44732099771499634,0.42267900705337524,0.42267900705337524,338497600
2002-04-05,0.3726674020290375,0.441785991191864,0.44982099533081055,0.4303570091724396,0.4455359876155853,278348000
2002-04-08,0.36995527148246765,0.4385710060596466,0.4407140016555786,0.42464300990104675,0.431428998708725,261514400
2002-04-09,0.36302649974823,0.4303570091724396,0.4464290142059326,0.42875000834465027,0.4391070008277893,191531200
2002-04-10,0.3714619278907776,0.4403569996356964,0.4455359876155853,0.42875000834465027,0.4323210120201111,224980000
2002-04-11,0.37447500228881836,0.443928986787796,0.44999998807907104,0.4419640004634857,0.44696399569511414,407254400
2002-04-12,0.37748730182647705,0.44749999046325684,0.44946399331092834,0.4387499988079071,0.44660699367523193,320241600
2002-04-15,0.37658393383026123,0.4464290142059326,0.44910699129104614,0.4428569972515106,0.44749999046325684,299370400
2002-04-16,0.38773050904273987,0.45964300632476807,0.4641070067882538,0.44857099652290344,0.44910699129104614,614577600
2002-04-17,0.39330390095710754,0.4662500023841858,0.4673210084438324,0.45321398973464966,0.4630360007286072,396250400
2002-04-18,0.38275954127311707,0.45375001430511475,0.45571398735046387,0.4442859888076782,0.45535698533058167,401710400
2002-04-19,0.37628188729286194,0.44607099890708923,0.45517900586128235,0.4451789855957031,0.45517900586128235,375407200
2002-04-22,0.3695039451122284,0.4380359947681427,0.4451789855957031,0.4326789975166321,0.443571001291275,269427200
2002-04-23,0.36528632044792175,0.4330359995365143,0.4424999952316284,0.43017899990081787,0.4382140040397644,233469600
2002-04-24,0.35805538296699524,0.42446398735046387,0.4375,0.42285698652267456,0.4339289963245392,140448000
2002-04-25,0.36332762241363525,0.4307140111923218,0.4346430003643036,0.42053601145744324,0.42071399092674255,194202400
2002-04-26,0.34660759568214417,0.4108929932117462,0.4351789951324463,0.4107140004634857,0.4335710108280182,304981600
2002-04-29,0.3609175980091095,0.42785701155662537,0.42964300513267517,0.412321001291275,0.41357100009918213,272288800
2002-04-30,0.3655875325202942,0.4333930015563965,0.435357004404068,0.42410698533058167,0.42660701274871826,280963200
2002-05-01,0.3612186312675476,0.42821401357650757,0.4337500035762787,0.41714298725128174,0.4337500035762787,214704000
2002-05-02,0.35685083270072937,0.42303600907325745,0.4346430003643036,0.42142900824546814,0.42517900466918945,239344000
2002-05-03,0.3541387915611267,0.41982099413871765,0.42892900109291077,0.41839298605918884,0.42089301347732544,230781600
2002-05-06,0.3411845266819,0.4044640064239502,0.41964301466941833,0.4010710120201111,0.41696399450302124,249664800
2002-05-07,0.3384733498096466,0.4012500047683716,0.4098210036754608,0.39535701274871826,0.4096429944038391,242748800
2002-05-08,0.3670940697193146,0.4351789951324463,0.4378570020198822,0.4114289879798889,0.4142859876155853,436682400
2002-05-09,0.3643821179866791,0.4319640100002289,0.4348210096359253,0.42500001192092896,0.4330359995365143,224616000
2002-05-10,0.35127753019332886,0.4164290130138397,0.4337500035762787,0.4103569984436035,0.4337500035762787,235396000
2002-05-13,0.360616534948349,0.42750000953674316,0.43017899990081787,0.4096429944038391,0.41999998688697815,265608000
2002-05-14,0.38577184081077576,0.4573209881782532,0.4585709869861603,0.4325000047683716,0.4366070032119751,526506400
2002-05-15,0.38080164790153503,0.45142900943756104,0.4639289975166321,0.443571001291275,0.45303601026535034,335826400
2002-05-16,0.3797472417354584,0.45017901062965393,0.45446398854255676,0.4419640004634857,0.44749999046325684,227052000
2002-05-17,0.3767341375350952,0.44660699367523193,0.46035701036453247,0.4394640028476715,0.45517900586128235,236493600
2002-05-20,0.3726674020290375,0.441785991191864,0.4451789855957031,0.4380359947681427,0.4387499988079071,269914400
2002-05-21,0.35338640213012695,0.41892901062965393,0.4464290142059326,0.41785699129104614,0.4433929920196533,280991200
2002-05-22,0.36634090542793274,0.4342859983444214,0.4351789951324463,0.4164290130138397,0.41732099652290344,290875200
2002-05-23,0.3792950510978699,0.44964298605918884,0.45071399211883545,0.4298210144042969,0.4366070032119751,369398400
2002-05-24,0.36377957463264465,0.4312500059604645,0.44624999165534973,0.42785701155662537,0.44624999165534973,166174400
2002-05-28,0.3612186312675476,0.42821401357650757,0.4321430027484894,0.41839298605918884,0.42303600907325745,149716000
2002-05-29,0.3612186312675476,0.42821401357650757,0.4364289939403534,0.41874998807907104,0.42714300751686096,221793600
2002-05-30,0.36453306674957275,0.4321430027484894,0.435357004404068,0.41982099413871765,0.42446398735046387,196375200
2002-05-31,0.3509756028652191,0.41607099771499634,0.4330359995365143,0.41571399569511414,0.43017899990081787,365495200
2002-06-03,0.345100998878479,0.4091069996356964,0.41874998807907104,0.4032140076160431,0.4176790118217468,235110400
2002-06-04,0.3431433141231537,0.4067859947681427,0.4114289879798889,0.3960709869861603,0.4085710048675537,347821600
2002-06-05,0.3422389030456543,0.4057140052318573,0.4076789915561676,0.3991070091724396,0.4076789915561676,277082400
2002-06-06,0.33380356431007385,0.39571401476860046,0.41482099890708923,0.39357098937034607,0.4099999964237213,259996800
2002-06-07,0.3223556578159332,0.3821429908275604,0.39178600907325745,0.3737500011920929,0.38857099413871765,612376800
2002-06-10,0.32356026768684387,0.38357099890708923,0.38999998569488525,0.381071001291275,0.38357099890708923,277575200
2002-06-11,0.30819591879844666,0.36535701155662537,0.38749998807907104,0.36446401476860046,0.3864290118217468,349496000
2002-06-12,0.30262258648872375,0.35874998569488525,0.3705359995365143,0.35607099533081055,0.36446401476860046,528718400
2002-06-13,0.29433801770210266,0.3489289879798889,0.35803601145744324,0.3460710048675537,0.35749998688697815,352083200
2002-06-14,0.30277350544929504,0.35892900824546814,0.3635709881782532,0.32339298725128174,0.3435710072517395,424900000
2002-06-17,0.30940115451812744,0.36678600311279297,0.3683930039405823,0.35446399450302124,0.36142900586128235,324609600
2002-06-18,0.30352598428726196,0.35982099175453186,0.36767899990081787,0.35678601264953613,0.36464300751686096,353360000
2002-06-19,0.25788414478302,0.3057140111923218,0.3142859935760498,0.30142900347709656,0.3101789951324463,1709467200
2002-06-20,0.2577339708805084,0.3055360019207001,0.3142859935760498,0.30089300870895386,0.3066070079803467,396636800
2002-06-21,0.25381749868392944,0.30089300870895386,0.3123210072517395,0.29982098937034607,0.30303600430488586,445177600
2002-06-24,0.26014405488967896,0.3083930015563965,0.3166069984436035,0.29821398854255676,0.29946398735046387,431933600
2002-06-25,0.25818532705307007,0.306071013212204,0.3157140016555786,0.3010709881782532,0.3107140064239502,301201600
2002-06-26,0.24929849803447723,0.29553601145744324,0.3087500035762787,0.2853569984436035,0.30000001192092896,558952800
2002-06-27,0.2569807767868042,0.30464300513267517,0.3083930015563965,0.29321399331092834,0.29982098937034607,251658400
2002-06-28,0.2669227421283722,0.3164289891719818,0.3182139992713928,0.3035709857940674,0.3053570091724396,269858400
2002-07-01,0.2569807767868042,0.30464300513267517,0.3192859888076782,0.3044640123844147,0.3162499964237213,222689600
2002-07-02,0.25517305731773376,0.30250000953674316,0.306428998708725,0.30053600668907166,0.30410701036453247,305188800
2002-07-03,0.2643616795539856,0.3133929967880249,0.3157140016555786,0.29910698533058167,0.30017900466918945,199029600
2002-07-05,0.2822871506214142,0.33464300632476807,0.3348209857940674,0.3162499964237213,0.3162499964237213,161649600
2002-07-08,0.27129074931144714,0.32160699367523193,0.3323209881782532,0.3157140016555786,0.33071398735046387,211204000
2002-07-09,0.2640605866909027,0.3130359947681427,0.32660698890686035,0.3117859959602356,0.32303598523139954,226749600
2002-07-10,0.26089727878570557,0.3092859983444214,0.32446399331092834,0.3080359995365143,0.3162499964237213,206880800
2002-07-11,0.275659441947937,0.32678601145744324,0.32767900824546814,0.30303600430488586,0.308214008808136,373676800
2002-07-12,0.2637595534324646,0.3126789927482605,0.33553600311279297,0.308214008808136,0.33125001192092896,443492000
2002-07-15,0.2746049761772156,0.32553601264953613,0.33214300870895386,0.30017900466918945,0.3112500011920929,295993600
2002-07-16,0.2690316438674927,0.318928986787796,0.33160701394081116,0.3144640028476715,0.32410699129104614,446768000
2002-07-17,0.2354399561882019,0.279107004404068,0.2892859876155853,0.27125000953674316,0.2880359888076782,1215485600
2002-07-18,0.22579993307590485,0.26767900586128235,0.2778570055961609,0.26339301466941833,0.2767859995365143,559462400
2002-07-19,0.22534777224063873,0.26714301109313965,0.27089300751686096,0.25946399569511414,0.26249998807907104,385207200
2002-07-22,0.22474539279937744,0.26642900705337524,0.27125000953674316,0.26089298725128174,0.26339301466941833,430897600
2002-07-23,0.2179667055606842,0.25839298963546753,0.27017900347709656,0.25785699486732483,0.26607099175453186,399890400
2002-07-24,0.228963240981102,0.27142900228500366,0.27178600430488586,0.2544640004634857,0.2558929920196533,406593600
2002-07-25,0.21630996465682983,0.256428986787796,0.26696398854255676,0.2501789927482605,0.26660698652267456,479354400
2002-07-26,0.21600793302059174,0.256071001291275,0.25946399569511414,0.24642899632453918,0.25821399688720703,207704000
2002-07-29,0.22625119984149933,0.26821398735046387,0.26964300870895386,0.2566069960594177,0.25857099890708923,274960000
2002-07-30,0.2324276566505432,0.2755360007286072,0.276964008808136,0.25999999046325684,0.26517900824546814,354838400
2002-07-31,0.2298666387796402,0.27250000834465027,0.2753570079803467,0.26607099175453186,0.2750000059604645,310699200
2002-08-01,0.2229377031326294,0.26428601145744324,0.2753570079803467,0.26303601264953613,0.2698209881782532,228956000
2002-08-02,0.21766549348831177,0.2580359876155853,0.26785698533058167,0.2544640004634857,0.26321399211883545,179060000
2002-08-05,0.21073582768440247,0.2498210072517395,0.26249998807907104,0.2494640052318573,0.25910699367523193,204024800
2002-08-06,0.22203341126441956,0.26321399211883545,0.27196401357650757,0.2514289915561676,0.2537499964237213,272053600
2002-08-07,0.2264021784067154,0.26839300990104675,0.2742860019207001,0.2562499940395355,0.26946398615837097,333474400
2002-08-08,0.23046886920928955,0.2732140123844147,0.2746430039405823,0.26374998688697815,0.26374998688697815,227348800
2002-08-09,0.22595001757144928,0.26785698533058167,0.2723209857940674,0.26339301466941833,0.2723209857940674,205716000
2002-08-12,0.22579993307590485,0.26767900586128235,0.26821398735046387,0.26232099533081055,0.26607099175453186,179765600
2002-08-13,0.21977438032627106,0.26053598523139954,0.27160701155662537,0.25982099771499634,0.26607099175453186,269869600
2002-08-14,0.22851106524467468,0.27089300751686096,0.2741070091724396,0.25964298844337463,0.26196399331092834,399084000
2002-08-15,0.23513878881931305,0.2787500023841858,0.28125,0.26803600788116455,0.2723209857940674,322078400
2002-08-16,0.23815105855464935,0.2823210060596466,0.2874999940395355,0.27285701036453247,0.2758930027484894,245224000
2002-08-19,0.24071210622787476,0.2853569984436035,0.2901790142059326,0.2807140052318573,0.2817859947681427,216557600
2002-08-20,0.2396577000617981,0.2841069996356964,0.287321001291275,0.2773210108280182,0.2851789891719818,186625600
2002-08-21,0.24282097816467285,0.2878569960594177,0.28999999165534973,0.2758930027484894,0.2858929932117462,202428800
2002-08-22,0.24056197702884674,0.2851789891719818,0.2901790142059326,0.2796429991722107,0.2892859876155853,258311200
2002-08-23,0.23694653809070587,0.2808929979801178,0.2844640016555786,0.2758930027484894,0.2839289903640747,163245600
2002-08-26,0.23393341898918152,0.2773210108280182,0.2848210036754608,0.27071401476860046,0.2848210036754608,189968800
2002-08-27,0.22369101643562317,0.26517900824546814,0.2810710072517395,0.26267901062965393,0.2805359959602356,262231200
2002-08-28,0.22143110632896423,0.26249998807907104,0.27000001072883606,0.26160699129104614,0.26428601145744324,247973600
2002-08-29,0.22143110632896423,0.26249998807907104,0.26928600668907166,0.25910699367523193,0.26160699129104614,164169600
2002-08-30,0.2221844643354416,0.26339301466941833,0.27035701274871826,0.26035699248313904,0.26303601264953613,193519200
2002-09-03,0.21164007484912872,0.2508929967880249,0.25982099771499634,0.2508929967880249,0.25874999165534973,276936800
2002-09-04,0.21811683475971222,0.25857099890708923,0.26392900943756104,0.2530359923839569,0.2535710036754608,420660800
2002-09-05,0.21359792351722717,0.2532140016555786,0.256428986787796,0.2508929967880249,0.2539289891719818,226178400
2002-09-06,0.2166111320257187,0.2567859888076782,0.26160699129104614,0.2541069984436035,0.25910699367523193,181591200
2002-09-09,0.216460183262825,0.2566069960594177,0.25946399569511414,0.2526789903640747,0.2549999952316284,158244800
2002-09-10,0.21585778892040253,0.2558929920196533,0.25874999165534973,0.252142995595932,0.25732100009918213,249468800
2002-09-11,0.21525557339191437,0.2551789879798889,0.26071399450302124,0.2526789903640747,0.256071001291275,202412000
2002-09-12,0.21299567818641663,0.2524999976158142,0.25910699367523193,0.252142995595932,0.2535710036754608,269830400
2002-09-13,0.21344777941703796,0.2530359923839569,0.256071001291275,0.2508929967880249,0.2523210048675537,282951200
2002-09-16,0.21841882169246674,0.2589290142059326,0.26089298725128174,0.252142995595932,0.2524999976158142,286641600
2002-09-17,0.2229377031326294,0.26428601145744324,0.26839300990104675,0.2601790130138397,0.2601790130138397,427996800
2002-09-18,0.22625119984149933,0.26821398735046387,0.26946398615837097,0.25928598642349243,0.26232099533081055,328641600
2002-09-19,0.21962344646453857,0.26035699248313904,0.26428601145744324,0.25857099890708923,0.26339301466941833,205945600
2002-09-20,0.22399218380451202,0.26553601026535034,0.26678600907325745,0.25928598642349243,0.26107099652290344,352788800
2002-09-23,0.22369101643562317,0.26517900824546814,0.26714301109313965,0.2580359876155853,0.26357099413871765,263709600
2002-09-24,0.22052766382694244,0.2614290118217468,0.26464301347732544,0.2571429908275604,0.2571429908275604,250661600
2002-09-25,0.22489559650421143,0.26660698652267456,0.27089300751686096,0.26160699129104614,0.26232099533081055,254682400
2002-09-26,0.22143110632896423,0.26249998807907104,0.27125000953674316,0.25982099771499634,0.26964300870895386,208644800
2002-09-27,0.2217322289943695,0.26285699009895325,0.26517900824546814,0.25857099890708923,0.25874999165534973,206152800
2002-09-30,0.21841882169246674,0.2589290142059326,0.2601790130138397,0.2524999976158142,0.2571429908275604,237697600
2002-10-01,0.21856896579265594,0.25910699367523193,0.26071399450302124,0.25,0.26053598523139954,342423200
2002-10-02,0.21344777941703796,0.2530359923839569,0.26124998927116394,0.2517859935760498,0.2558929920196533,229348000
2002-10-03,0.2154056280851364,0.2553569972515106,0.26071399450302124,0.2510710060596466,0.2532140016555786,217896000
2002-10-04,0.21133892238140106,0.2505359947681427,0.2571429908275604,0.2498210072517395,0.256428986787796,190825600
2002-10-07,0.20742233097553253,0.24589300155639648,0.2537499964237213,0.2457139939069748,0.2494640052318573,244697600
2002-10-08,0.2060667872428894,0.24428600072860718,0.2492859959602356,0.23857100307941437,0.2482140064239502,453644800
2002-10-09,0.2047111839056015,0.24267899990081787,0.2473209947347641,0.23946399986743927,0.24178600311279297,356686400
2002-10-10,0.2125435322523117,0.2519640028476715,0.2539289891719818,0.24250000715255737,0.24339300394058228,321574400
2002-10-11,0.21856896579265594,0.25910699367523193,0.26392900943756104,0.2517859935760498,0.2544640004634857,294677600
2002-10-14,0.22248555719852448,0.26374998688697815,0.26750001311302185,0.25785699486732483,0.25982099771499634,194404000
2002-10-15,0.22836001217365265,0.27071401476860046,0.2723209857940674,0.26392900943756104,0.27178600430488586,405518400
2002-10-16,0.21932227909564972,0.25999999046325684,0.27017900347709656,0.2482140064239502,0.26535698771476746,307624800
2002-10-17,0.2125435322523117,0.2519640028476715,0.2567859888076782,0.2496429979801178,0.2537499964237213,469296800
2002-10-18,0.21600793302059174,0.256071001291275,0.2562499940395355,0.2487500011920929,0.25,288299200
2002-10-21,0.21932227909564972,0.25999999046325684,0.26124998927116394,0.25,0.2546429932117462,238520800
2002-10-22,0.22143110632896423,0.26249998807907104,0.26571398973464966,0.2546429932117462,0.25839298963546753,218148000
2002-10-23,0.22414234280586243,0.26571398973464966,0.26750001311302185,0.2589290142059326,0.26124998927116394,209036800
2002-10-24,0.22128011286258698,0.26232099533081055,0.27160701155662537,0.25982099771499634,0.26821398735046387,174748000
2002-10-25,0.23227663338184357,0.2753570079803467,0.2758930027484894,0.26053598523139954,0.26232099533081055,279070400
2002-10-28,0.23513878881931305,0.2787500023841858,0.2848210036754608,0.2723209857940674,0.2776789963245392,349300000
2002-10-29,0.23257780075073242,0.2757140100002289,0.2835710048675537,0.26714301109313965,0.2780359983444214,259179200
2002-10-30,0.24071210622787476,0.2853569984436035,0.29232099652290344,0.2764289975166321,0.2766070067882538,270676000
2002-10-31,0.24206764996051788,0.2869639992713928,0.29357099533081055,0.2842859923839569,0.285535991191864,295836800
2002-11-01,0.24643640220165253,0.29214298725128174,0.29464301466941833,0.2837499976158142,0.2846429944038391,189828800
2002-11-04,0.2544197738170624,0.30160701274871826,0.310357004404068,0.29196399450302124,0.29464301466941833,376818400
2002-11-05,0.25457069277763367,0.30178600549697876,0.30285701155662537,0.29196399450302124,0.29910698533058167,210694400
2002-11-06,0.2593906819820404,0.3075000047683716,0.3092859983444214,0.29821398854255676,0.3050000071525574,216389600
2002-11-07,0.24101321399211884,0.2857140004634857,0.3053570091724396,0.2823210060596466,0.30250000953674316,336179200
2002-11-08,0.23860326409339905,0.2828570008277893,0.2892859876155853,0.2771430015563965,0.2858929932117462,190064000
2002-11-11,0.22836001217365265,0.27071401476860046,0.2837499976158142,0.27000001072883606,0.2810710072517395,152975200
2002-11-12,0.2355908751487732,0.2792859971523285,0.2864289879798889,0.27285701036453247,0.2735710144042969,223792800
2002-11-13,0.23483766615390778,0.2783930003643036,0.2869639992713928,0.27285701036453247,0.2767859995365143,231739200
2002-11-14,0.24553215503692627,0.29107099771499634,0.29303601384162903,0.2817859947681427,0.2839289903640747,141713600
2002-11-15,0.24025994539260864,0.2848210036754608,0.28999999165534973,0.2814289927482605,0.28982099890708923,160994400
2002-11-18,0.23574110865592957,0.2794640064239502,0.2892859876155853,0.2771430015563965,0.28910699486732483,164578400
2002-11-19,0.23001761734485626,0.27267900109291077,0.28125,0.26803600788116455,0.2776789963245392,210952000
2002-11-20,0.23393341898918152,0.2773210108280182,0.2803570032119751,0.2723209857940674,0.2732140123844147,208740000
2002-11-21,0.2462853640317917,0.29196399450302124,0.29357099533081055,0.28125,0.2839289903640747,418482400
2002-11-22,0.2411641776561737,0.2858929932117462,0.29107099771499634,0.2839289903640747,0.287321001291275,227858400
2002-11-25,0.24056197702884674,0.2851789891719818,0.2882139980792999,0.2805359959602356,0.2862499952316284,199427200
2002-11-26,0.2321263998746872,0.275178998708725,0.2839289903640747,0.27267900109291077,0.2830359935760498,240262400
2002-11-27,0.23679551482200623,0.2807140052318573,0.2832140028476715,0.2758930027484894,0.2785710096359253,286798400
2002-11-29,0.23348204791545868,0.2767859995365143,0.2835710048675537,0.275178998708725,0.2819640040397644,143432800
2002-12-02,0.2286612093448639,0.2710709869861603,0.2874999940395355,0.26803600788116455,0.2839289903640747,398742400
2002-12-03,0.22836001217365265,0.27071401476860046,0.27392899990081787,0.26964300870895386,0.27142900228500366,227869600
2002-12-04,0.22549785673618317,0.26732099056243896,0.27125000953674316,0.2589290142059326,0.2710709869861603,325757600
2002-12-05,0.22037667036056519,0.26124998927116394,0.26928600668907166,0.25946399569511414,0.26839300990104675,243398400
2002-12-06,0.2251967191696167,0.26696398854255676,0.27125000953674316,0.25928598642349243,0.26160699129104614,245358400
2002-12-09,0.2221844643354416,0.26339301466941833,0.26696398854255676,0.26196399331092834,0.26678600907325745,236084800
2002-12-10,0.2301676869392395,0.27285701036453247,0.2758930027484894,0.26303601264953613,0.26339301466941833,308610400
2002-12-11,0.23333103954792023,0.2766070067882538,0.2766070067882538,0.26928600668907166,0.2732140123844147,253500800
2002-12-12,0.22881217300891876,0.27125000953674316,0.2776789963245392,0.26803600788116455,0.276964008808136,149340800
2002-12-13,0.22278662025928497,0.26410698890686035,0.27053600549697876,0.26160699129104614,0.27035701274871826,164780000
2002-12-16,0.22369101643562317,0.26517900824546814,0.26964300870895386,0.26089298725128174,0.26446399092674255,251624800
2002-12-17,0.22715549170970917,0.26928600668907166,0.27125000953674316,0.26178601384162903,0.26517900824546814,222661600
2002-12-18,0.21947328746318817,0.2601790130138397,0.26535698771476746,0.2589290142059326,0.26428601145744324,150701600
2002-12-19,0.2138991504907608,0.2535710036754608,0.26642900705337524,0.2517859935760498,0.25946399569511414,347519200
2002-12-20,0.21299567818641663,0.2524999976158142,0.25999999046325684,0.246070995926857,0.2551789879798889,318096800
2002-12-23,0.21826785802841187,0.25874999165534973,0.25982099771499634,0.252142995595932,0.2528569996356964,125826400
2002-12-24,0.21630996465682983,0.256428986787796,0.25839298963546753,0.2553569972515106,0.25785699486732483,39340000
2002-12-26,0.21691220998764038,0.2571429908275604,0.26446399092674255,0.2549999952316284,0.2574999928474426,85422400
2002-12-27,0.2117902934551239,0.2510710060596466,0.2567859888076782,0.2501789927482605,0.2555359899997711,80035200
2002-12-30,0.211941197514534,0.2512499988079071,0.2526789903640747,0.2471430003643036,0.2514289915561676,155041600
2002-12-31,0.21585778892040253,0.2558929920196533,0.256428986787796,0.2491070032119751,0.25,200726400
2003-01-02,0.2229377031326294,0.26428601145744324,0.26642900705337524,0.2562499940395355,0.256428986787796,181428800
2003-01-03,0.2244434952735901,0.26607099175453186,0.26660698652267456,0.26053598523139954,0.26428601145744324,147453600
2003-01-06,0.2244434952735901,0.26607099175453186,0.2746430039405823,0.26571398973464966,0.26839300990104675,390532800
2003-01-07,0.22369101643562317,0.26517900824546814,0.26785698533058167,0.25839298963546753,0.26410698890686035,342344800
2003-01-08,0.21917130053043365,0.25982099771499634,0.26267901062965393,0.25785699486732483,0.26035699248313904,229644800
2003-01-09,0.22113001346588135,0.26214298605918884,0.26642900705337524,0.2589290142059326,0.26107099652290344,215252800
2003-01-10,0.2217322289943695,0.26285699009895325,0.26464301347732544,0.25874999165534973,0.26035699248313904,175100800
2003-01-13,0.22037667036056519,0.26124998927116394,0.26607099175453186,0.256428986787796,0.26607099175453186,178942400
2003-01-14,0.2200755774974823,0.26089298725128174,0.26464301347732544,0.25874999165534973,0.26232099533081055,186860800
2003-01-15,0.21736444532871246,0.2576789855957031,0.26249998807907104,0.2546429932117462,0.26053598523139954,371128800
2003-01-16,0.22022564709186554,0.26107099652290344,0.26357099413871765,0.2537499964237213,0.2537499964237213,559070400
2003-01-17,0.21239334344863892,0.2517859935760498,0.25999999046325684,0.2514289915561676,0.25999999046325684,266761600
2003-01-21,0.2111879289150238,0.2503570020198822,0.25732100009918213,0.25,0.2537499964237213,253456000
2003-01-22,0.20907911658287048,0.247857004404068,0.2526789903640747,0.24642899632453918,0.2496429979801178,215140800
2003-01-23,0.21344777941703796,0.2530359923839569,0.256428986787796,0.2491070032119751,0.2508929967880249,228256000
2003-01-24,0.20787447690963745,0.24642899632453918,0.254285991191864,0.24214300513267517,0.254285991191864,305468800
2003-01-27,0.21284465491771698,0.2523210048675537,0.2589290142059326,0.24375000596046448,0.24428600072860718,391406400
2003-01-28,0.21962344646453857,0.26035699248313904,0.26232099533081055,0.2528569996356964,0.254285991191864,286255200
2003-01-29,0.22489559650421143,0.26660698652267456,0.26964300870895386,0.2553569972515106,0.25982099771499634,373044000
2003-01-30,0.21570684015750885,0.2557139992713928,0.26910701394081116,0.2551789879798889,0.26750001311302185,407058400
2003-01-31,0.21630996465682983,0.256428986787796,0.25982099771499634,0.2508929967880249,0.2533929944038391,341224800
2003-02-03,0.22082890570163727,0.26178601384162903,0.26625001430511475,0.2562499940395355,0.25732100009918213,264784800
2003-02-04,0.21992456912994385,0.26071399450302124,0.26160699129104614,0.2555359899997711,0.2580359876155853,317413600
2003-02-05,0.21766549348831177,0.2580359876155853,0.26660698652267456,0.25785699486732483,0.26267901062965393,221614400
2003-02-06,0.21736444532871246,0.2576789855957031,0.26053598523139954,0.2539289891719818,0.256428986787796,179149600
2003-02-07,0.2131466418504715,0.2526789903640747,0.26071399450302124,0.2512499988079071,0.25982099771499634,269701600
2003-02-10,0.2161589115858078,0.2562499940395355,0.2601790130138397,0.2510710060596466,0.2546429932117462,167888000
2003-02-11,0.2161589115858078,0.2562499940395355,0.26124998927116394,0.2535710036754608,0.2589290142059326,164780000
2003-02-12,0.2167612761259079,0.2569639980792999,0.26071399450302124,0.2548210024833679,0.2548210024833679,228687200
2003-02-13,0.21902108192443848,0.25964298844337463,0.2614290118217468,0.254285991191864,0.25732100009918213,208493600
2003-02-14,0.2209789752960205,0.26196399331092834,0.26285699009895325,0.2562499940395355,0.26089298725128174,243297600
2003-02-18,0.23001761734485626,0.27267900109291077,0.2732140123844147,0.26285699009895325,0.26339301466941833,290897600
2003-02-19,0.22369101643562317,0.26517900824546814,0.27053600549697876,0.26214298605918884,0.26910701394081116,240368800
2003-02-20,0.22248555719852448,0.26374998688697815,0.26714301109313965,0.26267901062965393,0.26517900824546814,224352800
2003-02-21,0.22595001757144928,0.26785698533058167,0.26892900466918945,0.26160699129104614,0.26464301347732544,157444000
2003-02-24,0.22203341126441956,0.26321399211883545,0.26839300990104675,0.24642899632453918,0.26535698771476746,180252800
2003-02-25,0.22625119984149933,0.26821398735046387,0.26928600668907166,0.26035699248313904,0.26214298605918884,188641600
2003-02-26,0.21841882169246674,0.2589290142059326,0.26821398735046387,0.25857099890708923,0.26767900586128235,217095200
2003-02-27,0.22384113073349,0.26535698771476746,0.26785698533058167,0.25910699367523193,0.2601790130138397,154341600
2003-02-28,0.22610099613666534,0.26803600788116455,0.26946398615837097,0.26374998688697815,0.26535698771476746,195098400
2003-03-03,0.22067783772945404,0.26160699129104614,0.27071401476860046,0.25982099771499634,0.26803600788116455,203761600
2003-03-04,0.21932227909564972,0.25999999046325684,0.26446399092674255,0.25785699486732483,0.26321399211883545,126414400
2003-03-05,0.22022564709186554,0.26107099652290344,0.26428601145744324,0.25928598642349243,0.26089298725128174,126683200
2003-03-06,0.21932227909564972,0.25999999046325684,0.26071399450302124,0.2571429908275604,0.26035699248313904,99859200
2003-03-07,0.21887019276618958,0.25946399569511414,0.26267901062965393,0.2555359899997711,0.25839298963546753,200984000
2003-03-10,0.216460183262825,0.2566069960594177,0.26196399331092834,0.2553569972515106,0.25910699367523193,134573600
2003-03-11,0.21435128152370453,0.2541069984436035,0.25874999165534973,0.252142995595932,0.256428986787796,161190400
2003-03-12,0.21420106291770935,0.2539289891719818,0.2569639980792999,0.2510710060596466,0.2530359923839569,222560800
2003-03-13,0.2217322289943695,0.26285699009895325,0.26428601145744324,0.2530359923839569,0.25839298963546753,335445600
2003-03-14,0.22263655066490173,0.26392900943756104,0.26803600788116455,0.2614290118217468,0.26214298605918884,153098400
2003-03-17,0.22610099613666534,0.26803600788116455,0.26910701394081116,0.26267901062965393,0.26589301228523254,399912800
2003-03-18,0.22595001757144928,0.26785698533058167,0.26946398615837097,0.26464301347732544,0.26785698533058167,229980800
2003-03-19,0.2251967191696167,0.26696398854255676,0.27053600549697876,0.26410698890686035,0.26910701394081116,141316000
2003-03-20,0.22459442913532257,0.26625001430511475,0.26767900586128235,0.26071399450302124,0.26660698652267456,163178400
2003-03-21,0.22595001757144928,0.26785698533058167,0.27053600549697876,0.26464301347732544,0.26946398615837097,297948000
2003-03-24,0.216460183262825,0.2566069960594177,0.26428601145744324,0.2562499940395355,0.26196399331092834,161100800
2003-03-25,0.21917130053043365,0.25982099771499634,0.26482099294662476,0.2566069960594177,0.25732100009918213,167697600
2003-03-26,0.21706241369247437,0.25732100009918213,0.25999999046325684,0.2553569972515106,0.25982099771499634,178343200
2003-03-27,0.21826785802841187,0.25874999165534973,0.26249998807907104,0.2557139992713928,0.2557139992713928,122393600
2003-03-28,0.21947328746318817,0.2601790130138397,0.26107099652290344,0.2566069960594177,0.2571429908275604,145303200
2003-03-31,0.21299567818641663,0.2524999976158142,0.25946399569511414,0.2507140040397644,0.2558929920196533,256659200
2003-04-01,0.2132967859506607,0.2528569996356964,0.2555359899997711,0.2512499988079071,0.2535710036754608,154341600
2003-04-02,0.21992456912994385,0.26071399450302124,0.26232099533081055,0.2548210024833679,0.256428986787796,171371200
2003-04-03,0.21781569719314575,0.25821399688720703,0.26249998807907104,0.2562499940395355,0.25999999046325684,145712000
2003-04-04,0.21706241369247437,0.25732100009918213,0.26196399331092834,0.2569639980792999,0.25928598642349243,146020000
2003-04-07,0.21826785802841187,0.25874999165534973,0.26696398854255676,0.25732100009918213,0.26517900824546814,196862400
2003-04-08,0.21766549348831177,0.2580359876155853,0.26160699129104614,0.256428986787796,0.25910699367523193,128934400
2003-04-09,0.21374903619289398,0.2533929944038391,0.26107099652290344,0.2524999976158142,0.25928598642349243,146725600
2003-04-10,0.216460183262825,0.2566069960594177,0.2569639980792999,0.2535710036754608,0.2535710036754608,107100000
2003-04-11,0.19883586466312408,0.23571400344371796,0.25785699486732483,0.23089300096035004,0.2508929967880249,1392708800
2003-04-14,0.20456019043922424,0.24250000715255737,0.24553599953651428,0.24107100069522858,0.2448209971189499,502958400
2003-04-15,0.20169802010059357,0.23910699784755707,0.24285699427127838,0.23749999701976776,0.24267899990081787,303968000
2003-04-16,0.19943901896476746,0.23642900586128235,0.24410699307918549,0.23071399331092834,0.23196400701999664,1016176000
2003-04-17,0.19763131439685822,0.23428599536418915,0.23660700023174286,0.22714300453662872,0.23571400344371796,616257600
2003-04-21,0.19793246686458588,0.23464299738407135,0.23553599417209625,0.23178599774837494,0.23446400463581085,152320000
2003-04-22,0.2035057693719864,0.24124999344348907,0.24321399629116058,0.23375000059604645,0.23535700142383575,300568800
2003-04-23,0.20456019043922424,0.24250000715255737,0.24339300394058228,0.23857100307941437,0.24160699546337128,209680800
2003-04-24,0.20245133340358734,0.23999999463558197,0.24303600192070007,0.23214299976825714,0.24142900109291077,325108000
2003-04-25,0.2010958045721054,0.23839299380779266,0.24250000715255737,0.23624999821186066,0.24035699665546417,205318400
2003-04-28,0.20877793431282043,0.2475000023841858,0.2492859959602356,0.23982100188732147,0.24071399867534637,636798400
2003-04-29,0.2117902934551239,0.2510710060596466,0.2528569996356964,0.24250000715255737,0.2496429979801178,458236800
2003-04-30,0.21420106291770935,0.2539289891719818,0.2562499940395355,0.2473209947347641,0.2487500011920929,458175200
2003-05-01,0.21630996465682983,0.256428986787796,0.2569639980792999,0.25,0.2544640004634857,342759200
2003-05-02,0.21766549348831177,0.2580359876155853,0.26053598523139954,0.256071001291275,0.25821399688720703,321182400
2003-05-05,0.24236883223056793,0.287321001291275,0.30142900347709656,0.26339301466941833,0.26374998688697815,1555708000
2003-05-06,0.26360848546028137,0.3125,0.3196429908275604,0.2874999940395355,0.2878569960594177,1514492000
2003-05-07,0.2658684551715851,0.3151789903640747,0.32571399211883545,0.3055360019207001,0.3094640076160431,1054379200
2003-05-08,0.2711404860019684,0.3214290142059326,0.3226790130138397,0.3087500035762787,0.3160710036754608,687736000
2003-05-09,0.275659441947937,0.32678601145744324,0.32857099175453186,0.3192859888076782,0.32732099294662476,588386400
2003-05-12,0.2795758843421936,0.33142900466918945,0.33464300632476807,0.32374998927116394,0.32410699129104614,419372800
2003-05-13,0.28123265504837036,0.33339300751686096,0.3387500047683716,0.3205359876155853,0.32910698652267456,446796000
2003-05-14,0.2794249355792999,0.33125001192092896,0.33642899990081787,0.32910698652267456,0.3362500071525574,355488000
2003-05-15,0.2821362316608429,0.33446401357650757,0.3366070091724396,0.32982099056243896,0.33214300870895386,284995200
2003-05-16,0.28319069743156433,0.3357140123844147,0.339464008808136,0.32642900943756104,0.33196398615837097,341628000
2003-05-19,0.2726461887359619,0.32321399450302124,0.33303600549697876,0.32249999046325684,0.33089300990104675,445888800
2003-05-20,0.267977237701416,0.3176789879798889,0.32428601384162903,0.3142859935760498,0.32321399450302124,416220000
2003-05-21,0.26888078451156616,0.3187499940395355,0.32303598523139954,0.3155359923839569,0.3176789879798889,305009600
2003-05-22,0.2747551500797272,0.32571399211883545,0.32857099175453186,0.316785991191864,0.3194639980792999,178460800
2003-05-23,0.2759605944156647,0.32714301347732544,0.32964301109313965,0.32071399688720703,0.32517901062965393,206718400
2003-05-27,0.28439608216285706,0.3371430039405823,0.3375000059604645,0.31982100009918213,0.32071399688720703,290130400
2003-05-28,0.2753582000732422,0.32642900943756104,0.33321401476860046,0.32410699129104614,0.33035698533058167,339679200
2003-05-29,0.2726461887359619,0.32321399450302124,0.33035698533058167,0.3196429908275604,0.32660698890686035,333765600
2003-05-30,0.27038711309432983,0.3205359876155853,0.32464298605918884,0.3130359947681427,0.32357099652290344,382748800
2003-06-02,0.2628551423549652,0.3116070032119751,0.32660698890686035,0.3083930015563965,0.32321399450302124,418588800
2003-06-03,0.2607463002204895,0.3091070055961609,0.3155359923839569,0.30392900109291077,0.3114289939403534,360858400
2003-06-04,0.2651151418685913,0.3142859935760498,0.3176789879798889,0.306071013212204,0.3089289963245392,271202400
2003-06-05,0.26571738719940186,0.3149999976158142,0.316785991191864,0.3094640076160431,0.3116070032119751,205497600
2003-06-06,0.25833630561828613,0.3062500059604645,0.32214298844337463,0.306071013212204,0.316785991191864,241388000
2003-06-09,0.2529131770133972,0.29982098937034607,0.30428600311279297,0.29696398973464966,0.30250000953674316,259952000
2003-06-10,0.2587885856628418,0.3067860007286072,0.3087500035762787,0.29910698533058167,0.30160701274871826,176646400
2003-06-11,0.2628551423549652,0.3116070032119751,0.3126789927482605,0.30017900466918945,0.3062500059604645,225114400
2003-06-12,0.2676751911640167,0.3173210024833679,0.3192859888076782,0.3116070032119751,0.3133929967880249,252588000
2003-06-13,0.26240304112434387,0.3110710084438324,0.3205359876155853,0.3058930039405823,0.3169640004634857,191245600
2003-06-16,0.27520719170570374,0.32624998688697815,0.32624998688697815,0.3116070032119751,0.3142859935760498,238526400
2003-06-17,0.274001806974411,0.32482099533081055,0.33035698533058167,0.32124999165534973,0.32875001430511475,177464000
2003-06-18,0.2880114018917084,0.3414289951324463,0.3478569984436035,0.32696399092674255,0.32946398854255676,454983200
2003-06-19,0.2883125841617584,0.3417859971523285,0.350178986787796,0.33517900109291077,0.3457140028476715,381528000
2003-06-20,0.2892161011695862,0.3428570032119751,0.3496429920196533,0.3375000059604645,0.3455359935760498,356546400
2003-06-23,0.28710734844207764,0.3403570055961609,0.35160699486732483,0.3348209857940674,0.3446429967880249,307361600
2003-06-24,0.28288954496383667,0.33535701036453247,0.3512499928474426,0.33428600430488586,0.3476789891719818,514382400
2003-06-25,0.28755927085876465,0.3408930003643036,0.3464289903640747,0.33410701155662537,0.3367860019207001,329812000
2003-06-26,0.2905716001987457,0.3444640040397644,0.3449999988079071,0.33392900228500366,0.33392900228500366,161705600
2003-06-27,0.2821362316608429,0.33446401357650757,0.3448210060596466,0.33000001311302185,0.3446429967880249,365792000
2003-06-30,0.28710734844207764,0.3403570055961609,0.3430359959602356,0.33196398615837097,0.3335709869861603,222152000
2003-07-01,0.28755927085876465,0.3408930003643036,0.3425000011920929,0.33053600788116455,0.3369640111923218,180992000
2003-07-02,0.29027044773101807,0.3441070020198822,0.3464289903640747,0.3396430015563965,0.3398210108280182,325298400
2003-07-03,0.28816166520118713,0.341607004404068,0.3491069972515106,0.3389289975166321,0.3392859995365143,137771200
2003-07-07,0.2993082106113434,0.35482099652290344,0.36035698652267456,0.341607004404068,0.3441070020198822,286272000
2003-07-08,0.30729255080223083,0.36428600549697876,0.3660709857940674,0.348035991191864,0.3485710024833679,256737600
2003-07-09,0.29961028695106506,0.3551790118217468,0.36517900228500366,0.3551790118217468,0.36089301109313965,213645600
2003-07-10,0.29494044184684753,0.3496429920196533,0.35607099533081055,0.345892995595932,0.35499998927116394,170934400
2003-07-11,0.2990071475505829,0.35446399450302124,0.35714301466941833,0.3487499952316284,0.35107100009918213,136858400
2003-07-14,0.2997604310512543,0.35535699129104614,0.36428600549697876,0.35482099652290344,0.35732099413871765,188406400
2003-07-15,0.2953925132751465,0.350178986787796,0.36142900586128235,0.3469640016555786,0.35749998688697815,206645600
2003-07-16,0.2993082106113434,0.35482099652290344,0.35714301466941833,0.3460710048675537,0.35660699009895325,250930400
2003-07-17,0.3148237466812134,0.3732140064239502,0.3741070032119751,0.35946398973464966,0.36053600907325745,751212000
2003-07-18,0.3142213225364685,0.3725000023841858,0.3782140016555786,0.36428600549697876,0.3732140064239502,298838400
2003-07-21,0.3104557991027832,0.3680360019207001,0.3714289963245392,0.36250001192092896,0.3694640100002289,183808800
2003-07-22,0.3133178651332855,0.3714289963245392,0.3742859959602356,0.3660709857940674,0.3726789951324463,198424800
2003-07-23,0.3131669759750366,0.3712500035762787,0.3742859959602356,0.36535701155662537,0.3741070032119751,143035200
2003-07-24,0.30894917249679565,0.36625000834465027,0.3839290142059326,0.36392900347709656,0.3757140040397644,229236000
2003-07-25,0.3244646191596985,0.38464298844337463,0.3851790130138397,0.36428600549697876,0.36446401476860046,216686400
2003-07-28,0.3161791265010834,0.3748210072517395,0.3839290142059326,0.3725000023841858,0.3839290142059326,170357600
2003-07-29,0.31211239099502563,0.3700000047683716,0.3764289915561676,0.36642900109291077,0.3748210072517395,197120000
2003-07-30,0.30548474192619324,0.36214300990104675,0.3732140064239502,0.36017900705337524,0.3708930015563965,173594400
2003-07-31,0.3175356090068817,0.3764289915561676,0.3812499940395355,0.3673210144042969,0.3703570067882538,301464800
2003-08-01,0.31226345896720886,0.3701789975166321,0.3798210024833679,0.368571013212204,0.375,149604000
2003-08-04,0.3194936513900757,0.3787499964237213,0.3839290142059326,0.36214300990104675,0.36660701036453247,230115200
2003-08-05,0.3069913387298584,0.36392900347709656,0.3821429908275604,0.35892900824546814,0.3812499940395355,249440800
2003-08-06,0.29569366574287415,0.3505359888076782,0.36017900705337524,0.3482140004634857,0.35821399092674255,245464800
2003-08-07,0.30021247267723083,0.35589298605918884,0.35874998569488525,0.3467859923839569,0.35232099890708923,174378400
2003-08-08,0.29584378004074097,0.3507139980792999,0.35946398973464966,0.3499999940395355,0.35910698771476746,137659200
2003-08-11,0.2961449921131134,0.35107100009918213,0.35589298605918884,0.3483929932117462,0.3539290130138397,137228000
2003-08-12,0.2967480421066284,0.3517859876155853,0.35357099771499634,0.3474999964237213,0.35285699367523193,164438400
2003-08-13,0.3039780855178833,0.36035698652267456,0.36321398615837097,0.3496429920196533,0.35464298725128174,284099200
2003-08-14,0.3008147180080414,0.35660699009895325,0.36303600668907166,0.35607099533081055,0.36089301109313965,192780000
2003-08-15,0.2968981862068176,0.35196399688720703,0.35839301347732544,0.35107100009918213,0.35749998688697815,125865600
2003-08-18,0.3063882291316986,0.36321398615837097,0.36446401476860046,0.35214298963546753,0.35464298725128174,192774400
2003-08-19,0.3060869872570038,0.36285701394081116,0.36517900228500366,0.35714301466941833,0.36375001072883606,133688800
2003-08-20,0.3164810538291931,0.3751789927482605,0.3798210024833679,0.35964301228523254,0.36035698652267456,273212800
2003-08-21,0.32657331228256226,0.38714298605918884,0.38767901062965393,0.3741070032119751,0.3755359947681427,255326400
2003-08-22,0.31452247500419617,0.372857004404068,0.39285698533058167,0.368571013212204,0.38946399092674255,250264000
2003-08-25,0.3142213225364685,0.3725000023841858,0.3733929991722107,0.36589300632476807,0.3710710108280182,137782400
2003-08-26,0.3170834481716156,0.3758929967880249,0.3762499988079071,0.36339300870895386,0.3705359995365143,164959200
2003-08-27,0.32356026768684387,0.38357099890708923,0.38357099890708923,0.368928998708725,0.3733929991722107,225702400
2003-08-28,0.33425554633140564,0.39625000953674316,0.39678600430488586,0.3808929920196533,0.3808929920196533,319625600
2003-08-29,0.3405822217464447,0.4037500023841858,0.4080359935760498,0.39375001192092896,0.39642900228500366,263155200
2003-09-02,0.34419751167297363,0.4080359935760498,0.4089289903640747,0.4000000059604645,0.4046429991722107,242132800
2003-09-03,0.34570351243019104,0.4098210036754608,0.4164290130138397,0.4064289927482605,0.4071429967880249,268828000
2003-09-04,0.34389641880989075,0.4076789915561676,0.4151790142059326,0.4066070020198822,0.41357100009918213,199780000
2003-09-05,0.33892542123794556,0.4017859995365143,0.4133929908275604,0.400178998708725,0.4058929979801178,240133600
2003-09-08,0.34254008531570435,0.4060710072517395,0.4069640040397644,0.4012500047683716,0.4014289975166321,167244000
2003-09-09,0.3369666635990143,0.3994640111923218,0.4048210084438324,0.39500001072883606,0.4023210108280182,180370400
2003-09-10,0.3341044783592224,0.3960709869861603,0.4037500023841858,0.3948209881782532,0.3973209857940674,224890400
2003-09-11,0.3398289382457733,0.4028570055961609,0.4069640040397644,0.39464300870895386,0.3973209857940674,213684800
2003-09-12,0.34796321392059326,0.4124999940395355,0.4132139980792999,0.39839300513267517,0.401964008808136,179989600
2003-09-15,0.3345567286014557,0.39660701155662537,0.4089289903640747,0.39500001072883606,0.4073210060596466,226844800
2003-09-16,0.3368165194988251,0.3992860019207001,0.4051789939403534,0.39642900228500366,0.39660701155662537,269007200
2003-09-17,0.3332011103630066,0.39500001072883606,0.3996430039405823,0.39017900824546814,0.3994640111923218,289396800
2003-09-18,0.34464895725250244,0.4085710048675537,0.410535991191864,0.39196398854255676,0.39464300870895386,252907200
2003-09-19,0.3401299715042114,0.4032140076160431,0.4116069972515106,0.4005360007286072,0.4085710048675537,205956800
2003-09-22,0.33259886503219604,0.39428600668907166,0.4017859995365143,0.39142900705337524,0.3960709869861603,179821600
2003-09-23,0.3378710448741913,0.4005360007286072,0.4010710120201111,0.39071398973464966,0.39321398735046387,132451200
2003-09-24,0.3211502134799957,0.3807139992713928,0.39839300513267517,0.3764289915561676,0.39660701155662537,301285600
2003-09-25,0.30774372816085815,0.3648209869861603,0.3816069960594177,0.36160698533058167,0.381071001291275,574380800
2003-09-26,0.31166037917137146,0.3694640100002289,0.38749998807907104,0.35982099175453186,0.36250001192092896,347250400
2003-09-29,0.3208489716053009,0.3803569972515106,0.38696399331092834,0.3687500059604645,0.38374999165534973,365702400
2003-09-30,0.31211239099502563,0.3700000047683716,0.3789289891719818,0.36500000953674316,0.3766070008277893,285426400
2003-10-01,0.3131669759750366,0.3712500035762787,0.3767859935760498,0.36053600907325745,0.3698210120201111,236112800
2003-10-02,0.30985262989997864,0.3673210144042969,0.3714289963245392,0.36214300990104675,0.3714289963245392,204058400
2003-10-03,0.32672354578971863,0.38732099533081055,0.39035698771476746,0.372857004404068,0.3748210072517395,299600000
2003-10-06,0.3357621729373932,0.39803600311279297,0.3987500071525574,0.38535699248313904,0.38696399331092834,268329600
2003-10-07,0.3497709631919861,0.41464298963546753,0.41803601384162903,0.39125001430511475,0.39375001192092896,418174400
2003-10-08,0.3473609387874603,0.4117859899997711,0.42035698890686035,0.4058929979801178,0.4151790142059326,428668800
2003-10-09,0.3532354235649109,0.41874998807907104,0.42267900705337524,0.4069640040397644,0.41607099771499634,347748800
2003-10-10,0.35669979453086853,0.42285698652267456,0.42517900466918945,0.41732099652290344,0.41964301466941833,174837600
2003-10-13,0.3667919933795929,0.4348210096359253,0.4358929991722107,0.42357099056243896,0.42375001311302185,279865600
2003-10-14,0.36980515718460083,0.4383929967880249,0.441785991191864,0.4319640100002289,0.4342859983444214,275419200
2003-10-15,0.3738718628883362,0.4432139992713928,0.44660699367523193,0.4389289915561676,0.4437499940395355,610103200
2003-10-16,0.3502231240272522,0.4151790142059326,0.42571398615837097,0.400178998708725,0.42500001192092896,975682400
2003-10-17,0.3426910936832428,0.40625,0.41946399211883545,0.4005360007286072,0.41749998927116394,359811200
2003-10-20,0.3497709631919861,0.41464298963546753,0.41678598523139954,0.3996430039405823,0.4035710096359253,279132000
2003-10-21,0.349168598651886,0.4139289855957031,0.41785699129104614,0.40625,0.41624999046325684,176461600
2003-10-22,0.34284213185310364,0.4064289927482605,0.4142859876155853,0.4050000011920929,0.4096429944038391,161599200
2003-10-23,0.3463065028190613,0.410535991191864,0.4133929908275604,0.4033930003643036,0.4058929979801178,165211200
2003-10-24,0.3404311537742615,0.4035710096359253,0.4080359935760498,0.39696401357650757,0.4028570055961609,219856000
2003-10-27,0.3404311537742615,0.4035710096359253,0.4087499976158142,0.4016070067882538,0.40625,162013600
2003-10-28,0.35730206966400146,0.42357099056243896,0.42446398735046387,0.4000000059604645,0.4028570055961609,251714400
2003-10-29,0.35685083270072937,0.42303600907325745,0.42678600549697876,0.41678598523139954,0.41982099413871765,267080800
2003-10-30,0.34781214594841003,0.412321001291275,0.4285709857940674,0.408392995595932,0.42839300632476807,260556800
2003-10-31,0.3447999060153961,0.4087499976158142,0.41696399450302124,0.4067859947681427,0.41607099771499634,218153600
2003-11-03,0.34871646761894226,0.4133929908275604,0.41607099771499634,0.4067859947681427,0.4076789915561676,302842400
2003-11-04,0.345100998878479,0.4091069996356964,0.4124999940395355,0.4033930003643036,0.4119639992713928,249233600
2003-11-05,0.3469087481498718,0.4112499952316284,0.4130359888076782,0.4012500047683716,0.4074999988079071,322470400
2003-11-06,0.3482643663883209,0.4128569960594177,0.4133929908275604,0.4044640064239502,0.4091069996356964,397073600
2003-11-07,0.33892542123794556,0.4017859995365143,0.41499999165534973,0.4008930027484894,0.41410699486732483,210145600
2003-11-10,0.32988691329956055,0.39107099175453186,0.4044640064239502,0.38999998569488525,0.4008930027484894,234276000
2003-11-11,0.3244646191596985,0.38464298844337463,0.39321398735046387,0.38357099890708923,0.39107099175453186,215073600
2003-11-12,0.33636441826820374,0.3987500071525574,0.4057140052318573,0.38357099890708923,0.38357099890708923,300003200
2003-11-13,0.33772003650665283,0.4003570079803467,0.4028570055961609,0.39142900705337524,0.39410701394081116,212772000
2003-11-14,0.32325905561447144,0.38321399688720703,0.4037500023841858,0.3799999952316284,0.4014289975166321,237048000
2003-11-17,0.31828808784484863,0.3773210048675537,0.3816069960594177,0.3741070032119751,0.3812499940395355,228256000
2003-11-18,0.3074425458908081,0.36446401476860046,0.381071001291275,0.36339300870895386,0.3787499964237213,267192800
2003-11-19,0.30759352445602417,0.36464300751686096,0.3687500059604645,0.36178600788116455,0.36714300513267517,344584800
2003-11-20,0.3069913387298584,0.36392900347709656,0.3764289915561676,0.35892900824546814,0.35892900824546814,239590400
2003-11-21,0.30548474192619324,0.36214300990104675,0.3675000071525574,0.35446399450302124,0.36321398615837097,241836000
2003-11-24,0.3185901343822479,0.3776789903640747,0.3798210024833679,0.36517900228500366,0.3660709857940674,381824800
2003-11-25,0.3115101158618927,0.3692860007286072,0.3794640004634857,0.3680360019207001,0.3791069984436035,268654400
2003-11-26,0.31211239099502563,0.3700000047683716,0.3776789903640747,0.36160698533058167,0.3730359971523285,245128800
2003-11-28,0.31497466564178467,0.3733929991722107,0.3762499988079071,0.36642900109291077,0.3710710108280182,76098400
2003-12-01,0.32702556252479553,0.38767901062965393,0.39017900824546814,0.375,0.3757140040397644,361536000
2003-12-02,0.3244646191596985,0.38464298844337463,0.39107099175453186,0.38232100009918213,0.38571399450302124,205296000
2003-12-03,0.31678229570388794,0.3755359947681427,0.38999998569488525,0.3742859959602356,0.38464298844337463,191296000
2003-12-04,0.3185901343822479,0.3776789903640747,0.3780359923839569,0.3708930015563965,0.3739289939403534,177940000
2003-12-05,0.31407031416893005,0.3723210096359253,0.3776789903640747,0.3701789975166321,0.3732140064239502,186177600
2003-12-08,0.3170834481716156,0.3758929967880249,0.3764289915561676,0.36446401476860046,0.3710710108280182,148237600
2003-12-09,0.30804571509361267,0.36517900228500366,0.3794640004634857,0.36428600549697876,0.3780359923839569,135144800
2003-12-10,0.3069913387298584,0.36392900347709656,0.3680360019207001,0.35642901062965393,0.36517900228500366,271336800
2003-12-11,0.3194936513900757,0.3787499964237213,0.381071001291275,0.36089301109313965,0.36160698533058167,183136800
2003-12-12,0.31467345356941223,0.3730359971523285,0.3807139992713928,0.3696430027484894,0.3807139992713928,192673600
2003-12-15,0.30382803082466125,0.36017900705337524,0.38374999165534973,0.35839301347732544,0.38374999165534973,388908800
2003-12-16,0.3030746877193451,0.35928601026535034,0.36589300632476807,0.35732099413871765,0.36053600907325745,373956800
2003-12-17,0.2994592785835266,0.35499998927116394,0.35946398973464966,0.35339298844337463,0.35857099294662476,274260000
2003-12-18,0.30186927318573,0.35785698890686035,0.36035698652267456,0.35535699129104614,0.35535699129104614,330915200
2003-12-19,0.2967480421066284,0.3517859876155853,0.36464300751686096,0.3503569960594177,0.36053600907325745,453560800
2003-12-22,0.2990071475505829,0.35446399450302124,0.3551790118217468,0.34375,0.3508929908275604,377064800
2003-12-23,0.29840466380119324,0.35374999046325684,0.35624998807907104,0.3499999940395355,0.35571399331092834,308498400
2003-12-24,0.3074425458908081,0.36446401476860046,0.36767899990081787,0.3508929908275604,0.35214298963546753,177475200
2003-12-26,0.3130159080028534,0.3710710108280182,0.3733929991722107,0.36321398615837097,0.36339300870895386,103695200
2003-12-29,0.3185901343822479,0.3776789903640747,0.3778569996356964,0.3725000023841858,0.3733929991722107,233458400
2003-12-30,0.3205479383468628,0.3799999952316284,0.3839290142059326,0.3776789903640747,0.3782140016555786,204853600
2003-12-31,0.3219035267829895,0.3816069960594177,0.38446399569511414,0.3782140016555786,0.3812499940395355,174451200
2004-01-02,0.3205479383468628,0.3799999952316284,0.38839301466941833,0.3782140016555786,0.38482099771499634,144642400
2004-01-05,0.33395442366600037,0.39589300751686096,0.399821013212204,0.3824999928474426,0.3824999928474426,395018400
2004-01-06,0.3327488899230957,0.39446398615837097,0.4003570079803467,0.38767901062965393,0.3973209857940674,509348000
2004-01-07,0.3402811288833618,0.4033930003643036,0.4076789915561676,0.39160698652267456,0.39464300870895386,586874400
2004-01-08,0.3518798351287842,0.41714298725128174,0.42375001311302185,0.4044640064239502,0.4078570008277893,460303200
2004-01-09,0.3464565873146057,0.4107140004634857,0.4308930039405823,0.4069640040397644,0.41482099890708923,427459200
2004-01-12,0.3574530780315399,0.42375001311302185,0.4285709857940674,0.4124999940395355,0.4151790142059326,487547200
2004-01-13,0.36332762241363525,0.4307140111923218,0.443571001291275,0.4260709881782532,0.4410710036754608,679016800
2004-01-14,0.36453306674957275,0.4321430027484894,0.4382140040397644,0.42464300990104675,0.4357140064239502,620043200
2004-01-15,0.34419751167297363,0.4080359935760498,0.41785699129104614,0.4017859995365143,0.4091069996356964,1018208800
2004-01-16,0.3422389030456543,0.4057140052318573,0.4114289879798889,0.4037500023841858,0.4087499976158142,372820000
2004-01-20,0.34238988161087036,0.4058929979801178,0.4071429967880249,0.3973209857940674,0.4048210084438324,315946400
2004-01-21,0.3405822217464447,0.4037500023841858,0.4101789891719818,0.4005360007286072,0.4053570032119751,226660000
2004-01-22,0.3341044783592224,0.3960709869861603,0.4076789915561676,0.3960709869861603,0.4028570055961609,205004800
2004-01-23,0.3398289382457733,0.4028570055961609,0.4060710072517395,0.3973209857940674,0.4003570079803467,227169600
2004-01-26,0.34660759568214417,0.4108929932117462,0.4117859899997711,0.4005360007286072,0.4010710120201111,271269600
2004-01-27,0.34751108288764954,0.4119639992713928,0.4151790142059326,0.4071429967880249,0.4114289879798889,307070400
2004-01-28,0.3392266631126404,0.4021430015563965,0.41749998927116394,0.400178998708725,0.4078570008277893,275402400
2004-01-29,0.341636598110199,0.4050000011920929,0.4071429967880249,0.39625000953674316,0.404107004404068,212699200
2004-01-30,0.3398289382457733,0.4028570055961609,0.408392995595932,0.4003570079803467,0.4044640064239502,185298400
2004-02-02,0.3362133800983429,0.3985710144042969,0.4073210060596466,0.39428600668907166,0.4010710120201111,287431200
2004-02-03,0.33531010150909424,0.39750000834465027,0.4000000059604645,0.39285698533058167,0.3982140123844147,180812800
2004-02-04,0.328230082988739,0.38910698890686035,0.39446398615837097,0.38749998807907104,0.39285698533058167,305552800
2004-02-05,0.33772003650665283,0.4003570079803467,0.4091069996356964,0.38946399092674255,0.38964301347732544,352844800
2004-02-06,0.3420887589454651,0.4055359959602356,0.4087499976158142,0.4000000059604645,0.4008930027484894,193340000
2004-02-09,0.3414856493473053,0.4048210084438324,0.4082140028476715,0.4017859995365143,0.4039289951324463,188260800
2004-02-10,0.3461555540561676,0.4103569984436035,0.4128569960594177,0.4007140100002289,0.4039289951324463,255343200
2004-02-11,0.3585076630115509,0.42500001192092896,0.42625001072883606,0.4116069972515106,0.412321001291275,348544000
2004-02-12,0.3574530780315399,0.42375001311302185,0.42839300632476807,0.42142900824546814,0.42160698771476746,183988000
2004-02-13,0.3464565873146057,0.4107140004634857,0.4303570091724396,0.4076789915561676,0.42589300870895386,315980000
2004-02-17,0.34886670112609863,0.41357100009918213,0.41946399211883545,0.4124999940395355,0.4124999940395355,170956800
2004-02-18,0.3503733277320862,0.41535699367523193,0.41857099533081055,0.4116069972515106,0.4139289855957031,141635200
2004-02-19,0.3384733498096466,0.4012500047683716,0.42214301228523254,0.400178998708725,0.41660699248313904,323080800
2004-02-20,0.337418794631958,0.4000000059604645,0.401964008808136,0.39660701155662537,0.4017859995365143,277603200
2004-02-23,0.33425554633140564,0.39625000953674316,0.4010710120201111,0.39089301228523254,0.39892899990081787,194079200
2004-02-24,0.3368165194988251,0.3992860019207001,0.4060710072517395,0.39285698533058167,0.39535701274871826,259056000
2004-02-25,0.34359434247016907,0.4073210060596466,0.4089289903640747,0.39660701155662537,0.39785701036453247,276276000
2004-02-26,0.34705981612205505,0.4114289879798889,0.4139289855957031,0.4071429967880249,0.4085710048675537,198408000
2004-02-27,0.36031532287597656,0.42714300751686096,0.42892900109291077,0.4098210036754608,0.4099999964237213,468837600
2004-03-01,0.36182186007499695,0.42892900109291077,0.4339289963245392,0.42625001072883606,0.4303570091724396,321680800
2004-03-02,0.3586585819721222,0.42517900466918945,0.4303570091724396,0.42446398735046387,0.4285709857940674,256687200
2004-03-03,0.36031532287597656,0.42714300751686096,0.4319640100002289,0.42142900824546814,0.42142900824546814,225131200
2004-03-04,0.3789939880371094,0.44928601384162903,0.45035699009895325,0.42696401476860046,0.4273209869861603,660223200
2004-03-05,0.4027937352657318,0.47749999165534973,0.49089300632476807,0.4446429908275604,0.4455359876155853,1540599200
2004-03-08,0.3916471600532532,0.4642859995365143,0.47839298844337463,0.4607140123844147,0.4753569960594177,522872000
2004-03-09,0.4082168936729431,0.48392900824546814,0.48625001311302185,0.4598209857940674,0.4625000059604645,618363200
2004-03-10,0.4169536232948303,0.4942860007286072,0.5024999976158142,0.48107099533081055,0.48285698890686035,1006964000
2004-03-11,0.40896937251091003,0.48482099175453186,0.5007140040397644,0.48374998569488525,0.48696398735046387,595851200
2004-03-12,0.4151458442211151,0.49214300513267517,0.4960710108280182,0.48517900705337524,0.48785701394081116,329224000
2004-03-15,0.39842501282691956,0.4723210036754608,0.48839300870895386,0.4689289927482605,0.48267900943756104,481717600
2004-03-16,0.3889351785182953,0.4610710144042969,0.475178986787796,0.45339301228523254,0.4741069972515106,605432800
2004-03-17,0.3945092558860779,0.4676789939403534,0.4710710048675537,0.46035701036453247,0.4635710120201111,411432000
2004-03-18,0.38667604327201843,0.45839300751686096,0.4653570055961609,0.45696398615837097,0.4632140100002289,321081600
2004-03-19,0.38953834772109985,0.4617860019207001,0.48107099533081055,0.45607098937034607,0.45642900466918945,408576000
2004-03-22,0.38953834772109985,0.4617860019207001,0.4673210084438324,0.45089301466941833,0.45303601026535034,419031200
2004-03-23,0.38095176219940186,0.45160698890686035,0.4642859995365143,0.45035699009895325,0.4621430039405823,385515200
2004-03-24,0.38411498069763184,0.45535698533058167,0.4598209857940674,0.45124998688697815,0.45124998688697815,428215200
2004-03-25,0.40475162863731384,0.47982099652290344,0.48053601384162903,0.462321013212204,0.4667859971523285,566445600
2004-03-26,0.40731263160705566,0.48285698890686035,0.4885709881782532,0.48053601384162903,0.48214301466941833,419893600
2004-03-29,0.42041805386543274,0.4983929991722107,0.4998210072517395,0.48571398854255676,0.48875001072883606,350728000
2004-03-30,0.42056816816329956,0.4985710084438324,0.4991070032119751,0.48821398615837097,0.4953570067882538,359676800
2004-03-31,0.40731263160705566,0.48285698890686035,0.4996429979801178,0.48124998807907104,0.4985710084438324,390773600
2004-04-01,0.4083670377731323,0.48410698771476746,0.48696398735046387,0.4753569960594177,0.4801790118217468,318332000
2004-04-02,0.4142415225505829,0.4910709857940674,0.4987500011920929,0.48625001311302185,0.4955359995365143,274478400
2004-04-05,0.4265935719013214,0.5057139992713928,0.5066069960594177,0.49000000953674316,0.49071401357650757,385672000
2004-04-06,0.41921257972717285,0.4969640076160431,0.5026789903640747,0.4898209869861603,0.4948210120201111,257992000
2004-04-07,0.4113802909851074,0.48767900466918945,0.4946430027484894,0.48071399331092834,0.4930360019207001,255119200
2004-04-08,0.4146937429904938,0.49160701036453247,0.5,0.48571398854255676,0.497857004404068,240917600
2004-04-12,0.4223758578300476,0.5007140040397644,0.5017859935760498,0.49089300632476807,0.4910709857940674,230540800
2004-04-13,0.4056558907032013,0.48089298605918884,0.5005360245704651,0.47928598523139954,0.4996429979801178,436396800
2004-04-14,0.40128713846206665,0.4757139980792999,0.48339301347732544,0.4698210060596466,0.47749999165534973,639732800
2004-04-15,0.4413556754589081,0.5232139825820923,0.5282139778137207,0.5028570294380188,0.5146430134773254,1761446400
2004-04-16,0.43954792618751526,0.5210710167884827,0.5233929753303528,0.5089290142059326,0.5205360054969788,402931200
2004-04-19,0.4270457625389099,0.5062500238418579,0.513392984867096,0.4969640076160431,0.5021430253982544,712353600
2004-04-20,0.4177068769931793,0.4951789975166321,0.5073210000991821,0.49214300513267517,0.5037500262260437,354519200
2004-04-21,0.4177068769931793,0.4951789975166321,0.5021430253982544,0.48875001072883606,0.4928570091724396,325875200
2004-04-22,0.41845929622650146,0.4960710108280182,0.5032140016555786,0.48410698771476746,0.49214300513267517,344584800
2004-04-23,0.4172546863555908,0.4946430027484894,0.5,0.48303601145744324,0.4946430027484894,315828800
2004-04-26,0.40866827964782715,0.48446398973464966,0.493571013212204,0.48214301466941833,0.4925000071525574,231128800
2004-04-27,0.40580615401268005,0.48107099533081055,0.49000000953674316,0.47660699486732483,0.48642900586128235,283864000
2004-04-28,0.39842501282691956,0.4723210036754608,0.48232099413871765,0.4703570008277893,0.4789290130138397,231168000
2004-04-29,0.4032458961009979,0.47803598642349243,0.48214301466941833,0.4639289975166321,0.4723210036754608,460790400
2004-04-30,0.38833290338516235,0.46035701036453247,0.48142901062965393,0.45517900586128235,0.47696399688720703,466502400
2004-05-03,0.3927016258239746,0.4655359983444214,0.4701789915561676,0.45964300632476807,0.4642859995365143,297634400
2004-05-04,0.3937559425830841,0.4667859971523285,0.4741069972515106,0.45535698533058167,0.4637500047683716,279983200
2004-05-05,0.4014381468296051,0.4758929908275604,0.4776790142059326,0.4635710120201111,0.4678570032119751,238106400
2004-05-06,0.4003838002681732,0.4746429920196533,0.4776790142059326,0.4625000059604645,0.4714289903640747,263558400
2004-05-07,0.4017394185066223,0.4762499928474426,0.4923210144042969,0.4741069972515106,0.4741069972515106,419036800
2004-05-10,0.39586493372917175,0.4692859947681427,0.4749999940395355,0.4632140100002289,0.4691070020198822,249978400
2004-05-11,0.4088192582130432,0.48464301228523254,0.48553600907325745,0.4714289903640747,0.4714289903640747,305172000
2004-05-12,0.41122931241989136,0.48750001192092896,0.48821398615837097,0.4685710072517395,0.47839298844337463,245420000
2004-05-13,0.40957263112068176,0.48553600907325745,0.4950000047683716,0.48035699129104614,0.48392900824546814,229852000
2004-05-14,0.4076138436794281,0.48321399092674255,0.48785701394081116,0.4723210036754608,0.48660698533058167,257801600
2004-05-17,0.40128713846206665,0.4757139980792999,0.48321399092674255,0.4707140028476715,0.4767859876155853,300445600
2004-05-18,0.4076138436794281,0.48321399092674255,0.48732098937034607,0.47857099771499634,0.48160699009895325,206063200
2004-05-19,0.39872702956199646,0.4726789891719818,0.4910709857940674,0.4717859923839569,0.48928600549697876,375592000
2004-05-20,0.40234166383743286,0.47696399688720703,0.48214301466941833,0.4726789891719818,0.4755359888076782,196296800
2004-05-21,0.4083670377731323,0.48410698771476746,0.48571398854255676,0.47732099890708923,0.48035699129104614,179894400
2004-05-24,0.4118315577507019,0.48821398615837097,0.4982140064239502,0.48410698771476746,0.48732098937034607,235603200
2004-05-25,0.4279491901397705,0.5073210000991821,0.5091069936752319,0.48732098937034607,0.4910709857940674,319978400
2004-05-26,0.4294557571411133,0.5091069936752319,0.513929009437561,0.5,0.5058929920196533,322168000
2004-05-27,0.4243345856666565,0.5030360221862793,0.5107139945030212,0.4967859983444214,0.508213996887207,235972800
2004-05-28,0.42267704010009766,0.5010709762573242,0.5048210024833679,0.4964289963245392,0.50142902135849,145717600
2004-06-01,0.42267704010009766,0.5010709762573242,0.5035709738731384,0.4930360019207001,0.4962500035762787,182134400
2004-06-02,0.4356323182582855,0.5164290070533752,0.5208929777145386,0.4964289963245392,0.5005360245704651,318712800
2004-06-03,0.4277991056442261,0.5071430206298828,0.51767897605896,0.5051789879798889,0.5128570199012756,250930400
2004-06-04,0.43352317810058594,0.513929009437561,0.5223209857940674,0.5091069936752319,0.5099999904632568,399112000
2004-06-07,0.4490377902984619,0.5323209762573242,0.5353569984436035,0.5144640207290649,0.5185710191726685,295876000
2004-06-08,0.45717206597328186,0.5419639945030212,0.5435709953308105,0.53267902135849,0.535535991191864,415620800
2004-06-09,0.4549131393432617,0.5392860174179077,0.5483930110931396,0.5357139706611633,0.5373209714889526,349204800
2004-06-10,0.46304744482040405,0.54892897605896,0.5530359745025635,0.5392860174179077,0.5392860174179077,257577600
2004-06-14,0.45370781421661377,0.5378569960594177,0.5478569865226746,0.5267860293388367,0.5473210215568542,243986400
2004-06-15,0.46229425072669983,0.5480359792709351,0.5560709834098816,0.5403569936752319,0.5453569889068604,444634400
2004-06-16,0.49317410588264465,0.5846430063247681,0.5950000286102295,0.545179009437561,0.5475000143051147,909641600
2004-06-17,0.49422815442085266,0.5858929753303528,0.5916069746017456,0.5751789808273315,0.5814290046691895,551320000
2004-06-18,0.49573490023612976,0.5876790285110474,0.5966070294380188,0.5791069865226746,0.5832139849662781,406252000
2004-06-21,0.48699766397476196,0.5773209929466248,0.5982139706611633,0.5735710263252258,0.5914289951324463,390213600
2004-06-22,0.49709048867225647,0.5892860293388367,0.5908929705619812,0.5766069889068604,0.5767859816551208,360511200
2004-06-23,0.5076349973678589,0.6017860174179077,0.6041070222854614,0.5873209834098816,0.5892860293388367,390868800
2004-06-24,0.4998016655445099,0.5924999713897705,0.6017860174179077,0.5889289975166321,0.5983930230140686,252515200
2004-06-25,0.5076349973678589,0.6017860174179077,0.6017860174179077,0.5892860293388367,0.5905359983444214,323428000
2004-06-28,0.48940831422805786,0.58017897605896,0.6105359792709351,0.5751789808273315,0.6103569865226746,521096800
2004-06-29,0.48955848813056946,0.580357015132904,0.5891069769859314,0.5608929991722107,0.5726789832115173,590553600
2004-06-30,0.49016061425209045,0.5810710191726685,0.5887500047683716,0.5694640278816223,0.5814290046691895,373044000
2004-07-01,0.4865463674068451,0.5767859816551208,0.5799999833106995,0.5696430206298828,0.5732139945030212,341941600
2004-07-02,0.4681686758995056,0.5550000071525574,0.5567860007286072,0.5308930277824402,0.5442860126495361,910683200
2004-07-06,0.4662107229232788,0.5526790022850037,0.56107097864151,0.550000011920929,0.5583930015563965,348980800
2004-07-07,0.4577752649784088,0.5426790118217468,0.5600000023841858,0.5380359888076782,0.5508930087089539,397992000
2004-07-08,0.45400896668434143,0.5382140278816223,0.5478569865226746,0.5348209738731384,0.5380359888076782,233380000
2004-07-09,0.45235222578048706,0.5362499952316284,0.544642984867096,0.5362499952316284,0.5405359864234924,208863200
2004-07-12,0.4389457702636719,0.5203570127487183,0.5364289879798889,0.5166069865226746,0.5360710024833679,511621600
2004-07-13,0.4401511549949646,0.5217859745025635,0.5285710096359253,0.5182139873504639,0.5223209857940674,316176000
2004-07-14,0.44557324051856995,0.5282139778137207,0.5351790189743042,0.5132139921188354,0.5153570175170898,835800000
2004-07-15,0.49603599309921265,0.5880360007286072,0.6005359888076782,0.5733929872512817,0.5832139849662781,1767724000
2004-07-16,0.4850396513938904,0.574999988079071,0.5878570079803467,0.5735710263252258,0.5857139825820923,488381600
2004-07-19,0.4815751612186432,0.5708929896354675,0.5753570199012756,0.5653570294380188,0.5716069936752319,533170400
2004-07-20,0.4850396513938904,0.574999988079071,0.574999988079071,0.5633929967880249,0.5705360174179077,323747200
2004-07-21,0.4763029217720032,0.5646430253982544,0.584106981754303,0.5596429705619812,0.5789290070533752,301257600
2004-07-22,0.4772065281867981,0.5657140016555786,0.5666069984436035,0.5546429753303528,0.5580360293388367,334118400
2004-07-23,0.4624445140361786,0.5482140183448792,0.5669639706611633,0.5442860126495361,0.5630360245704651,273571200
2004-07-26,0.4708799123764038,0.558214008808136,0.5616070032119751,0.5496429800987244,0.5508930087089539,393932000
2004-07-27,0.4885042607784271,0.5791069865226746,0.5848209857940674,0.5637500286102295,0.567857027053833,425006400
2004-07-28,0.48609405755996704,0.5762500166893005,0.5787500143051147,0.5564290285110474,0.5769640207290649,285051200
2004-07-29,0.49166738986968994,0.5828570127487183,0.5860710144042969,0.5737500190734863,0.579820990562439,222157600
2004-07-30,0.4871484339237213,0.5774999856948853,0.5892860293388367,0.5714290142059326,0.5830360054969788,243023200
2004-08-02,0.4757007956504822,0.56392902135849,0.574999988079071,0.5558930039405823,0.5567860007286072,365092000
2004-08-03,0.471331924200058,0.5587499737739563,0.5664290189743042,0.5562499761581421,0.5616070032119751,211629600
2004-08-04,0.4788641035556793,0.5676789879798889,0.5735710263252258,0.5566070079803467,0.5569639801979065,276488800
2004-08-05,0.4728386104106903,0.5605360269546509,0.5767859816551208,0.5580360293388367,0.5680360198020935,244501600
2004-08-06,0.4485867917537689,0.5317860245704651,0.5553569793701172,0.5303570032119751,0.5517860054969788,492290400
2004-08-09,0.4564189910888672,0.5410709977149963,0.543749988079071,0.5323209762573242,0.5330359935760498,290847200
2004-08-10,0.4747962951660156,0.5628569722175598,0.5632140040397644,0.5419639945030212,0.5426790118217468,351036000
2004-08-11,0.46711423993110657,0.5537499785423279,0.5558930039405823,0.5403569936752319,0.5553569793701172,322392000
2004-08-12,0.4574734568595886,0.5423210263252258,0.5508930087089539,0.5407140254974365,0.543749988079071,226200800
2004-08-13,0.46455326676368713,0.5507140159606934,0.5585709810256958,0.5428569912910461,0.5464289784431458,328048000
2004-08-16,0.4636497497558594,0.5496429800987244,0.5664290189743042,0.5471429824829102,0.5535709857940674,435674400
2004-08-17,0.46500539779663086,0.5512499809265137,0.5558930039405823,0.5419639945030212,0.5460709929466248,323019200
2004-08-18,0.47811076045036316,0.566785991191864,0.5687500238418579,0.5444639921188354,0.54482102394104,364655200
2004-08-19,0.4625954329967499,0.5483930110931396,0.5689290165901184,0.5421429872512817,0.5626789927482605,388920000
2004-08-20,0.4639509916305542,0.550000011920929,0.5533930063247681,0.5444639921188354,0.5483930110931396,316780800
2004-08-23,0.4681686758995056,0.5550000071525574,0.5583930015563965,0.5464289784431458,0.5510709881782532,254660000
2004-08-24,0.4812740385532379,0.5705360174179077,0.5705360174179077,0.5569639801979065,0.558214008808136,374136000
2004-08-25,0.4978439509868622,0.5901790261268616,0.5919640064239502,0.5666069984436035,0.5691069960594177,505618400
2004-08-26,0.5220960974693298,0.6189290285110474,0.6282140016555786,0.5846430063247681,0.5899999737739563,955858400
2004-08-27,0.5174260139465332,0.6133930087089539,0.620714008808136,0.607142984867096,0.6192860007286072,388813600
2004-08-30,0.5139615535736084,0.6092860102653503,0.6200000047683716,0.6064289808273315,0.607142984867096,218142400
2004-08-31,0.519534707069397,0.6158930063247681,0.6241070032119751,0.607142984867096,0.6083930134773254,376560800
2004-09-01,0.5401712656021118,0.6403570175170898,0.64267897605896,0.6105359792709351,0.612500011920929,515726400
2004-09-02,0.5371590852737427,0.6367859840393066,0.6394640207290649,0.6219639778137207,0.6339290142059326,406324800
2004-09-03,0.5306811332702637,0.6291069984436035,0.6414290070533752,0.6251789927482605,0.6251789927482605,293468000
2004-09-07,0.5386648178100586,0.63857102394104,0.6462500095367432,0.6291069984436035,0.6321430206298828,301957600
2004-09-08,0.5475524067878723,0.6491069793701172,0.6530359983444214,0.6371430158615112,0.637499988079071,343526400
2004-09-09,0.5377615690231323,0.637499988079071,0.6482139825820923,0.6299999952316284,0.6446430087089539,461339200
2004-09-10,0.540322482585907,0.6405360102653503,0.6469640135765076,0.633213996887207,0.6367859840393066,328014400
2004-09-13,0.536104679107666,0.6355360150337219,0.6441069841384888,0.6307139992713928,0.6407139897346497,281976800
2004-09-14,0.5345979928970337,0.6337500214576721,0.6348209977149963,0.6210709810256958,0.629285991191864,254822400
2004-09-15,0.530229389667511,0.6285709738731384,0.6335710287094116,0.6214290261268616,0.6314290165901184,232668800
2004-09-16,0.5475524067878723,0.6491069793701172,0.6564289927482605,0.62642902135849,0.6285709738731384,501916800
2004-09-17,0.5594521760940552,0.6632140278816223,0.6675000190734863,0.6499999761581421,0.6526790261268616,502308800
2004-09-20,0.568038821220398,0.6733930110931396,0.6782140135765076,0.6583930253982544,0.6585710048675537,245000000
2004-09-21,0.5725575685501099,0.6787499785423279,0.6941069960594177,0.6689289808273315,0.674107015132904,386652000
2004-09-22,0.5561388731002808,0.6592860221862793,0.6810709834098816,0.6573209762573242,0.6803569793701172,401688000
2004-09-23,0.5614109635353088,0.6655359864234924,0.669642984867096,0.6594640016555786,0.6614289879798889,397404000
2004-09-24,0.5617122054100037,0.665893018245697,0.6785709857940674,0.6633930206298828,0.668749988079071,369488000
2004-09-27,0.5653276443481445,0.670179009437561,0.6782140135765076,0.65767902135849,0.6598209738731384,397516000
2004-09-28,0.5730096697807312,0.679286003112793,0.6837499737739563,0.668749988079071,0.6689289808273315,353186400
2004-09-29,0.5826497673988342,0.6907140016555786,0.6939290165901184,0.6753569841384888,0.6773210167884827,273509600
2004-09-30,0.58370441198349,0.6919639706611633,0.7012500166893005,0.6866070032119751,0.6964290142059326,425012000
2004-10-01,0.582499623298645,0.6905360221862793,0.6998209953308105,0.68892902135849,0.6985710263252258,465404800
2004-10-04,0.5843073129653931,0.6926789879798889,0.6996430158615112,0.6919639706611633,0.6996430158615112,574084000
2004-10-05,0.5930442214012146,0.7030360102653503,0.7083929777145386,0.6857140064239502,0.6885709762573242,406162400
2004-10-06,0.6121739745140076,0.7257140278816223,0.7278569936752319,0.704820990562439,0.705357015132904,446303200
2004-10-07,0.5968093276023865,0.7074999809265137,0.7308930158615112,0.7046430110931396,0.7239289879798889,426148800
2004-10-08,0.588374137878418,0.6974999904632568,0.7101789712905884,0.6935709714889526,0.7064290046691895,359228800
2004-10-11,0.5812939405441284,0.6891070008277893,0.6974999904632568,0.682142972946167,0.692857027053833,323870400
2004-10-12,0.5767754912376404,0.6837499737739563,0.68892902135849,0.6723210215568542,0.6875,460191200
2004-10-13,0.5987674593925476,0.7098209857940674,0.7099999785423279,0.691785991191864,0.6941069960594177,1163008000
2004-10-14,0.6775489449501038,0.8032140135765076,0.8169639706611633,0.7598209977149963,0.7712500095367432,2768427200
2004-10-15,0.6853821873664856,0.8125,0.8144639730453491,0.7891070246696472,0.8014289736747742,1031128000
2004-10-18,0.7192748188972473,0.8526790142059326,0.8526790142059326,0.7982140183448792,0.7982140183448792,1200752000
2004-10-19,0.7143040299415588,0.8467860221862793,0.8633930087089539,0.8448209762573242,0.8589289784431458,801992800
2004-10-20,0.7150575518608093,0.8476790189743042,0.8500000238418579,0.8330360054969788,0.8424999713897705,605108000
2004-10-21,0.722136378288269,0.8560709953308105,0.8594639897346497,0.8457139730453491,0.8478569984436035,724505600
2004-10-22,0.7141528725624084,0.8466070294380188,0.8512499928474426,0.8396430015563965,0.8489289879798889,483067200
2004-10-25,0.7162619233131409,0.849107027053833,0.8542860150337219,0.8405359983444214,0.8428570032119751,392644000
2004-10-26,0.722588300704956,0.8566070199012756,0.8580359816551208,0.8387500047683716,0.8473209738731384,594361600
2004-10-27,0.7576858997344971,0.8982139825820923,0.9039289951324463,0.8601790070533752,0.8662499785423279,1193494400
2004-10-28,0.786155641078949,0.9319639801979065,0.9325000047683716,0.8839290142059326,0.8924999833106995,864264800
2004-10-29,0.7893187999725342,0.9357140064239502,0.949999988079071,0.925000011920929,0.9257140159606934,810219200
2004-11-01,0.7900721430778503,0.9366070032119751,0.95107102394104,0.929286003112793,0.9375,602050400
2004-11-02,0.8058885931968689,0.955357015132904,0.9657139778137207,0.9357140064239502,0.9357140064239502,729988000
2004-11-03,0.8331539034843445,0.9876790046691895,1.0019639730453491,0.9641069769859314,0.9708930253982544,1204173600
2004-11-04,0.8201988339424133,0.9723209738731384,0.9919639825820923,0.9708930253982544,0.982679009437561,928625600
2004-11-05,0.8242663145065308,0.9771429896354675,0.982142984867096,0.929286003112793,0.9796429872512817,1205047200
2004-11-08,0.8191442489624023,0.9710710048675537,0.9901790022850037,0.9617859721183777,0.9691069722175598,526920800
2004-11-09,0.8141738176345825,0.9651790261268616,0.974107027053833,0.9532139897346497,0.9683930277824402,475764800
2004-11-10,0.8247184753417969,0.9776790142059326,0.9891070127487183,0.9626790285110474,0.963392972946167,508676000
2004-11-11,0.8330031037330627,0.987500011920929,0.9898210167884827,0.9683930277824402,0.981249988079071,407299200
2004-11-12,0.8360150456428528,0.9910709857940674,0.9944639801979065,0.9792860150337219,0.98232102394104,395701600
2004-11-15,0.832099437713623,0.98642897605896,0.990356981754303,0.9703570008277893,0.9857140183448792,376045600
2004-11-16,0.8275797367095947,0.9810709953308105,0.9857140183448792,0.9728569984436035,0.9850000143051147,295103200
2004-11-17,0.8269771337509155,0.9803569912910461,0.9901790022850037,0.9682139754295349,0.9855359792709351,397751200
2004-11-18,0.834358274936676,0.9891070127487183,0.9901790022850037,0.9694640040397644,0.9696429967880249,459149600
2004-11-19,0.8310449123382568,0.9851790070533752,1.0162500143051147,0.9732139706611633,0.9908930063247681,765279200
2004-11-22,0.9241364002227783,1.0955359935760498,1.1428569555282593,1.0339289903640747,1.1035710573196411,2568210400
2004-11-23,0.9229305982589722,1.0941070318222046,1.1151789426803589,1.0901789665222168,1.1124999523162842,911450400
2004-11-24,0.9648071527481079,1.1437499523162842,1.1642860174179077,1.099107027053833,1.1016069650650024,1390788000
2004-11-26,0.9723390936851501,1.1526789665222168,1.1742860078811646,1.1489289999008179,1.166964054107666,550144000
2004-11-29,1.0309351682662964,1.2221430540084839,1.2423210144042969,1.2037500143051147,1.2312500476837158,1712916800
2004-11-30,1.0099968910217285,1.1973210573196411,1.2283929586410522,1.1973210573196411,1.2283929586410522,1028518400
2004-12-01,1.021144151687622,1.210536003112793,1.213392972946167,1.1833930015563965,1.210536003112793,800553600
2004-12-02,0.9822801351547241,1.164463996887207,1.1946430206298828,1.1546430587768555,1.1808929443359375,987442400
2004-12-03,0.9441700577735901,1.1192859411239624,1.160714030265808,1.1026790142059326,1.1523209810256958,1238848800
2004-12-06,0.9908667802810669,1.1746430397033691,1.1828570365905762,1.124107003211975,1.1473209857940674,1247920800
2004-12-07,0.9473341107368469,1.1230360269546509,1.1916069984436035,1.1171430349349976,1.177320957183838,1056899200
2004-12-08,0.9532081484794617,1.1299999952316284,1.1505359411239624,1.1080360412597656,1.1264289617538452,691902400
2004-12-09,0.9639037251472473,1.14267897605896,1.149999976158142,1.1083929538726807,1.1216069459915161,741501600
2004-12-10,0.9813767075538635,1.1633930206298828,1.1794639825820923,1.155357003211975,1.1612499952316284,775773600
2004-12-13,0.977761447429657,1.159106969833374,1.176785945892334,1.1535710096359253,1.1717859506607056,395040800
2004-12-14,0.9834856986999512,1.1658929586410522,1.176429033279419,1.1610709428787231,1.167857050895691,415721600
2004-12-15,0.9830334782600403,1.165356993675232,1.1689289808273315,1.1546430587768555,1.1649999618530273,398361600
2004-12-16,1.0032187700271606,1.1892859935760498,1.2053569555282593,1.1794639825820923,1.181249976158142,1126115200
2004-12-17,0.9789667725563049,1.1605360507965088,1.1971429586410522,1.1589289903640747,1.1935709714889526,783496000
2004-12-20,0.9447728991508484,1.1200000047683716,1.1785709857940674,1.102856993675232,1.1691069602966309,1168126400
2004-12-21,0.959384024143219,1.1373209953308105,1.1387499570846558,1.100000023841858,1.1349999904632568,1064414400
2004-12-22,0.9602881073951721,1.1383930444717407,1.1492860317230225,1.1321430206298828,1.1367859840393066,565829600
2004-12-23,0.964204728603363,1.1430360078811646,1.1473209857940674,1.135714054107666,1.1383930444717407,245929600
2004-12-27,0.9514007568359375,1.127856969833374,1.1633930206298828,1.1228569746017456,1.157142996788025,559490400
2004-12-28,0.9667648077011108,1.146070957183838,1.1473209857940674,1.1080360412597656,1.130357027053833,611755200
2004-12-29,0.9706818461418152,1.1507140398025513,1.1603569984436035,1.135179042816162,1.139464020729065,449562400
2004-12-30,0.9761050343513489,1.157142996788025,1.1612499952316284,1.1467859745025635,1.1573209762573242,345340800
2004-12-31,0.9700793027877808,1.149999976158142,1.160714030265808,1.1433930397033691,1.158750057220459,278588800
2005-01-03,0.9533591270446777,1.1301790475845337,1.1626789569854736,1.1178569793701172,1.1567859649658203,691992000
2005-01-04,0.9631503224372864,1.141785979270935,1.1691069602966309,1.1244640350341797,1.1391069889068604,1096810400
2005-01-05,0.9715859889984131,1.151785969734192,1.1651790142059326,1.1437499523162842,1.1510709524154663,680433600
2005-01-06,0.9723390936851501,1.1526789665222168,1.159106969833374,1.1308929920196533,1.1548210382461548,705555200
2005-01-07,1.0431365966796875,1.2366069555282593,1.2433929443359375,1.15625,1.160714030265808,2227450400
2005-01-10,1.0387682914733887,1.2314289808273315,1.2625000476837158,1.2121429443359375,1.2469639778137207,1725309600
2005-01-11,0.9724896550178528,1.1528569459915161,1.2348209619522095,1.1453570127487183,1.21875,2611627200
2005-01-12,0.986046552658081,1.1689289808273315,1.176785945892334,1.130357027053833,1.1687500476837158,1919702400
2005-01-13,1.0514215230941772,1.2464289665222168,1.3289289474487305,1.2451790571212769,1.316249966621399,3164716800
2005-01-14,1.057446002960205,1.2535710334777832,1.2807140350341797,1.235535979270935,1.254464030265808,1770742400
2005-01-18,1.0642249584197998,1.261607050895691,1.2625000476837158,1.2098209857940674,1.2473210096359253,1006460000
2005-01-19,1.052626132965088,1.2478569746017456,1.2760709524154663,1.245535969734192,1.2587499618530273,751895200
2005-01-20,1.0613622665405273,1.258213996887207,1.2726789712905884,1.2405359745025635,1.243749976158142,914922400
2005-01-21,1.0618150234222412,1.2587499618530273,1.2785710096359253,1.25,1.2733930349349976,911332800
2005-01-24,1.0658822059631348,1.26357102394104,1.2817859649658203,1.2598210573196411,1.2675000429153442,841629600
2005-01-25,1.0853139162063599,1.286607027053833,1.3007140159606934,1.266785979270935,1.2744640111923218,969231200
2005-01-26,1.0883268117904663,1.2901790142059326,1.2991069555282593,1.2717859745025635,1.2975000143051147,739496800
2005-01-27,1.0942013263702393,1.2971429824829102,1.3021429777145386,1.2776789665222168,1.2885710000991821,496227200
2005-01-28,1.1143858432769775,1.3210710287094116,1.3210710287094116,1.2935709953308105,1.2967859506607056,801612000
2005-01-31,1.158371090888977,1.3732140064239502,1.3908929824829102,1.3305360078811646,1.331786036491394,1681097600
2005-02-01,1.1678603887557983,1.3844640254974365,1.3887499570846558,1.3674999475479126,1.375892996788025,678395200
2005-02-02,1.1994938850402832,1.4219640493392944,1.4269640445709229,1.3873209953308105,1.3919639587402344,1020062400
2005-02-03,1.1720783710479736,1.389464020729065,1.4183930158615112,1.3808929920196533,1.412500023841858,731651200
2005-02-04,1.187593698501587,1.4078569412231445,1.4094640016555786,1.3844640254974365,1.3905359506607056,563556000
2005-02-07,1.1891002655029297,1.4096430540084839,1.416964054107666,1.3839290142059326,1.4094640016555786,524456800
2005-02-08,1.218624472618103,1.4446430206298828,1.4532140493392944,1.4069639444351196,1.4119640588760376,890019200
2005-02-09,1.1860874891281128,1.4060709476470947,1.4641070365905762,1.394642949104309,1.4471429586410522,1191456000
2005-02-10,1.1803638935089111,1.3992860317230225,1.4157140254974365,1.3689290285110474,1.4057140350341797,1093019200
2005-02-11,1.2232943773269653,1.4501789808273315,1.4600000381469727,1.4096430540084839,1.426071047782898,1201054400
2005-02-14,1.274810791015625,1.5112500190734863,1.5141069889068604,1.4651789665222168,1.4773210287094116,1271463200
2005-02-15,1.3317503929138184,1.5787500143051147,1.5907139778137207,1.535714030265808,1.5475000143051147,2312217600
2005-02-16,1.3576589822769165,1.6094640493392944,1.6107139587402344,1.5598210096359253,1.574107050895691,1639243200
2005-02-17,1.3227121829986572,1.5680359601974487,1.6228569746017456,1.561607003211975,1.618749976158142,1518473600
2005-02-18,1.3076492547988892,1.5501790046691895,1.5689289569854736,1.5401790142059326,1.5667860507965088,1163254400
2005-02-22,1.2847529649734497,1.523036003112793,1.5767860412597656,1.523036003112793,1.5410710573196411,1219293600
2005-02-23,1.3290389776229858,1.5755360126495361,1.5794639587402344,1.5276789665222168,1.548570990562439,1345181600
2005-02-24,1.3395832777023315,1.5880359411239624,1.5948209762573242,1.5666069984436035,1.5800000429153442,1519028000
2005-02-25,1.340486764907837,1.5891070365905762,1.6055359840393066,1.5748209953308105,1.6003570556640625,915510400
2005-02-28,1.3514832258224487,1.6021430492401123,1.6121430397033691,1.5700000524520874,1.5957139730453491,651610400
2005-03-01,1.3406375646591187,1.589285969734192,1.611070990562439,1.5771429538726807,1.6067860126495361,468188000
2005-03-02,1.3291895389556885,1.5757139921188354,1.6032140254974365,1.5742859840393066,1.5803569555282593,458161200
2005-03-03,1.258994221687317,1.4924999475479126,1.5860710144042969,1.4721430540084839,1.584643006324768,1411653600
2005-03-04,1.2897239923477173,1.5289289951324463,1.5360709428787231,1.494642972946167,1.5271430015563965,756618800
2005-03-07,1.2879160642623901,1.526785969734192,1.5446430444717407,1.5125000476837158,1.5285710096359253,450632000
2005-03-08,1.2210350036621094,1.4474999904632568,1.5057140588760376,1.432142972946167,1.4964289665222168,1021451200
2005-03-09,1.185484766960144,1.405357003211975,1.4385709762573242,1.3867859840393066,1.4157140254974365,1322465200
2005-03-10,1.1999459266662598,1.4225000143051147,1.4378570318222046,1.3964289426803589,1.4117859601974487,777109200
2005-03-11,1.2132011651992798,1.4382139444351196,1.4496430158615112,1.4214290380477905,1.4360710382461548,632830800
2005-03-14,1.2147079706192017,1.440000057220459,1.456786036491394,1.4114290475845337,1.4471429586410522,605385200
2005-03-15,1.2339887619018555,1.4628570079803467,1.4692859649658203,1.4375,1.451429009437561,508608800
2005-03-16,1.2406166791915894,1.4707139730453491,1.511070966720581,1.4564290046691895,1.4717860221862793,697813200
2005-03-17,1.2728524208068848,1.5089290142059326,1.5314290523529053,1.4757139682769775,1.483214020729065,801920000
2005-03-18,1.2942427396774292,1.5342860221862793,1.551429033279419,1.5178569555282593,1.5475000143051147,940150400
2005-03-21,1.3165359497070312,1.5607140064239502,1.5703569650650024,1.5307140350341797,1.5460710525512695,541128000
2005-03-22,1.2903263568878174,1.5296430587768555,1.5700000524520874,1.5242860317230225,1.5610710382461548,551415200
2005-03-23,1.2818903923034668,1.519642949104309,1.5499999523162842,1.5007139444351196,1.5160709619522095,609823200
2005-03-24,1.280383586883545,1.5178569555282593,1.535714030265808,1.5178569555282593,1.5325000286102295,352704800
2005-03-28,1.2812882661819458,1.5189290046691895,1.5342860221862793,1.516785979270935,1.526785969734192,275410800
2005-03-29,1.257788896560669,1.4910709857940674,1.5296430587768555,1.4821430444717407,1.5199999809265137,461356000
2005-03-30,1.289421796798706,1.5285710096359253,1.5285710096359253,1.4935710430145264,1.502500057220459,394959600
2005-03-31,1.2553789615631104,1.4882140159606934,1.5185710191726685,1.4853570461273193,1.5160709619522095,636134800
2005-04-01,1.2318801879882812,1.4603569507598877,1.5064289569854736,1.448928952217102,1.5032140016555786,641284000
2005-04-04,1.2379052639007568,1.4674999713897705,1.4753570556640625,1.4342859983444214,1.4639290571212769,580014400
2005-04-05,1.262006163597107,1.4960709810256958,1.5085710287094116,1.4674999713897705,1.4721430540084839,556239600
2005-04-06,1.2752625942230225,1.5117859840393066,1.5289289951324463,1.505357027053833,1.5142860412597656,414825600
2005-04-07,1.3123180866241455,1.5557140111923218,1.5625,1.5089290142059326,1.5117859840393066,506987600
2005-04-08,1.3177415132522583,1.5621429681777954,1.587499976158142,1.5549999475479126,1.5607140064239502,649950000
2005-04-11,1.2629108428955078,1.497143030166626,1.5803569555282593,1.4967859983444214,1.5767860412597656,821662800
2005-04-12,1.285204291343689,1.5235710144042969,1.5425000190734863,1.5003570318222046,1.5175000429153442,981061200
2005-04-13,1.2363988161087036,1.4657139778137207,1.5353569984436035,1.4424999952316284,1.5339289903640747,1371946800
2005-04-14,1.122519850730896,1.3307139873504639,1.4128570556640625,1.3157140016555786,1.386070966720581,2753192400
2005-04-15,1.0649784803390503,1.2625000476837158,1.3303569555282593,1.2599999904632568,1.3078570365905762,1728087200
2005-04-18,1.0731126070022583,1.272143006324768,1.2964290380477905,1.214285969734192,1.25,1327177600
2005-04-19,1.1173990964889526,1.3246430158615112,1.3371429443359375,1.2810709476470947,1.307142972946167,1081642800
2005-04-20,1.0697985887527466,1.2682139873504639,1.3478569984436035,1.2657140493392944,1.3450000286102295,945131600
2005-04-21,1.120110034942627,1.3278570175170898,1.3289289474487305,1.282142996788025,1.2999999523162842,759592400
2005-04-22,1.0694972276687622,1.2678569555282593,1.3214290142059326,1.2464289665222168,1.3157140016555786,839129200
2005-04-25,1.1140849590301514,1.320713996887207,1.3221429586410522,1.2896430492401123,1.3032139539718628,746460400
2005-04-26,1.090284824371338,1.2925000190734863,1.3396430015563965,1.2899999618530273,1.3135709762573242,810507600
2005-04-27,1.083054780960083,1.2839289903640747,1.298570990562439,1.2682139873504639,1.2817859649658203,613888800
2005-04-28,1.0707025527954102,1.269286036491394,1.2978570461273193,1.2585710287094116,1.2960710525512695,575106000
2005-04-29,1.0863683223724365,1.2878570556640625,1.2939289808273315,1.2578569650650024,1.2910710573196411,671630400
2005-05-02,1.0975146293640137,1.301071047782898,1.3089289665222168,1.2864290475845337,1.293213963508606,465920000
2005-05-03,1.0908869504928589,1.293213963508606,1.3121429681777954,1.2867859601974487,1.2999999523162842,496739600
2005-05-04,1.1192069053649902,1.3267860412597656,1.3285709619522095,1.2892860174179077,1.2896430492401123,448176400
2005-05-05,1.1050471067428589,1.309999942779541,1.3310710191726685,1.3025000095367432,1.3303569555282593,387366000
2005-05-06,1.121917724609375,1.3300000429153442,1.3332140445709229,1.3139289617538452,1.3174999952316284,326247600
2005-05-09,1.1137837171554565,1.3203569650650024,1.337499976158142,1.3125,1.3314290046691895,355695200
2005-05-10,1.0972135066986084,1.3007140159606934,1.3303569555282593,1.2975000143051147,1.3125,440263600
2005-05-11,1.0728113651275635,1.2717859745025635,1.2739289999008179,1.1825000047683716,1.2571430206298828,2041981200
2005-05-12,1.0282244682312012,1.2189290523529053,1.271070957183838,1.214285969734192,1.2649999856948853,970242000
2005-05-13,1.0475049018859863,1.241786003112793,1.258213996887207,1.2167860269546509,1.2214289903640747,702713200
2005-05-16,1.071003794670105,1.269642949104309,1.274999976158142,1.233214020729065,1.2342859506607056,474294800
2005-05-17,1.065279245376587,1.2628569602966309,1.2664289474487305,1.2335710525512695,1.2549999952316284,588344400
2005-05-18,1.079740285873413,1.2799999713897705,1.3414289951324463,1.2496429681777954,1.2660709619522095,636722800
2005-05-19,1.131256341934204,1.3410710096359253,1.3457139730453491,1.2778569459915161,1.2778569459915161,793161600
2005-05-20,1.131256341934204,1.3410710096359253,1.344642996788025,1.3282140493392944,1.3303569555282593,452650800
2005-05-23,1.1978371143341064,1.4199999570846558,1.4249999523162842,1.3517860174179077,1.3517860174179077,1042574400
2005-05-24,1.1960294246673584,1.417857050895691,1.4282139539718628,1.3939290046691895,1.4089289903640747,593460000
2005-05-25,1.198439359664917,1.420714020729065,1.426785945892334,1.4042860269546509,1.410714030265808,396006800
2005-05-26,1.2273609638214111,1.4550000429153442,1.4621429443359375,1.426429033279419,1.426429033279419,525520800
2005-05-27,1.2219382524490356,1.448570966720581,1.456786036491394,1.4289289712905884,1.451429009437561,316008000
2005-05-31,1.1978371143341064,1.4199999570846558,1.4550000429153442,1.4135710000991821,1.4521429538726807,404205200
2005-06-01,1.2141056060791016,1.4392859935760498,1.4557139873504639,1.423570990562439,1.4246430397033691,453812800
2005-06-02,1.2062726020812988,1.4299999475479126,1.440000057220459,1.4142860174179077,1.4303569793701172,373973600
2005-06-03,1.1520438194274902,1.3657139539718628,1.377856969833374,1.3489290475845337,1.3628569841384888,956869200
2005-06-06,1.1424041986465454,1.3542859554290771,1.3796429634094238,1.3414289951324463,1.3689290285110474,811966400
2005-06-07,1.100828766822815,1.3049999475479126,1.347499966621399,1.301785945892334,1.342857003211975,745264800
2005-06-08,1.1122766733169556,1.3185709714889526,1.3303569555282593,1.3060710430145264,1.3082139492034912,404006400
2005-06-09,1.1342697143554688,1.344642996788025,1.3550000190734863,1.315000057220459,1.3214290142059326,390255600
2005-06-10,1.078837513923645,1.2789289951324463,1.3357139825820923,1.2685710191726685,1.3357139825820923,678932800
2005-06-13,1.081547737121582,1.282142996788025,1.3075000047683716,1.2792860269546509,1.2817859649658203,435772400
2005-06-14,1.0845602750778198,1.285714030265808,1.2910710573196411,1.276785969734192,1.2828569412231445,347846800
2005-06-15,1.1186035871505737,1.32607102394104,1.332142949104309,1.2964290380477905,1.3167860507965088,563343200
2005-06-16,1.144211769104004,1.3564289808273315,1.3600000143051147,1.315000057220459,1.3282140493392944,547674400
2005-06-17,1.1541529893875122,1.3682140111923218,1.3764289617538452,1.3510710000991821,1.3739290237426758,596125600
2005-06-20,1.1330641508102417,1.3432140350341797,1.3603570461273193,1.337499976158142,1.3517860174179077,323716400
2005-06-21,1.140596628189087,1.3521430492401123,1.363929033279419,1.3350000381469727,1.3471430540084839,370526800
2005-06-22,1.1613839864730835,1.3767859935760498,1.3785710334777832,1.3621430397033691,1.3664289712905884,424925200
2005-06-23,1.171627163887024,1.388929009437561,1.420714020729065,1.380357027053833,1.3867859840393066,674254000
2005-06-24,1.137583613395691,1.3485709428787231,1.397143006324768,1.3457139730453491,1.396070957183838,410709600
2005-06-27,1.1176997423171997,1.3250000476837158,1.3607139587402344,1.309999942779541,1.3157140016555786,600171600
2005-06-28,1.1240264177322388,1.3324999809265137,1.3424999713897705,1.3274999856948853,1.3389290571212769,350299600
2005-06-29,1.0957074165344238,1.29892897605896,1.331786036491394,1.2899999618530273,1.3296430110931396,448358400
2005-06-30,1.1089636087417603,1.3146430253982544,1.3271429538726807,1.2967859506607056,1.3075000047683716,418390000
2005-07-01,1.0996233224868774,1.3035709857940674,1.3203569650650024,1.2960710525512695,1.315356969833374,250000800
2005-07-05,1.144211769104004,1.3564289808273315,1.3624999523162842,1.3035709857940674,1.3053569793701172,454269200
2005-07-06,1.126436471939087,1.3353569507598877,1.3628569841384888,1.3285709619522095,1.3467860221862793,394626400
2005-07-07,1.1336678266525269,1.3439290523529053,1.3485709428787231,1.3142859935760498,1.3146430253982544,383723200
2005-07-08,1.1523456573486328,1.3660709857940674,1.3671430349349976,1.3382140398025513,1.3524999618530273,290735200
2005-07-11,1.1478267908096313,1.3607139587402344,1.380357027053833,1.3492859601974487,1.3703570365905762,388788400
2005-07-12,1.1520438194274902,1.3657139539718628,1.3714289665222168,1.353929042816162,1.3653570413589478,387038400
2005-07-13,1.1553583145141602,1.369642972946167,1.375,1.3535710573196411,1.3674999475479126,684835200
2005-07-14,1.2276620864868164,1.4553569555282593,1.5003570318222046,1.4367860555648804,1.456786036491394,2096060400
2005-07-15,1.251763939857483,1.4839290380477905,1.4846429824829102,1.4450000524520874,1.4632140398025513,687682800
2005-07-18,1.249956488609314,1.4817860126495361,1.5035710334777832,1.4774999618530273,1.478929042816162,586297600
2005-07-19,1.3011713027954102,1.5425000190734863,1.5439289808273315,1.4667860269546509,1.4828569889068604,671062000
2005-07-20,1.314427375793457,1.5582139492034912,1.5642859935760498,1.5232139825820923,1.5307140350341797,453395600
2005-07-21,1.304183840751648,1.5460710525512695,1.5728570222854614,1.532142996788025,1.5607140064239502,404264000
2005-07-22,1.3255747556686401,1.5714290142059326,1.5714290142059326,1.5496430397033691,1.551429033279419,301106400
2005-07-25,1.3198505640029907,1.5646430253982544,1.5814290046691895,1.5617860555648804,1.5710710287094116,294627200
2005-07-26,1.314427375793457,1.5582139492034912,1.5753569602966309,1.548570990562439,1.5717860460281372,268592800
2005-07-27,1.325272798538208,1.5710710287094116,1.573928952217102,1.5239289999008179,1.565356969833374,283749200
2005-07-28,1.319549560546875,1.5642859935760498,1.5714290142059326,1.5464290380477905,1.5660710334777832,251311200
2005-07-29,1.284902811050415,1.5232139825820923,1.5850000381469727,1.5092860460281372,1.5557140111923218,562080400
2005-08-01,1.2879160642623901,1.526785969734192,1.5385710000991821,1.502856969833374,1.5203570127487183,314249600
2005-08-02,1.3011713027954102,1.5425000190734863,1.5535709857940674,1.5217859745025635,1.5317859649658203,296875600
2005-08-03,1.302074670791626,1.5435709953308105,1.5467859506607056,1.527500033378601,1.5425000190734863,258322400
2005-08-04,1.286710500717163,1.5253570079803467,1.535714030265808,1.5103570222854614,1.5317859649658203,269304000
2005-08-05,1.295145869255066,1.5353569984436035,1.548570990562439,1.5007139444351196,1.5175000429153442,241931200
2005-08-08,1.284902811050415,1.5232139825820923,1.5446430444717407,1.5217859745025635,1.535714030265808,176383200
2005-08-09,1.3201510906219482,1.565000057220459,1.5674999952316284,1.5325000286102295,1.5332139730453491,380839200
2005-08-10,1.3068960905075073,1.5492860078811646,1.5853569507598877,1.5467859506607056,1.5714290142059326,360945200
2005-08-11,1.3255747556686401,1.5714290142059326,1.5757139921188354,1.5446430444717407,1.5496430397033691,271983600
2005-08-12,1.3888405561447144,1.6464289426803589,1.6507140398025513,1.548570990562439,1.5521429777145386,916036800
2005-08-15,1.4364405870437622,1.7028570175170898,1.7260710000991821,1.6589289903640747,1.659999966621399,1086727600
2005-08-16,1.393359661102295,1.651785969734192,1.6964290142059326,1.6503570079803467,1.6924999952316284,537622400
2005-08-17,1.420473575592041,1.6839289665222168,1.6942859888076782,1.6560709476470947,1.657142996788025,499724400
2005-08-18,1.3948649168014526,1.6535710096359253,1.6785709857940674,1.6339290142059326,1.6753569841384888,442559600
2005-08-19,1.3807060718536377,1.6367859840393066,1.667857050895691,1.6346429586410522,1.6528569459915161,376569200
2005-08-22,1.3819106817245483,1.6382139921188354,1.6696430444717407,1.6164289712905884,1.6482139825820923,387732800
2005-08-23,1.377994179725647,1.6335710287094116,1.6464289426803589,1.6185710430145264,1.6375000476837158,295604400
2005-08-24,1.3788986206054688,1.6346429586410522,1.6828570365905762,1.6282140016555786,1.6285710334777832,572070800
2005-08-25,1.3876349925994873,1.6449999809265137,1.6603569984436035,1.636070966720581,1.647143006324768,276253600
2005-08-26,1.377994179725647,1.6335710287094116,1.6549999713897705,1.6200000047683716,1.647143006324768,261058000
2005-08-29,1.3810073137283325,1.6371430158615112,1.6439290046691895,1.6164289712905884,1.616786003112793,256295200
2005-08-30,1.4029994010925293,1.6632139682769775,1.6710710525512695,1.6399999856948853,1.6425000429153442,518761600
2005-08-31,1.4126402139663696,1.6746430397033691,1.6796430349349976,1.652500033378601,1.673570990562439,402956400
2005-09-01,1.3936606645584106,1.6521430015563965,1.684643030166626,1.646070957183838,1.6785709857940674,356367200
2005-09-02,1.392454981803894,1.6507140398025513,1.6714290380477905,1.647143006324768,1.6535710096359253,222378800
2005-09-06,1.4701822996139526,1.7428569793701172,1.7457139492034912,1.662500023841858,1.667857050895691,818619200
2005-09-07,1.466566801071167,1.738571047782898,1.7642860412597656,1.7114289999008179,1.7517859935760498,963074000
2005-09-08,1.4997061491012573,1.7778569459915161,1.7899999618530273,1.7549999952316284,1.7625000476837158,702640400
2005-09-09,1.545799970626831,1.8324999809265137,1.8339289426803589,1.7782139778137207,1.7882139682769775,615641600
2005-09-12,1.548511266708374,1.8357139825820923,1.8439290523529053,1.8064290285110474,1.8250000476837158,452796400
2005-09-13,1.5310381650924683,1.815000057220459,1.831786036491394,1.7971429824829102,1.8221429586410522,492884000
2005-09-14,1.4945850372314453,1.7717859745025635,1.8282140493392944,1.7664289474487305,1.823570966720581,474426400
2005-09-15,1.5024176836013794,1.7810709476470947,1.7921429872512817,1.7617859840393066,1.785714030265808,415156000
2005-09-16,1.542788028717041,1.8289289474487305,1.8289289474487305,1.7839289903640747,1.7939289808273315,591004400
2005-09-19,1.5858683586120605,1.8799999952316284,1.888929009437561,1.823214054107666,1.823214054107666,783731200
2005-09-20,1.6024385690689087,1.8996429443359375,1.9217859506607056,1.8899999856948853,1.8925000429153442,819828800
2005-09-21,1.569901466369629,1.861070990562439,1.894642949104309,1.8521430492401123,1.8914289474487305,434747600
2005-09-22,1.5635746717453003,1.8535710573196411,1.8739290237426758,1.8328570127487183,1.852856993675232,463727600
2005-09-23,1.6027395725250244,1.899999976158142,1.910714030265808,1.8514289855957031,1.8607139587402344,558457200
2005-09-26,1.6220202445983887,1.9228570461273193,1.948570966720581,1.9042860269546509,1.9296430349349976,546562800
2005-09-27,1.6099696159362793,1.9085710048675537,1.9371429681777954,1.9082139730453491,1.9257140159606934,341703600
2005-09-28,1.5388715267181396,1.8242859840393066,1.8967859745025635,1.8067859411239624,1.8953570127487183,1125544000
2005-09-29,1.5768314599990845,1.8692859411239624,1.8782140016555786,1.8146430253982544,1.8296430110931396,636846000
2005-09-30,1.6150918006896973,1.9146430492401123,1.9160710573196411,1.852856993675232,1.8689290285110474,531633200
2005-10-03,1.6400970220565796,1.9442859888076782,1.9478570222854614,1.9171429872512817,1.9342859983444214,507553200
2005-10-04,1.619309663772583,1.9196430444717407,1.9767860174179077,1.9157140254974365,1.962499976158142,539459200
2005-10-05,1.590086579322815,1.8849999904632568,1.9414290189743042,1.8839290142059326,1.940356969833374,610769600
2005-10-06,1.557550072669983,1.8464289903640747,1.9103569984436035,1.8167860507965088,1.899999976158142,757537200
2005-10-07,1.5454990863800049,1.832142949104309,1.8546429872512817,1.8053569793701172,1.8471430540084839,677882800
2005-10-10,1.5174815654754639,1.79892897605896,1.853929042816162,1.795714020729065,1.8485709428787231,507505600
2005-10-11,1.5542356967926025,1.8424999713897705,1.8524999618530273,1.7999999523162842,1.8296430110931396,1225884800
2005-10-12,1.4837397336959839,1.7589290142059326,1.7964290380477905,1.709643006324768,1.7374999523162842,2697486400
2005-10-13,1.6190083026885986,1.9192860126495361,1.926785945892334,1.7596429586410522,1.7657140493392944,1865575600
2005-10-14,1.6268409490585327,1.9285709857940674,1.9410710334777832,1.8853570222854614,1.9296430349349976,1035552000
2005-10-17,1.6099696159362793,1.9085710048675537,1.9367860555648804,1.8814289569854736,1.9278570413589478,616834400
2005-10-18,1.572914719581604,1.8646429777145386,1.926785945892334,1.864285945892334,1.901785969734192,609588000
2005-10-19,1.6551599502563477,1.9621429443359375,1.9628570079803467,1.8289289474487305,1.8596429824829102,1008683200
2005-10-20,1.6913121938705444,2.005000114440918,2.017857074737549,1.9410710334777832,1.9453569650650024,1357762000
2005-10-21,1.6768511533737183,1.9878569841384888,2.0350000858306885,1.9771430492401123,2.0299999713897705,796726000
2005-10-24,1.710894227027893,2.0282139778137207,2.0282139778137207,1.9674999713897705,1.973214030265808,609753200
2005-10-25,1.6901065111160278,2.003571033477783,2.0303568840026855,1.988929033279419,2.0142860412597656,465127600
2005-10-26,1.7181254625320435,2.0367860794067383,2.0557138919830322,1.997143030166626,2.009999990463257,631593200
2005-10-27,1.6693196296691895,1.978929042816162,2.0360710620880127,1.978929042816162,2.0353569984436035,411541200
2005-10-28,1.6410003900527954,1.9453569650650024,2.01535701751709,1.934643030166626,2.0014290809631348,769787200
2005-10-31,1.7349960803985596,2.056786060333252,2.070713996887207,1.9553569555282593,1.9714289903640747,940844800
2005-11-01,1.7322839498519897,2.0535709857940674,2.0764288902282715,2.0310709476470947,2.044286012649536,749686000
2005-11-02,1.8060946464538574,2.141071081161499,2.142857074737549,2.057142972946167,2.061429023742676,857060400
2005-11-03,1.8633370399475098,2.2089290618896484,2.2257139682769775,2.1453568935394287,2.1521430015563965,884382800
2005-11-04,1.842247486114502,2.183928966522217,2.187143087387085,2.129286050796509,2.1553568840026855,878035200
2005-11-07,1.8145298957824707,2.151071071624756,2.202500104904175,2.1478569507598877,2.1732139587402344,638831200
2005-11-08,1.8045891523361206,2.1392860412597656,2.1564290523529053,2.1107139587402344,2.141071081161499,473765600
2005-11-09,1.8109157085418701,2.1467859745025635,2.1860709190368652,2.142857074737549,2.142857074737549,552930000
2005-11-10,1.8431495428085327,2.184999942779541,2.18571400642395,2.1075000762939453,2.1657140254974365,665344400
2005-11-11,1.853995442390442,2.197856903076172,2.2182140350341797,2.190713882446289,2.197856903076172,425448800
2005-11-14,1.8512853384017944,2.194643020629883,2.213571071624756,2.1753571033477783,2.197856903076172,369933200
2005-11-15,1.8762906789779663,2.2242860794067383,2.252856969833374,2.194999933242798,2.200000047683716,536841200
2005-11-16,1.9567277431488037,2.319643020629883,2.323570966720581,2.253213882446289,2.255357027053833,784515200
2005-11-17,1.943773627281189,2.304286003112793,2.3528571128845215,2.294642925262451,2.3424999713897705,676205600
2005-11-18,1.9449793100357056,2.3057138919830322,2.3367860317230225,2.29892897605896,2.3324999809265137,524960800
2005-11-21,1.9570293426513672,2.319999933242798,2.328213930130005,2.2757139205932617,2.315000057220459,511711200
2005-11-22,2.0040273666381836,2.375714063644409,2.3842859268188477,2.304286003112793,2.315713882446289,540282400
2005-11-23,2.0218024253845215,2.3967859745025635,2.427856922149658,2.3817861080169678,2.38857102394104,485853200
2005-11-25,2.088984727859497,2.476428985595703,2.4835710525512695,2.4107139110565186,2.416429042816162,395012800
2005-11-28,2.0986249446868896,2.4878571033477783,2.5382139682769775,2.4667859077453613,2.5257139205932617,1018519600
2005-11-29,2.0516271591186523,2.432142972946167,2.510714054107666,2.4053568840026855,2.499643087387085,891433200
2005-11-30,2.04319167137146,2.42214298248291,2.4589290618896484,2.411428928375244,2.4439289569854736,595674800
2005-12-01,2.1570706367492676,2.557142972946167,2.561785936355591,2.4574999809265137,2.4625000953674316,812893200
2005-12-02,2.1881015300750732,2.5939290523529053,2.5978569984436035,2.5250000953674316,2.581070899963379,895762000
2005-12-05,2.163698673248291,2.565000057220459,2.5903570652008057,2.5532140731811523,2.569643020629883,583671200
2005-12-06,2.230881452560425,2.6446430683135986,2.672499895095825,2.619642972946167,2.64035701751709,857029600
2005-12-07,2.22786808013916,2.641071081161499,2.6592860221862793,2.61142897605896,2.651071071624756,679464800
2005-12-08,2.2317843437194824,2.645714044570923,2.6489291191101074,2.5928568840026855,2.614285945892334,790479200
2005-12-09,2.239316701889038,2.6546430587768555,2.663928985595703,2.619642972946167,2.6503570079803467,555402400
2005-12-12,2.256789445877075,2.6753571033477783,2.691071033477783,2.6628570556640625,2.67392897605896,524994400
2005-12-13,2.2588984966278076,2.677856922149658,2.694999933242798,2.6503570079803467,2.6732139587402344,493816400
2005-12-14,2.1694228649139404,2.5717859268188477,2.617856979370117,2.509643077850342,2.5903570652008057,1450716400
2005-12-15,2.174544334411621,2.57785701751709,2.6021430492401123,2.5482139587402344,2.5957140922546387,561162000
2005-12-16,2.142308235168457,2.5396430492401123,2.5821430683135986,2.5378570556640625,2.5764288902282715,671171200
2005-12-19,2.1504430770874023,2.549285888671875,2.5928568840026855,2.5371429920196533,2.5396430492401123,529295200
2005-12-20,2.1724350452423096,2.575356960296631,2.5850000381469727,2.5399999618530273,2.558213949203491,479108000
2005-12-21,2.214311361312866,2.625,2.6289288997650146,2.5907139778137207,2.5928568840026855,475736800
2005-12-22,2.2299768924713135,2.643570899963379,2.6603569984436035,2.628571033477783,2.6396429538726807,370610800
2005-12-23,2.209792375564575,2.619642972946167,2.6521430015563965,2.617856979370117,2.6489291191101074,229857600
2005-12-27,2.2363035678863525,2.651071071624756,2.684999942779541,2.641071081161499,2.642857074737549,590590000
2005-12-28,2.2164204120635986,2.627500057220459,2.6700000762939453,2.6185710430145264,2.6596429347991943,398115200
2005-12-29,2.1525518894195557,2.551785945892334,2.6364290714263916,2.5507140159606934,2.634999990463257,490025200
2005-12-30,2.1658074855804443,2.567500114440918,2.5867860317230225,2.5121428966522217,2.5325000286102295,624262800
2006-01-03,2.2519702911376953,2.669642925262451,2.669642925262451,2.580357074737549,2.5850000381469727,807234400
2006-01-04,2.2585983276367188,2.677500009536743,2.713571071624756,2.6607139110565186,2.683213949203491,619603600
2006-01-05,2.24082350730896,2.6564290523529053,2.674999952316284,2.6339290142059326,2.672499895095825,449422400
2006-01-06,2.29866623878479,2.7249999046325684,2.739285945892334,2.6624999046325684,2.6875,704457600
2006-01-09,2.2911341190338135,2.7160708904266357,2.757143020629883,2.7049999237060547,2.740356922149658,675040800
2006-01-10,2.436044454574585,2.887856960296631,2.924643039703369,2.708214044570923,2.7232139110565186,2279869200
2006-01-11,2.5276291370391846,2.996428966522217,3.0285708904266357,2.9496428966522217,2.994286060333252,1493794400
2006-01-12,2.5393776893615723,3.010356903076172,3.085714101791382,2.98642897605896,3.0346429347991943,1280809600
2006-01-13,2.578542709350586,3.056786060333252,3.0717859268188477,3.0214290618896484,3.0353569984436035,776305600
2006-01-17,2.5520315170288086,3.0253570079803467,3.0850000381469727,2.995357036590576,3.06071400642395,835623600
2006-01-18,2.4851489067077637,2.946070909500122,3.00178599357605,2.9232139587402344,2.9671430587768555,1200637200
2006-01-19,2.381213426589966,2.822856903076172,2.916429042816162,2.812143087387085,2.9017860889434814,1695848000
2006-01-20,2.2923388481140137,2.7174999713897705,2.8585710525512695,2.708214044570923,2.8314290046691895,1134758800
2006-01-23,2.3399407863616943,2.7739291191101074,2.8414289951324463,2.7142860889434814,2.7178568840026855,1059730000
2006-01-24,2.290832757949829,2.7157139778137207,2.8364291191101074,2.706070899963379,2.812856912612915,1142254400
2006-01-25,2.2353994846343994,2.6500000953674316,2.767857074737549,2.6160709857940674,2.7639288902282715,1275786400
2006-01-26,2.179062604904175,2.583214044570923,2.6939289569854736,2.5689289569854736,2.6617860794067383,1181387200
2006-01-27,2.170025110244751,2.572499990463257,2.628571033477783,2.539285898208618,2.6053569316864014,953864800
2006-01-30,2.259500503540039,2.6785709857940674,2.7357139587402344,2.5310709476470947,2.541785955429077,1398401200
2006-01-31,2.2748663425445557,2.6967859268188477,2.726428985595703,2.6339290142059326,2.6964290142059326,913542000
2006-02-01,2.2721545696258545,2.693571090698242,2.7307140827178955,2.6657140254974365,2.676785945892334,521186400
2006-02-02,2.172133684158325,2.575000047683716,2.6914288997650146,2.573214054107666,2.682142972946167,707322000
2006-02-03,2.1646018028259277,2.566071033477783,2.5996429920196533,2.5371429920196533,2.5799999237060547,692123600
2006-02-06,2.0275254249572754,2.4035708904266357,2.5896430015563965,2.383570909500122,2.572143077850342,1651767600
2006-02-07,2.0365636348724365,2.414285898208618,2.481429100036621,2.3814289569854736,2.438214063644409,1388830800
2006-02-08,2.073017120361328,2.4574999809265137,2.4671430587768555,2.357142925262451,2.446070909500122,953114400
2006-02-09,1.9567277431488037,2.319643020629883,2.4725000858306885,2.304642915725708,2.4678568840026855,1149764000
2006-02-10,2.027827739715576,2.4039289951324463,2.416785955429077,2.246428966522217,2.32785701751709,1760477600
2006-02-13,1.9494972229003906,2.3110709190368652,2.3839290142059326,2.3085711002349854,2.379642963409424,883498000
2006-02-14,2.037768602371216,2.4157140254974365,2.432142972946167,2.3214290142059326,2.325000047683716,1160938800
2006-02-15,2.08536958694458,2.4721429347991943,2.48642897605896,2.3839290142059326,2.398571014404297,1159771200
2006-02-16,2.1260406970977783,2.5203568935394287,2.5360710620880127,2.481429100036621,2.496786117553711,948175200
2006-02-17,2.1176044940948486,2.510356903076172,2.5317859649658203,2.4860711097717285,2.510714054107666,575999200
2006-02-21,2.0811519622802734,2.4671430587768555,2.5285708904266357,2.45285701751709,2.521070957183838,779606800
2006-02-22,2.1486353874206543,2.54714298248291,2.559643030166626,2.4285709857940674,2.4642860889434814,978238800
2006-02-23,2.161590099334717,2.5625,2.607142925262451,2.5510709285736084,2.5639290809631348,856917600
2006-02-24,2.1528522968292236,2.552143096923828,2.6032140254974365,2.5428569316864014,2.5764288902282715,534744000
2006-02-27,2.138692855834961,2.5353569984436035,2.575714111328125,2.523214101791382,2.571070909500122,791240800
2006-02-28,2.063375949859619,2.446070909500122,2.585714101791382,2.432142972946167,2.556428909301758,1266980400
2006-03-01,2.081753969192505,2.4678568840026855,2.481786012649536,2.429286003112793,2.458570957183838,763817600
2006-03-02,2.097118616104126,2.4860711097717285,2.499643087387085,2.452500104904175,2.4639289379119873,625273600
2006-03-03,2.0401790142059326,2.4185709953308105,2.496786117553711,2.4117860794067383,2.4785709381103516,737668400
2006-03-06,1.9726954698562622,2.338571071624756,2.4185709953308105,2.3192861080169678,2.4175000190734863,912665600
2006-03-07,1.9977006912231445,2.3682138919830322,2.3892860412597656,2.3242859840393066,2.3485710620880127,872877600
2006-03-08,1.9781177043914795,2.3450000286102295,2.4000000953674316,2.3339290618896484,2.367500066757202,653251200
2006-03-09,1.9259988069534302,2.2832140922546387,2.373929023742676,2.2789289951324463,2.356429100036621,799304800
2006-03-10,1.9037054777145386,2.2567861080169678,2.3032140731811523,2.2303569316864014,2.2874999046325684,1043142800
2006-03-13,1.9787206649780273,2.3457140922546387,2.367142915725708,2.3139290809631348,2.323214054107666,861187600
2006-03-14,2.0281283855438232,2.4042859077453613,2.4042859077453613,2.3392860889434814,2.348928928375244,642020400
2006-03-15,1.9952901601791382,2.365356922149658,2.430000066757202,2.3399999141693115,2.4182140827178955,891996000
2006-03-16,1.9374473094940186,2.296786069869995,2.3892860412597656,2.296428918838501,2.387500047683716,749638400
2006-03-17,1.9479920864105225,2.309286117553711,2.3407139778137207,2.2896430492401123,2.3125,812042000
2006-03-20,1.9278068542480469,2.2853569984436035,2.3378570079803467,2.2810709476470947,2.3292860984802246,605441200
2006-03-21,1.8621302843093872,2.2074999809265137,2.2978570461273193,2.192500114440918,2.2074999809265137,1345366400
2006-03-22,1.8579124212265015,2.202500104904175,2.2589290142059326,2.188214063644409,2.2200000286102295,1345895600
2006-03-23,1.81242036819458,2.148571014404297,2.210714101791382,2.1289288997650146,2.2078568935394287,1427826400
2006-03-24,1.8063968420028687,2.1414289474487305,2.176429033279419,2.1082139015197754,2.1517860889434814,1071980000
2006-03-27,1.7928389310836792,2.125356912612915,2.192142963409424,2.121428966522217,2.1553568840026855,1108072000
2006-03-28,1.76873779296875,2.0967860221862793,2.1478569507598877,2.080357074737549,2.129642963409424,1370322800
2006-03-29,1.877795934677124,2.2260708808898926,2.2328569889068604,2.059643030166626,2.111785888671875,2346834000
2006-03-30,1.890449047088623,2.2410709857940674,2.260714054107666,2.197499990463257,2.2435710430145264,1390650800
2006-03-31,1.8895457983016968,2.240000009536743,2.2717859745025635,2.2228569984436035,2.2589290142059326,815357200
2006-04-03,1.8874361515045166,2.237499952316284,2.2899999618530273,2.2360711097717285,2.2739291191101074,815791200
2006-04-04,1.8428492546081543,2.184643030166626,2.2221429347991943,2.180356979370117,2.2178568840026855,931924000
2006-04-05,2.0248143672943115,2.4003570079803467,2.4003570079803467,2.2910709381103516,2.3110709190368652,2233408800
2006-04-06,2.1462252140045166,2.544286012649536,2.573214054107666,2.43571400642395,2.43928599357605,2663768800
2006-04-07,2.102541923522949,2.492500066757202,2.5432140827178955,2.445357084274292,2.5332140922546387,1545238800
2006-04-10,2.0687994956970215,2.452500104904175,2.5332140922546387,2.444643020629883,2.510356903076172,903515200
2006-04-11,2.0483129024505615,2.4282140731811523,2.4749999046325684,2.3953568935394287,2.4639289379119873,939316000
2006-04-12,2.0097506046295166,2.382499933242798,2.434643030166626,2.367856979370117,2.428929090499878,739894400
2006-04-13,2.002520799636841,2.373929023742676,2.4085710048675537,2.3503570556640625,2.369286060333252,734678000
2006-04-17,1.9525107145309448,2.314642906188965,2.3871428966522217,2.2982139587402344,2.375356912612915,721938000
2006-04-18,1.9949887990951538,2.365000009536743,2.373929023742676,2.3139290809631348,2.322856903076172,794844400
2006-04-19,1.977817177772522,2.3446431159973145,2.392857074737549,2.3382139205932617,2.3864290714263916,1086033200
2006-04-20,2.0374679565429688,2.4153571128845215,2.5,2.364285945892334,2.4825000762939453,1666982800
2006-04-21,2.019693613052368,2.3942859172821045,2.4514288902282715,2.373929023742676,2.435357093811035,788986800
2006-04-24,1.9808300733566284,2.3482139110565186,2.390000104904175,2.3392860889434814,2.387500047683716,707028000
2006-04-25,1.9934825897216797,2.3632140159606934,2.378213882446289,2.3414289951324463,2.3557140827178955,529062800
2006-04-26,2.053133964538574,2.433928966522217,2.438570976257324,2.371428966522217,2.380357027053833,710886400
2006-04-27,2.0895872116088867,2.4771430492401123,2.494999885559082,2.4053568840026855,2.418929100036621,845947200
2006-04-28,2.120617151260376,2.5139288902282715,2.546428918838501,2.4714291095733643,2.4778571128845215,760037600
2006-05-01,2.0968172550201416,2.4857139587402344,2.555000066757202,2.4700000286102295,2.5274999141693115,750380400
2006-05-02,2.1576743125915527,2.557857036590576,2.570713996887207,2.5039288997650146,2.505357027053833,771663200
2006-05-03,2.14321231842041,2.5407140254974365,2.569643020629883,2.5064289569854736,2.565356969833374,686991200
2006-05-04,2.142911672592163,2.5403571128845215,2.6032140254974365,2.5164289474487305,2.5435709953308105,860420400
2006-05-05,2.1658074855804443,2.567500114440918,2.580357074737549,2.5410709381103516,2.5664288997650146,563911600
2006-05-08,2.1658074855804443,2.567500114440918,2.635714054107666,2.561429023742676,2.606786012649536,594851600
2006-05-09,2.139899253845215,2.5367860794067383,2.5914289951324463,2.5221428871154785,2.565000057220459,531666800
2006-05-10,2.1269447803497314,2.5214290618896484,2.547499895095825,2.4860711097717285,2.5460710525512695,459888800
2006-05-11,2.053133964538574,2.433928966522217,2.5299999713897705,2.4124999046325684,2.5282139778137207,812688800
2006-05-12,2.039576292037964,2.4178569316864014,2.453213930130005,2.387856960296631,2.4232139587402344,641774000
2006-05-15,2.0422873497009277,2.4210710525512695,2.442142963409424,2.3971428871154785,2.4060709476470947,529177600
2006-05-16,1.9576318264007568,2.320713996887207,2.4375,2.3125,2.432142972946167,936740000
2006-05-17,1.9660669565200806,2.330713987350464,2.3464291095733643,2.2882139682769775,2.3110709190368652,754194000
2006-05-18,1.9034037590026855,2.2564289569854736,2.366429090499878,2.254286050796509,2.3457140922546387,658442400
2006-05-19,1.9434733390808105,2.303929090499878,2.317142963409424,2.2435710430145264,2.2592859268188477,985866000
2006-05-22,1.9094297885894775,2.26357102394104,2.2853569984436035,2.241786003112793,2.2810709476470947,718975600
2006-05-23,1.9025002717971802,2.255357027053833,2.328213930130005,2.25,2.3164288997650146,694414000
2006-05-24,1.9082245826721191,2.2621428966522217,2.273214101791382,2.198570966720581,2.249643087387085,916031200
2006-05-25,1.938049554824829,2.297499895095825,2.301785945892334,2.260356903076172,2.2950000762939453,463372000
2006-05-26,1.9145511388778687,2.2696430683135986,2.3057138919830322,2.255000114440918,2.296786069869995,432950000
2006-05-30,1.8443562984466553,2.186429023742676,2.260714054107666,2.186429023742676,2.260356903076172,563402000
2006-05-31,1.8006722927093506,2.134643077850342,2.2067859172821045,2.0960710048675537,2.205713987350464,1280977600
2006-06-01,1.8729761838912964,2.2203569412231445,2.2242860794067383,2.125714063644409,2.137500047683716,942508000
2006-06-02,1.8576114177703857,2.2021429538726807,2.253571033477783,2.174285888671875,2.249643087387085,685787200
2006-06-05,1.8076012134552002,2.142857074737549,2.183928966522217,2.1417860984802246,2.183928966522217,605785600
2006-06-06,1.7991658449172974,2.132857084274292,2.1653571128845215,2.103929042816162,2.1507139205932617,726037200
2006-06-07,1.764218807220459,2.0914289951324463,2.1571431159973145,2.0839290618896484,2.1464290618896484,750506400
2006-06-08,1.83049738407135,2.1700000762939453,2.1760709285736084,2.0410709381103516,2.0871429443359375,1397482800
2006-06-09,1.7847046852111816,2.1157140731811523,2.198570966720581,2.1107139587402344,2.184999942779541,775838000
2006-06-12,1.7172205448150635,2.0357139110565186,2.133213996887207,2.0342860221862793,2.121428966522217,717785600
2006-06-13,1.7572894096374512,2.083214044570923,2.1107139587402344,2.0485711097717285,2.057499885559082,1080643200
2006-06-14,1.7355983257293701,2.057499885559082,2.0992860794067383,2.0246429443359375,2.0814290046691895,878136000
2006-06-15,1.7889221906661987,2.120713949203491,2.133570909500122,2.0267860889434814,2.046428918838501,1190383600
2006-06-16,1.7340915203094482,2.0557138919830322,2.113929033279419,2.054286003112793,2.1057140827178955,838101600
2006-06-19,1.7232458591461182,2.0428569316864014,2.07785701751709,2.0357139110565186,2.065356969833374,704575200
2006-06-20,1.7313809394836426,2.052500009536743,2.0839290618896484,2.0460710525512695,2.057499885559082,672974400
2006-06-21,1.7431305646896362,2.0664288997650146,2.0967860221862793,2.046428918838501,2.062143087387085,863296000
2006-06-22,1.7949484586715698,2.127856969833374,2.1339290142059326,2.0739290714263916,2.078571081161499,965633200
2006-06-23,1.7723525762557983,2.1010708808898926,2.1489291191101074,2.0975000858306885,2.132857084274292,660203600
2006-06-26,1.7771732807159424,2.106786012649536,2.114285945892334,2.0846428871154785,2.1132140159606934,466536000
2006-06-27,1.7301751375198364,2.0510709285736084,2.115000009536743,2.049999952316284,2.1103570461273193,550611600
2006-06-28,1.6876970529556274,2.000714063644409,2.046428918838501,1.978929042816162,2.0460710525512695,850704400
2006-06-29,1.7765703201293945,2.1060709953308105,2.1103570461273193,2.0139288902282715,2.0271430015563965,873398400
2006-06-30,1.7253551483154297,2.0453569889068604,2.0625,2.017857074737549,2.056786060333252,739695600
2006-07-03,1.7458420991897583,2.069643020629883,2.07785701751709,2.0478570461273193,2.054286003112793,194770800
2006-07-05,1.7172205448150635,2.0357139110565186,2.057142972946167,2.0199999809265137,2.0410709381103516,518240800
2006-07-06,1.6801657676696777,1.991786003112793,2.049999952316284,1.986070990562439,2.038928985595703,633208800
2006-07-07,1.6690179109573364,1.9785710573196411,2.0196430683135986,1.9524999856948853,1.9814289808273315,799360800
2006-07-10,1.6569677591323853,1.964285969734192,2.0174999237060547,1.9464290142059326,1.989285945892334,529345600
2006-07-11,1.6765499114990234,1.9874999523162842,1.9996429681777954,1.9474999904632568,1.9682140350341797,825022800
2006-07-12,1.5955097675323486,1.8914289474487305,1.9728569984436035,1.8899999856948853,1.9703569412231445,927329200
2006-07-13,1.5741190910339355,1.8660709857940674,1.9328570365905762,1.8360710144042969,1.858214020729065,1249906000
2006-07-14,1.5265190601348877,1.809643030166626,1.888929009437561,1.791429042816162,1.875,993036800
2006-07-17,1.5777344703674316,1.8703570365905762,1.8967859745025635,1.844642996788025,1.847499966621399,1024542400
2006-07-18,1.593701958656311,1.8892860412597656,1.9232139587402344,1.8517860174179077,1.8985710144042969,1000448400
2006-07-19,1.6298538446426392,1.932142972946167,1.9671430587768555,1.8700000047683716,1.8914289474487305,1390743200
2006-07-20,1.8226642608642578,2.1607139110565186,2.1996428966522217,2.132857084274292,2.177143096923828,1972146400
2006-07-21,1.8292922973632812,2.1685709953308105,2.183928966522217,2.130000114440918,2.1364290714263916,891892400
2006-07-24,1.850380778312683,2.193571090698242,2.2178568840026855,2.1582140922546387,2.187856912612915,722856400
2006-07-25,1.8657457828521729,2.2117860317230225,2.2174999713897705,2.1707139015197754,2.2064290046691895,589069600
2006-07-26,1.9241902828216553,2.2810709476470947,2.3085711002349854,2.20285701751709,2.2142860889434814,898427600
2006-07-27,1.9100321531295776,2.2642860412597656,2.322143077850342,2.244999885559082,2.3035709857940674,735044800
2006-07-28,1.9760096073150635,2.3424999713897705,2.3457140922546387,2.267857074737549,2.2835710048675537,691507600
2006-07-31,2.047410011291504,2.427143096923828,2.45107102394104,2.367142915725708,2.3867859840393066,892841600
2006-08-01,2.0239105224609375,2.3992860317230225,2.4260709285736084,2.3550000190734863,2.4007139205932617,711765600
2006-08-02,2.0534348487854004,2.434286117553711,2.45285701751709,2.4110710620880127,2.4160709381103516,550768400
2006-08-03,2.0965163707733154,2.4853570461273193,2.5,2.421786069869995,2.4253571033477783,841044400
2006-08-04,2.0576529502868652,2.43928599357605,2.450356960296631,2.319999933242798,2.3946430683135986,1852866400
2006-08-07,2.0248143672943115,2.4003570079803467,2.4857139587402344,2.3682138919830322,2.4185709953308105,1245512800
2006-08-08,1.9516059160232544,2.313570976257324,2.3967859745025635,2.303929090499878,2.396070957183838,997864000
2006-08-09,1.9157558679580688,2.271070957183838,2.3428568840026855,2.2642860412597656,2.3367860317230225,955838800
2006-08-10,1.9302170276641846,2.2882139682769775,2.314642906188965,2.239285945892334,2.2589290142059326,697760000
2006-08-11,1.917563796043396,2.273214101791382,2.2903571128845215,2.234999895095825,2.258213996887207,777529200
2006-08-14,1.9262996912002563,2.2835710048675537,2.3292860984802246,2.2714290618896484,2.2874999046325684,717620400
2006-08-15,2.001918315887451,2.37321400642395,2.375,2.31428599357605,2.333570957183838,861352800
2006-08-16,2.0480129718780518,2.427856922149658,2.4310710430145264,2.368928909301758,2.3964290618896484,781284000
2006-08-17,2.0362629890441895,2.413928985595703,2.4521429538726807,2.3992860317230225,2.4285709857940674,581148400
2006-08-18,2.0459039211273193,2.4253571033477783,2.442857027053833,2.4021430015563965,2.4182140827178955,536354000
2006-08-21,2.005232334136963,2.377142906188965,2.4039289951324463,2.362499952316284,2.4035708904266357,526226400
2006-08-22,2.0371665954589844,2.4149999618530273,2.440000057220459,2.375,2.3814289569854736,576968000
2006-08-23,2.027827739715576,2.4039289951324463,2.4517860412597656,2.390713930130005,2.4285709857940674,536258800
2006-08-24,2.042891502380371,2.421786069869995,2.435357093811035,2.366786003112793,2.424643039703369,655191600
2006-08-25,2.0712099075317383,2.455357074737549,2.4660708904266357,2.4039289951324463,2.4049999713897705,543958800
2006-08-28,2.017885684967041,2.3921430110931396,2.450356960296631,2.3814289569854736,2.4464290142059326,738161200
2006-08-29,2.0028226375579834,2.374285936355591,2.4021430015563965,2.325714111328125,2.3924999237060547,947332400
2006-08-30,2.0172834396362305,2.3914289474487305,2.42214298248291,2.3814289569854736,2.4049999713897705,680142400
2006-08-31,2.0440948009490967,2.4232139587402344,2.43928599357605,2.380713939666748,2.4028570652008057,574697200
2006-09-01,2.060063362121582,2.442142963409424,2.4517860412597656,2.42214298248291,2.445713996887207,408494800
2006-09-05,2.153456211090088,2.552856922149658,2.5535709857940674,2.448214054107666,2.4632139205932617,1012457600
2006-09-06,2.109771490097046,2.501070976257324,2.560357093811035,2.489285945892334,2.5385708808898926,974103200
2006-09-07,2.193222999572754,2.5999999046325684,2.624285936355591,2.5089290142059326,2.5214290618896484,1267957600
2006-09-08,2.1847870349884033,2.5899999141693115,2.627500057220459,2.568213939666748,2.620357036590576,895921600
2006-09-11,2.1841840744018555,2.5892860889434814,2.633213996887207,2.5507140159606934,2.5867860317230225,949124400
2006-09-12,2.1881015300750732,2.5939290523529053,2.62321400642395,2.551785945892334,2.6003570556640625,1684687200
2006-09-13,2.2353994846343994,2.6500000953674316,2.6542859077453613,2.5821430683135986,2.601785898208618,1146138000
2006-09-14,2.2344963550567627,2.6489291191101074,2.666785955429077,2.6235709190368652,2.632857084274292,801729600
2006-09-15,2.232388734817505,2.6464290618896484,2.677856922149658,2.617500066757202,2.664285898208618,981853600
2006-09-18,2.2260615825653076,2.6389288902282715,2.6735711097717285,2.617856979370117,2.635714054107666,705278000
2006-09-19,2.2224457263946533,2.634643077850342,2.6557140350341797,2.5999999046325684,2.6464290618896484,710049200
2006-09-20,2.2673346996307373,2.687856912612915,2.70285701751709,2.6507139205932617,2.6564290523529053,822791200
2006-09-21,2.2489571571350098,2.6660709381103516,2.7164289951324463,2.643570899963379,2.6875,794124800
2006-09-22,2.199247360229492,2.607142925262451,2.6549999713897705,2.5921430587768555,2.6535708904266357,665112000
2006-09-25,2.2820968627929688,2.705357074737549,2.7092859745025635,2.632857084274292,2.636070966720581,858992400
2006-09-26,2.338131904602051,2.7717859745025635,2.7778570652008057,2.7178568840026855,2.7207140922546387,1102948000
2006-09-27,2.301980495452881,2.728929042816162,2.7667860984802246,2.7078568935394287,2.756071090698242,810373200
2006-09-28,2.3200557231903076,2.750356912612915,2.7671430110931396,2.7125000953674316,2.750714063644409,723609600
2006-09-29,2.3191521167755127,2.749285936355591,2.768570899963379,2.7385709285736084,2.7539288997650146,405812400
2006-10-02,2.2552835941314697,2.6735711097717285,2.7096428871154785,2.6535708904266357,2.682142972946167,712639200
2006-10-03,2.2317843437194824,2.645714044570923,2.676785945892334,2.613929033279419,2.6589291095733643,790708800
2006-10-04,2.270949602127075,2.692142963409424,2.694999933242798,2.6128571033477783,2.6464290618896484,829082800
2006-10-05,2.254380226135254,2.672499895095825,2.7200000286102295,2.6475000381469727,2.6617860794067383,683883200
2006-10-06,2.236002206802368,2.6507139205932617,2.680000066757202,2.636070966720581,2.6578569412231445,466958800
2006-10-09,2.248353958129883,2.6653571128845215,2.681428909301758,2.626070976257324,2.635714054107666,438222400
2006-10-10,2.2236499786376953,2.636070966720581,2.6635708808898926,2.609999895095825,2.6621429920196533,531588400
2006-10-11,2.206176519393921,2.615356922149658,2.6421430110931396,2.5928568840026855,2.622143030166626,571855200
2006-10-12,2.2673346996307373,2.687856912612915,2.692500114440918,2.628571033477783,2.6289288997650146,592855200
2006-10-13,2.260103702545166,2.679286003112793,2.745713949203491,2.669286012649536,2.70107102394104,684196800
2006-10-16,2.271552085876465,2.692857027053833,2.7100000381469727,2.6710710525512695,2.685357093811035,508692800
2006-10-17,2.2381112575531006,2.6532139778137207,2.688214063644409,2.6442859172821045,2.680000066757202,480925200
2006-10-18,2.2453413009643555,2.6617860794067383,2.691786050796509,2.6396429538726807,2.669642925262451,1133907600
2006-10-19,2.3797056674957275,2.821070909500122,2.8553569316864014,2.791429042816162,2.830713987350464,1512977200
2006-10-20,2.408627510070801,2.8553569316864014,2.856786012649536,2.809643030166626,2.820357084274292,639413600
2006-10-23,2.4541208744049072,2.9092860221862793,2.924999952316284,2.8482139110565186,2.856786012649536,832507200
2006-10-24,2.441767930984497,2.8946430683135986,2.9171431064605713,2.864285945892334,2.9003570079803467,463212400
2006-10-25,2.460747718811035,2.9171431064605713,2.9285709857940674,2.893213987350464,2.9053568840026855,485214800
2006-10-26,2.476111650466919,2.935357093811035,2.950000047683716,2.8975000381469727,2.924999952316284,432756800
2006-10-27,2.4224863052368164,2.871786117553711,2.944643020629883,2.8575000762939453,2.919642925262451,594966400
2006-10-30,2.422788381576538,2.872143030166626,2.8892860412597656,2.8392860889434814,2.856786012649536,499917600
2006-10-31,2.44267201423645,2.895714044570923,2.9171431064605713,2.865356922149658,2.9089291095733643,501474400
2006-11-01,2.384828805923462,2.8271429538726807,2.9064290523529053,2.7985711097717285,2.8964290618896484,611192400
2006-11-02,2.3794057369232178,2.820713996887207,2.8328568935394287,2.8035709857940674,2.818571090698242,465483200
2006-11-03,2.3586180210113525,2.7960710525512695,2.8403570652008057,2.7782139778137207,2.8342859745025635,431888800
2006-11-06,2.401397943496704,2.8467860221862793,2.859286069869995,2.8010709285736084,2.819643020629883,434576800
2006-11-07,2.425499200820923,2.875356912612915,2.892857074737549,2.861785888671875,2.87321400642395,525932400
2006-11-08,2.483945608139038,2.944643020629883,2.953213930130005,2.8532140254974365,2.8578569889068604,690916800
2006-11-09,2.510758638381958,2.976428985595703,3.0246429443359375,2.932857036590576,2.960714101791382,923053600
2006-11-10,2.504129409790039,2.9685709476470947,2.9857139587402344,2.9464290142059326,2.983928918838501,373864400
2006-11-13,2.5411860942840576,3.012500047683716,3.016071081161499,2.9514288902282715,2.9721429347991943,450674000
2006-11-14,2.56076717376709,3.0357139110565186,3.0357139110565186,2.996428966522217,3.0285708904266357,588954800
2006-11-15,2.5321478843688965,3.00178599357605,3.067857027053833,3.0,3.0374999046325684,655323200
2006-11-16,2.579145669937134,3.057499885559082,3.0821430683135986,3.0221428871154785,3.0310709476470947,693940800
2006-11-17,2.5863759517669678,3.066071033477783,3.0692861080169678,3.0357139110565186,3.0407140254974365,466424000
2006-11-20,2.6050543785095215,3.0882139205932617,3.107142925262451,3.0428569316864014,3.049999952316284,570794000
2006-11-21,2.669224739074707,3.164285898208618,3.164285898208618,3.1110711097717285,3.122143030166626,622666800
2006-11-22,2.7207415103912354,3.2253570556640625,3.2410709857940674,3.137500047683716,3.1782140731811523,671941200
2006-11-24,2.7605085372924805,3.2725000381469727,3.3242859840393066,3.1964290142059326,3.197499990463257,518677600
2006-11-27,2.697543144226074,3.197856903076172,3.3271429538726807,3.1964290142059326,3.303929090499878,1074836000
2006-11-28,2.7659318447113037,3.2789289951324463,3.2846429347991943,3.211071014404297,3.2271430492401123,1036173600
2006-11-29,2.7656302452087402,3.2785708904266357,3.3267860412597656,3.2232139110565186,3.3214290142059326,1157083200
2006-11-30,2.761411190032959,3.273571014404297,3.309999942779541,3.252142906188965,3.2932140827178955,870486400
2006-12-01,2.751168727874756,3.2614290714263916,3.297499895095825,3.2178568840026855,3.2785708904266357,795079600
2006-12-04,2.7451446056365967,3.254286050796509,3.2874999046325684,3.232142925262451,3.2814290523529053,709536800
2006-12-05,2.749662399291992,3.259643077850342,3.297499895095825,3.245357036590576,3.273214101791382,662838400
2006-12-06,2.7062795162200928,3.208214044570923,3.2639288902282715,3.202500104904175,3.237143039703369,638184400
2006-12-07,2.6222262382507324,3.1085710525512695,3.232142925262451,3.1035709381103516,3.2153570652008057,1004827600
2006-12-08,2.6589813232421875,3.1521430015563965,3.192500114440918,3.107142925262451,3.115356922149658,784277200
2006-12-11,2.67374324798584,3.169642925262451,3.18928599357605,3.1446430683135986,3.174999952316284,499780400
2006-12-12,2.5951123237609863,3.0764288902282715,3.1728570461273193,3.054642915725708,3.1646430492401123,1026620000
2006-12-13,2.682781219482422,3.180356979370117,3.1810710430145264,3.112499952316284,3.141071081161499,857052000
2006-12-14,2.667717218399048,3.1624999046325684,3.2142860889434814,3.1521430015563965,3.180356979370117,832330800
2006-12-15,2.6427130699157715,3.132857084274292,3.186429023742676,3.118928909301758,3.179286003112793,739939200
2006-12-18,2.574927806854248,3.052500009536743,3.142857074737549,3.021070957183838,3.129642963409424,721576800
2006-12-19,2.6002330780029297,3.0824999809265137,3.0957140922546387,2.98642897605896,3.026071071624756,911405600
2006-12-20,2.5535385608673096,3.0271430015563965,3.0953569412231445,3.0264289379119873,3.0882139205932617,567691600
2006-12-21,2.497502326965332,2.960714101791382,3.052856922149658,2.93571400642395,3.0250000953674316,903599200
2006-12-22,2.4764137268066406,2.93571400642395,3.0014290809631348,2.914285898208618,2.9807140827178955,613303600
2006-12-26,2.4556260108947754,2.9110710620880127,2.9489290714263916,2.8889288902282715,2.933928966522217,490688800
2006-12-27,2.455927848815918,2.911428928375244,2.9285709857940674,2.741786003112793,2.7910709381103516,1935754800
2006-12-28,2.436344861984253,2.888214111328125,2.9017860889434814,2.8446431159973145,2.865000009536743,1119876800
2006-12-29,2.5559492111206055,3.0299999713897705,3.049999952316284,2.9771430492401123,2.99821400642395,1076429200
2007-01-03,2.5246148109436035,2.992856979370117,3.0921430587768555,2.924999952316284,3.0817859172821045,1238319600
2007-01-04,2.5806527137756348,3.059286117553711,3.069643020629883,2.9935710430145264,3.00178599357605,847260400
2007-01-05,2.562274694442749,3.0374999046325684,3.078571081161499,3.0142860412597656,3.063214063644409,834741600
2007-01-08,2.574927806854248,3.052500009536743,3.0903570652008057,3.0457139015197754,3.069999933242798,797106800
2007-01-09,2.788827657699585,3.3060710430145264,3.320713996887207,3.0410709381103516,3.0875000953674316,3349298400
2007-01-10,2.922288656234741,3.4642860889434814,3.492856979370117,3.3375000953674316,3.3839290142059326,2952880000
2007-01-11,2.886137008666992,3.421428918838501,3.4564290046691895,3.3964290618896484,3.426429033279419,1440252800
2007-01-12,2.8505873680114746,3.379286050796509,3.3949999809265137,3.3296430110931396,3.378213882446289,1312690400
2007-01-16,2.9253008365631104,3.4678568840026855,3.4732139110565186,3.4089291095733643,3.4171431064605713,1244076400
2007-01-17,2.8605287075042725,3.391071081161499,3.4857139587402344,3.3864290714263916,3.484286069869995,1646260000
2007-01-18,2.683384418487549,3.1810710430145264,3.2896430492401123,3.180356979370117,3.289285898208618,2364605600
2007-01-19,2.6662113666534424,3.1607139110565186,3.2017860412597656,3.1471428871154785,3.1653571128845215,1364473600
2007-01-22,2.6146953105926514,3.0996429920196533,3.184286117553711,3.058928966522217,3.1835711002349854,1454026000
2007-01-23,2.5818583965301514,3.06071400642395,3.125356912612915,3.053929090499878,3.061785936355591,1207424400
2007-01-24,2.6119842529296875,3.0964291095733643,3.112499952316284,3.0742859840393066,3.0957140922546387,927813600
2007-01-25,2.5984256267547607,3.080357074737549,3.1607139110565186,3.072499990463257,3.1110711097717285,905973600
2007-01-26,2.5722174644470215,3.049285888671875,3.120357036590576,3.0353569984436035,3.1110711097717285,986874000
2007-01-29,2.5890870094299316,3.0692861080169678,3.0946431159973145,3.054642915725708,3.0821430683135986,901664400
2007-01-30,2.577338457107544,3.055356979370117,3.0889289379119873,3.044642925262451,3.0867860317230225,577970400
2007-01-31,2.58276104927063,3.061785936355591,3.0714290142059326,3.012500047683716,3.0307140350341797,856069200
2007-02-01,2.5529351234436035,3.0264289379119873,3.081070899963379,3.0264289379119873,3.0796430110931396,664342000
2007-02-02,2.5532376766204834,3.0267860889434814,3.044642925262451,2.989285945892334,3.004286050796509,621530000
2007-02-05,2.528834342956543,2.997857093811035,3.043929100036621,2.997857093811035,3.010714054107666,578852400
2007-02-06,2.535160541534424,3.005357027053833,3.0167860984802246,2.9592859745025635,3.016071081161499,864393600
2007-02-07,2.595414400100708,3.0767860412597656,3.0850000381469727,2.983928918838501,3.0171430110931396,1066825200
2007-02-08,2.5963170528411865,3.07785701751709,3.0896430015563965,3.0503571033477783,3.0510709285736084,679030800
2007-02-09,2.5086493492126465,2.973928928375244,3.078571081161499,2.9717860221862793,3.067142963409424,860540800
2007-02-12,2.557154417037964,3.0314290523529053,3.0421431064605713,2.986785888671875,3.01535701751709,724071600
2007-02-13,2.551730155944824,3.0250000953674316,3.0460710525512695,3.010714054107666,3.041429042816162,580986000
2007-02-14,2.5698063373565674,3.046428918838501,3.0585711002349854,3.0203568935394287,3.0225000381469727,507981600
2007-02-15,2.5670948028564453,3.0432140827178955,3.057857036590576,3.0278570652008057,3.051429033279419,363661200
2007-02-16,2.5556464195251465,3.0296430587768555,3.0503571033477783,3.023571014404297,3.044642925262451,399868000
2007-02-20,2.5878827571868896,3.067857027053833,3.0771429538726807,3.005713939666748,3.023214101791382,617702400
2007-02-21,2.687299966812134,3.18571400642395,3.196070909500122,3.069999933242798,3.070713996887207,1155313600
2007-02-22,2.6966400146484375,3.1967859268188477,3.2432138919830322,3.1617860794067383,3.242856979370117,838224800
2007-02-23,2.683384418487549,3.1810710430145264,3.226428985595703,3.1732139587402344,3.184286117553711,517893600
2007-02-26,2.6665127277374268,3.1610710620880127,3.2142860889434814,3.1289288997650146,3.208570957183838,615848800
2007-02-27,2.5285322666168213,2.997499942779541,3.109999895095825,2.978929042816162,3.0821430683135986,1145813200
2007-02-28,2.5490193367004395,3.0217859745025635,3.057142972946167,2.9642860889434814,2.9642860889434814,919475200
2007-03-01,2.6228296756744385,3.109286069869995,3.1539289951324463,2.9910709857940674,3.001070976257324,1415528800
2007-03-02,2.573119640350342,3.0503571033477783,3.1264290809631348,3.0432140827178955,3.098928928375244,860000400
2007-03-05,2.600534677505493,3.0828568935394287,3.1660709381103516,3.062856912612915,3.067500114440918,838899600
2007-03-06,2.656872272491455,3.1496429443359375,3.1539289951324463,3.121428966522217,3.135714054107666,723186800
2007-03-07,2.6427130699157715,3.132857084274292,3.177500009536743,3.12321400642395,3.1446430683135986,626284400
2007-03-08,2.651148557662964,3.142857074737549,3.1685709953308105,3.1235709190368652,3.163928985595703,511011200
2007-03-09,2.650245189666748,3.1417860984802246,3.1732139587402344,3.121428966522217,3.171428918838501,451836000
2007-03-12,2.7074854373931885,3.2096428871154785,3.2139289379119873,3.1424999237060547,3.1453568935394287,729408400
2007-03-13,2.663198947906494,3.1571431159973145,3.2357139587402344,3.1571431159973145,3.193213939666748,867890800
2007-03-14,2.7114017009735107,3.2142860889434814,3.2142860889434814,3.140000104904175,3.164285898208618,796586000
2007-03-15,2.698446750640869,3.1989290714263916,3.2271430492401123,3.189642906188965,3.2128570079803467,559498800
2007-03-16,2.699049949645996,3.1996428966522217,3.2139289379119873,3.190000057220459,3.197856903076172,571704000
2007-03-19,2.7454450130462646,3.254642963409424,3.2696430683135986,3.1996428966522217,3.2228569984436035,712961200
2007-03-20,2.7559893131256104,3.2671430110931396,3.2799999713897705,3.252142906188965,3.262500047683716,488916400
2007-03-21,2.8279919624328613,3.3524999618530273,3.357142925262451,3.273214101791382,3.2853569984436035,686896000
2007-03-22,2.8307034969329834,3.3557140827178955,3.369999885559082,3.3214290142059326,3.3475000858306885,561492400
2007-03-23,2.8174471855163574,3.3399999141693115,3.35964298248291,3.3321430683135986,3.3339290618896484,450884000
2007-03-26,2.8876421451568604,3.4232139587402344,3.424999952316284,3.3321430683135986,3.356786012649536,864987200
2007-03-27,2.87589430809021,3.4092860221862793,3.458214044570923,3.392857074737549,3.4182140827178955,932052800
2007-03-28,2.809011697769165,3.3299999237060547,3.4071431159973145,3.3267860412597656,3.38857102394104,942337200
2007-03-29,2.824376344680786,3.3482139110565186,3.363929033279419,3.293929100036621,3.363929033279419,725723600
2007-03-30,2.799070119857788,3.318213939666748,3.3814289569854736,3.3125,3.367142915725708,600558000
2007-04-02,2.821364402770996,3.3446431159973145,3.3660709857940674,3.322143077850342,3.362143039703369,501992400
2007-04-03,2.8469717502593994,3.375,3.401071071624756,3.3485710620880127,3.362143039703369,583934400
2007-04-04,2.8400425910949707,3.366786003112793,3.3978569507598877,3.361785888671875,3.390713930130005,476784000
2007-04-05,2.8523952960968018,3.3814289569854736,3.3814289569854736,3.3399999141693115,3.36142897605896,355516000
2007-04-09,2.821364402770996,3.3446431159973145,3.4035708904266357,3.322856903076172,3.4003570079803467,413341600
2007-04-10,2.83944034576416,3.3660709857940674,3.366429090499878,3.336071014404297,3.3453569412231445,352466800
2007-04-11,2.7894301414489746,3.306786060333252,3.3553569316864014,3.297499895095825,3.3535709381103516,549018400
2007-04-12,2.7773797512054443,3.2925000190734863,3.296786069869995,3.240000009536743,3.2871429920196533,656675600
2007-04-13,2.718632221221924,3.2228569984436035,3.2642860412597656,3.2164289951324463,3.246428966522217,719941600
2007-04-16,2.7544825077056885,3.26535701751709,3.267857074737549,3.2232139110565186,3.23464298248291,609033600
2007-04-17,2.721946954727173,3.226785898208618,3.296428918838501,3.203571081161499,3.2857139110565186,751920400
2007-04-18,2.7234511375427246,3.2285709381103516,3.244642972946167,3.200000047683716,3.2200000286102295,464044000
2007-04-19,2.719536781311035,3.223928928375244,3.2589290142059326,3.208214044570923,3.2210710048675537,425913600
2007-04-20,2.7406249046325684,3.248929023742676,3.2564289569854736,3.233928918838501,3.2460711002349854,522779600
2007-04-23,2.817146062850952,3.3396430015563965,3.3499999046325684,3.265000104904175,3.271070957183838,780290000
2007-04-24,2.809011697769165,3.3299999237060547,3.442500114440918,3.260714054107666,3.3557140827178955,1055252800
2007-04-25,2.872579574584961,3.4053568840026855,3.4071431159973145,3.3499999046325684,3.365356922149658,1187144000
2007-04-26,2.97772216796875,3.5299999713897705,3.6607139110565186,3.510714054107666,3.627856969833374,1737778000
2007-04-27,3.0102579593658447,3.568571090698242,3.569643020629883,3.488929033279419,3.5064289569854736,699403600
2007-04-30,3.006643056869507,3.56428599357605,3.607142925262451,3.559643030166626,3.5746428966522217,616509600
2007-05-01,2.996701717376709,3.552500009536743,3.5839290618896484,3.5196430683135986,3.556786060333252,532523600
2007-05-02,3.0244171619415283,3.5853569507598877,3.5907139778137207,3.552500009536743,3.558928966522217,505145200
2007-05-03,3.0247180461883545,3.585714101791382,3.62321400642395,3.5717859268188477,3.5975000858306885,576077600
2007-05-04,3.0370712280273438,3.6003570556640625,3.628571033477783,3.5892860889434814,3.5999999046325684,381987200
2007-05-07,3.130765438079834,3.7114291191101074,3.726785898208618,3.6075000762939453,3.609999895095825,861557200
2007-05-08,3.165109395980835,3.752142906188965,3.755357027053833,3.693571090698242,3.695357084274292,783997200
2007-05-09,3.219940185546875,3.817142963409424,3.819999933242798,3.7460711002349854,3.746786117553711,717757600
2007-05-10,3.233798027038574,3.833570957183838,3.8871428966522217,3.7828569412231445,3.808213949203491,1197257600
2007-05-11,3.275975227355957,3.883570909500122,3.8975000381469727,3.813570976257324,3.8478569984436035,653696400
2007-05-14,3.29465389251709,3.9057140350341797,3.9285709857940674,3.8660709857940674,3.9149999618530273,651946400
2007-05-15,3.2392213344573975,3.8399999141693115,3.93571400642395,3.802856922149658,3.9132139682769775,954514400
2007-05-16,3.233798027038574,3.833570957183838,3.8867859840393066,3.693571090698242,3.876070976257324,1126767600
2007-05-17,3.2970645427703857,3.9085710048675537,3.92392897605896,3.8267860412597656,3.8267860412597656,735291200
2007-05-18,3.314537763595581,3.929286003112793,3.9514288902282715,3.9203569889068604,3.936785936355591,621345200
2007-05-21,3.3735861778259277,3.999285936355591,4.01607084274292,3.930356979370117,3.939642906188965,639892400
2007-05-22,3.420583724975586,4.054999828338623,4.0625,4.000357151031494,4.017499923706055,572409600
2007-05-23,3.401001453399658,4.03178596496582,4.107142925262451,4.021070957183838,4.072143077850342,911374800
2007-05-24,3.3347225189208984,3.953213930130005,4.087856769561768,3.941786050796509,4.028929233551025,887362000
2007-05-25,3.4229936599731445,4.057857036590576,4.063570976257324,3.982142925262451,4.0,632959600
2007-05-29,3.444986343383789,4.083929061889648,4.102142810821533,4.0246429443359375,4.087500095367432,645694000
2007-05-30,3.5781474113464355,4.241786003112793,4.24571418762207,4.054643154144287,4.0821428298950195,1478444800
2007-05-31,3.651052236557007,4.328214168548584,4.363214015960693,4.269286155700684,4.288214206695557,1297066400
2007-06-01,3.5669989585876465,4.228570938110352,4.328214168548584,4.224643230438232,4.324999809265137,885262000
2007-06-04,3.6552700996398926,4.333213806152344,4.347499847412109,4.210713863372803,4.236785888671875,886673200
2007-06-05,3.6956398487091064,4.381071090698242,4.381785869598389,4.3035712242126465,4.336071014404297,920785600
2007-06-06,3.724862575531006,4.415713787078857,4.430356979370117,4.3553571701049805,4.367856979370117,1112241200
2007-06-07,3.737818479537964,4.431070804595947,4.557499885559082,4.3996429443359375,4.463929176330566,1915079600
2007-06-08,3.750469923019409,4.446071147918701,4.493928909301758,4.367499828338623,4.493570804595947,1241682400
2007-06-11,3.620926856994629,4.292500019073486,4.505356788635254,4.269286155700684,4.5,1874258400
2007-06-12,3.626650333404541,4.299285888671875,4.346786022186279,4.2253570556640625,4.262499809265137,1426566400
2007-06-13,3.539884328842163,4.1964287757873535,4.328214168548584,4.121428966522217,4.326786041259766,1721353200
2007-06-14,3.577542781829834,4.2410712242126465,4.26607084274292,4.1578569412231445,4.185713768005371,973266000
2007-06-15,3.630265235900879,4.3035712242126465,4.309642791748047,4.28071403503418,4.307857036590576,811218800
2007-06-18,3.7685487270355225,4.46750020980835,4.470714092254639,4.376429080963135,4.402856826782227,910604800
2007-06-19,3.725465774536133,4.416429042816162,4.4646430015563965,4.38964319229126,4.453214168548584,943026000
2007-06-20,3.661898612976074,4.341071128845215,4.45214319229126,4.339285850524902,4.423929214477539,897512000
2007-06-21,3.732697010040283,4.425000190734863,4.438929080963135,4.311429023742676,4.346428871154785,867045200
2007-06-22,3.7055814266204834,4.392857074737549,4.444643020629883,4.37071418762207,4.423213958740234,631876000
2007-06-25,3.6856985092163086,4.369286060333252,4.46750020980835,4.32357120513916,4.435357093811035,965403600
2007-06-26,3.604658603668213,4.273213863372803,4.4285712242126465,4.239999771118164,4.427856922149658,1345005200
2007-06-27,3.672140598297119,4.353213787078857,4.3585710525512695,4.259285926818848,4.307499885559082,974696800
2007-06-28,3.632072687149048,4.305714130401611,4.374642848968506,4.285714149475098,4.369999885559082,838143600
2007-06-29,3.6766607761383057,4.3585710525512695,4.4285712242126465,4.324643135070801,4.3560709953308105,1137841600
2007-07-02,3.653162956237793,4.330714225769043,4.36035680770874,4.260714054107666,4.323214054107666,994862400
2007-07-03,3.8312103748321533,4.541786193847656,4.550000190734863,4.339285850524902,4.357142925262451,1162481600
2007-07-05,3.9993157386779785,4.7410712242126465,4.748929023742676,4.596070766448975,4.599999904632568,1453051600
2007-07-06,3.98576021194458,4.724999904632568,4.762143135070801,4.6571431159973145,4.754642963409424,874694800
2007-07-09,3.926412582397461,4.6546430587768555,4.746428966522217,4.6135711669921875,4.7278571128845215,995820000
2007-07-10,3.987267017364502,4.726786136627197,4.8035712242126465,4.6003570556640625,4.6028571128845215,1255007600
2007-07-11,3.9884707927703857,4.728213787078857,4.775000095367432,4.689642906188965,4.716785907745361,821772000
2007-07-12,4.0390825271606445,4.788214206695557,4.794285774230957,4.728213787078857,4.7803568840026855,704608800
2007-07-13,4.149347305297852,4.918929100036621,4.923213958740234,4.804286003112793,4.822500228881836,907606000
2007-07-16,4.160495758056641,4.932143211364746,4.99928617477417,4.910714149475098,4.942500114440918,936112800
2007-07-17,4.184898853302002,4.961071014404297,4.985713958740234,4.910714149475098,4.939286231994629,709959600
2007-07-18,4.161098003387451,4.932857036590576,4.944285869598389,4.8585710525512695,4.935357093811035,756856800
2007-07-19,4.217735767364502,5.0,5.028929233551025,4.987500190734863,5.010714054107666,732891600
2007-07-20,4.330711841583252,5.1339287757873535,5.149285793304443,5.0,5.058928966522217,1167773600
2007-07-23,4.329204559326172,5.132143020629883,5.186429023742676,5.033214092254639,5.118214130401611,1036490000
2007-07-24,4.063789367675781,4.817500114440918,5.035714149475098,4.791070938110352,4.960000038146973,1795292800
2007-07-25,4.135190486907959,4.9021430015563965,4.941429138183594,4.8214287757873535,4.9053568840026855,1496182800
2007-07-26,4.398494720458984,5.214285850524902,5.3035712242126465,4.8914289474487305,5.211071014404297,2186629200
2007-07-27,4.3337225914001465,5.137499809265137,5.318571090698242,5.135000228881836,5.221070766448975,1161098400
2007-07-30,4.26081657409668,5.0510711669921875,5.194643020629883,4.98464298248291,5.1546430587768555,1106988400
2007-07-31,3.9694924354553223,4.705714225769043,5.12428617477417,4.697143077850342,5.1060709953308105,1762392800
2007-08-01,4.067101955413818,4.8214287757873535,4.835000038146973,4.56321382522583,4.772857189178467,1750156800
2007-08-02,4.111990928649902,4.874642848968506,4.8914289474487305,4.791070938110352,4.880356788635254,852644800
2007-08-03,3.9722049236297607,4.708929061889648,4.8553571701049805,4.6964287757873535,4.830714225769043,679187600
2007-08-06,4.074633598327637,4.830357074737549,4.831070899963379,4.5821428298950195,4.746428966522217,925170400
2007-08-07,4.068006992340088,4.822500228881836,4.901429176330566,4.736785888671875,4.819285869598389,949936400
2007-08-08,4.037278652191162,4.786070823669434,4.887856960296631,4.714285850524902,4.884285926818848,808096800
2007-08-09,3.807711601257324,4.5139288902282715,4.75,4.46750020980835,4.682499885559082,1125395600
2007-08-10,3.765835762023926,4.464285850524902,4.5625,4.29642915725708,4.3971428871154785,1410749200
2007-08-13,3.8498895168304443,4.563929080963135,4.619643211364746,4.517857074737549,4.582857131958008,752911600
2007-08-14,3.7366127967834473,4.429643154144287,4.5821428298950195,4.418213844299316,4.581786155700684,739006800
2007-08-15,3.612190008163452,4.2821431159973145,4.459286212921143,4.273213863372803,4.383571147918701,992852000
2007-08-16,3.5263283252716064,4.180356979370117,4.232142925262451,3.98642897605896,4.178928852081299,1866690000
2007-08-17,3.6772637367248535,4.359285831451416,4.410714149475098,4.279285907745361,4.357500076293945,1195062400
2007-08-20,3.68208384513855,4.364999771118164,4.4464287757873535,4.3035712242126465,4.427143096923828,803317200
2007-08-21,3.8432600498199463,4.556070804595947,4.605713844299316,4.3214287757873535,4.364643096923828,1303047200
2007-08-22,3.9920871257781982,4.732500076293945,4.7410712242126465,4.6546430587768555,4.686429023742676,1061765600
2007-08-23,3.9487040042877197,4.681070804595947,4.762143135070801,4.634285926818848,4.753213882446289,866838000
2007-08-24,4.076141834259033,4.8321428298950195,4.8346428871154785,4.63607120513916,4.661786079406738,911834000
2007-08-27,3.9842541217803955,4.723214149475098,4.809286117553711,4.7178568840026855,4.7639288902282715,707439600
2007-08-28,3.8206677436828613,4.529285907745361,4.728929042816162,4.522500038146973,4.678214073181152,1179365600
2007-08-29,4.039386749267578,4.788570880889893,4.792142868041992,4.626429080963135,4.638570785522461,1166860800
2007-08-30,4.10476016998291,4.8660712242126465,4.9375,4.724999904632568,4.738214015960693,1435582400
2007-08-31,4.171942710876465,4.945713996887207,4.987500190734863,4.90749979019165,4.981785774230957,876887200
2007-09-04,4.343062400817871,5.148571014404297,5.2046427726745605,4.994286060333252,4.997857093811035,1316842800
2007-09-05,4.120126724243164,4.884285926818848,5.208570957183838,4.860713958740234,5.177499771118164,2328222400
2007-09-06,4.0674028396606445,4.821785926818848,4.913214206695557,4.739643096923828,4.841429233551025,1901261600
2007-09-07,3.969792604446411,4.706070899963379,4.724999904632568,4.642857074737549,4.7146430015563965,1430576000
2007-09-10,4.118618488311768,4.882500171661377,4.929999828338623,4.783928871154785,4.892499923706055,1487838800
2007-09-11,4.081866264343262,4.838929176330566,4.939286231994629,4.776785850524902,4.925000190734863,971885600
2007-09-12,4.122837543487549,4.887499809265137,4.978570938110352,4.848214149475098,4.856785774230957,1022770000
2007-09-13,4.133380889892578,4.900000095367432,4.964285850524902,4.880356788635254,4.958213806152344,656163200
2007-09-14,4.181885242462158,4.957499980926514,4.963571071624756,4.864285945892334,4.877500057220459,607320000
2007-09-17,4.169835567474365,4.943213939666748,5.021070957183838,4.914286136627197,4.963929176330566,793371600
2007-09-18,4.245450019836426,5.0328569412231445,5.101786136627197,4.922500133514404,4.966429233551025,1064089600
2007-09-19,4.240933895111084,5.027500152587891,5.112856864929199,4.978570938110352,5.1078572273254395,1026880400
2007-09-20,4.227073669433594,5.01107120513916,5.063929080963135,4.975714206695557,5.005356788635254,691840800
2007-09-21,4.3427605628967285,5.148213863372803,5.166070938110352,5.01107120513916,5.040713787078857,1138880400
2007-09-24,4.467185974121094,5.295713901519775,5.351786136627197,5.237500190734863,5.240356922149658,1052161600
2007-09-25,4.614804267883301,5.470714092254639,5.472143173217773,5.243570804595947,5.244286060333252,1192550800
2007-09-26,4.602453708648682,5.456070899963379,5.535714149475098,5.401785850524902,5.516786098480225,975268000
2007-09-27,4.654572486877441,5.517857074737549,5.518570899963379,5.440000057220459,5.491786003112793,658198800
2007-09-28,4.623541831970215,5.4810709953308105,5.521429061889648,5.455357074737549,5.480000019073486,615101200
2007-10-01,4.710005283355713,5.583570957183838,5.621786117553711,5.461785793304443,5.522500038146973,837068400
2007-10-02,4.77357292175293,5.658928871154785,5.663928985595703,5.567500114440918,5.591071128845215,792069600
2007-10-03,4.757606029510498,5.639999866485596,5.684999942779541,5.607500076293945,5.635000228881836,692518400
2007-10-04,4.706993103027344,5.579999923706055,5.645713806152344,5.482142925262451,5.642857074737549,656958400
2007-10-05,4.863952159881592,5.76607084274292,5.770713806152344,5.632143020629883,5.656071186065674,943471200
2007-10-08,5.058572292327881,5.996786117553711,5.996786117553711,5.820356845855713,5.838929176330566,835928800
2007-10-09,5.057064533233643,5.994999885559082,6.1110711097717285,5.95285701751709,6.07857084274292,1104286400
2007-10-10,5.024828910827637,5.956786155700684,5.99571418762207,5.914286136627197,5.98392915725708,667590000
2007-10-11,4.887453079223633,5.793929100036621,6.138570785522461,5.471786022186279,6.053214073181152,1643992000
2007-10-12,5.038690090179443,5.973214149475098,5.974286079406738,5.778571128845215,5.821785926818848,988176000
2007-10-15,5.030553817749023,5.963571071624756,6.056070804595947,5.839285850524902,5.99928617477417,1077930000
2007-10-16,5.108881950378418,6.056428909301758,6.07785701751709,5.898213863372803,5.912143230438232,1067830400
2007-10-17,5.204385757446289,6.169642925262451,6.179999828338623,6.042142868041992,6.167500019073486,1127613200
2007-10-18,5.226981163024902,6.1964287757873535,6.221070766448975,6.10892915725708,6.125,823676000
2007-10-19,5.134190559387207,6.086429119110107,6.236785888671875,6.0714287757873535,6.2228569984436035,1291780000
2007-10-22,5.2528886795043945,6.227142810821533,6.246428966522217,6.070000171661377,6.083929061889648,1649499600
2007-10-23,5.608384132385254,6.648571014404297,6.735713958740234,6.5271430015563965,6.734285831451416,1795164000
2007-10-24,5.601454257965088,6.64035701751709,6.686070919036865,6.401429176330566,6.63607120513916,1288481600
2007-10-25,5.506555557250977,6.527856826782227,6.639286041259766,6.487856864929199,6.602499961853027,973602000
2007-10-26,5.564399719238281,6.596428871154785,6.620357036590576,6.531428813934326,6.617499828338623,706876800
2007-10-29,5.576146602630615,6.61035680770874,6.663928985595703,6.596428871154785,6.623213768005371,540554000
2007-10-30,5.633689880371094,6.6785712242126465,6.763214111328125,6.597499847412109,6.649285793304443,939414000
2007-10-31,5.722563743591309,6.783928871154785,6.789999961853027,6.6053571701049805,6.701070785522461,833310800
2007-11-01,5.646945953369141,6.694285869598389,6.789286136627197,6.4285712242126465,6.735713958740234,805036400
2007-11-02,5.659901142120361,6.7096428871154785,6.765714168548584,6.553214073181152,6.757500171661377,1002114400
2007-11-05,5.60898494720459,6.649285793304443,6.748570919036865,6.579999923706055,6.617499828338623,804176800
2007-11-06,5.777997016906738,6.849643230438232,6.857142925262451,6.616786003112793,6.680356979370117,954727200
2007-11-07,5.612600326538086,6.653571128845215,6.881429195404053,6.647500038146973,6.807499885559082,994327600
2007-11-08,5.286330699920654,6.266786098480225,6.675000190734863,5.991786003112793,6.666786193847656,1890378000
2007-11-09,4.98205041885376,5.906071186065674,6.25428581237793,5.900356769561768,6.112500190734863,1526380800
2007-11-12,4.632279396057129,5.491428852081299,5.989285945892334,5.379642963409424,5.902856826782227,1769065200
2007-11-13,5.12033224105835,6.070000171661377,6.106429100036621,5.491428852081299,5.744643211364746,1739446800
2007-11-14,5.004343509674072,5.932499885559082,6.341785907745361,5.8478569984436035,6.32714319229126,1449168000
2007-11-15,4.949814796447754,5.867856979370117,6.056786060333252,5.724999904632568,5.942500114440918,1487410400
2007-11-16,5.012780666351318,5.942500114440918,5.965000152587891,5.690357208251953,5.903571128845215,1383494000
2007-11-19,4.939270973205566,5.8553571701049805,6.007143020629883,5.789286136627197,5.932143211364746,1154428800
2007-11-20,5.086893558502197,6.0303568840026855,6.135356903076172,5.840356826782227,5.916786193847656,1543642800
2007-11-21,5.075141906738281,6.0164289474487305,6.1553568840026855,5.881071090698242,5.92285680770874,1217809600
2007-11-23,5.167931079864502,6.126429080963135,6.1446428298950195,6.0625,6.142857074737549,465757600
2007-11-26,5.198058605194092,6.162143230438232,6.331070899963379,6.1553568840026855,6.199643135070801,1305754800
2007-11-27,5.266445636749268,6.243214130401611,6.278213977813721,6.071785926818848,6.257856845855713,1317030400
2007-11-28,5.429433345794678,6.436429023742676,6.449999809265137,6.262499809265137,6.315000057220459,1150912000
2007-11-29,5.552046775817871,6.581786155700684,6.613214015960693,6.398213863372803,6.408214092254639,1050926800
2007-11-30,5.489686012268066,6.507856845855713,6.70357084274292,6.4178571701049805,6.690713882446289,1187802000
2007-12-03,5.388458728790283,6.387856960296631,6.5764288902282715,6.346428871154785,6.494999885559082,961469600
2007-12-04,5.417079925537109,6.421785831451416,6.460713863372803,6.321071147918701,6.326786041259766,773799600
2007-12-05,5.588499546051025,6.625,6.642857074737549,6.51464319229126,6.53178596496582,892402000
2007-12-06,5.722563743591309,6.783928871154785,6.789286136627197,6.6471428871154785,6.6496429443359375,899810800
2007-12-07,5.8536152839660645,6.939286231994629,6.963929176330566,6.715713977813721,6.804999828338623,1066066400
2007-12-10,5.850903511047363,6.936070919036865,6.987856864929199,6.881785869598389,6.913928985595703,722377600
2007-12-11,5.680084705352783,6.7335710525512695,7.0296430587768555,6.692500114440918,6.955357074737549,1110925200
2007-12-12,5.7499799728393555,6.816429138183594,6.945713996887207,6.634285926818848,6.908570766448975,1225660800
2007-12-13,5.779201984405518,6.851070880889893,6.861429214477539,6.707857131958008,6.792500019073486,864617600
2007-12-14,5.735820293426514,6.799643039703369,6.900000095367432,6.769286155700684,6.798929214477539,674312800
2007-12-17,5.555360317230225,6.585713863372803,6.880356788635254,6.534999847412109,6.811429023742676,1024693600
2007-12-18,5.512580394744873,6.534999847412109,6.690357208251953,6.378571033477783,6.661428928375244,1222603200
2007-12-19,5.516798496246338,6.539999961853027,6.59428596496582,6.460713863372803,6.534999847412109,827478400
2007-12-20,5.640016555786133,6.686070919036865,6.708213806152344,6.547500133514404,6.622499942779541,774057200
2007-12-21,5.841866970062256,6.925356864929199,6.925356864929199,6.78178596496582,6.789999961853027,993960800
2007-12-24,5.989185333251953,7.099999904632568,7.118928909301758,6.956786155700684,6.965356826782227,480202800
2007-12-26,5.993703365325928,7.1053571701049805,7.177143096923828,7.029285907745361,7.107500076293945,703732400
2007-12-27,5.982254981994629,7.091785907745361,7.248570919036865,7.064286231994629,7.1053571701049805,795527600
2007-12-28,6.020215034484863,7.136785984039307,7.19857120513916,7.031428813934326,7.163928985595703,699647200
2007-12-31,5.967493534088135,7.074285984039307,7.160714149475098,7.0625,7.125,539333200
2008-01-02,5.869882583618164,6.958570957183838,7.1521430015563965,6.876786231994629,7.116786003112793,1079178800
2008-01-03,5.872593402862549,6.961785793304443,7.049643039703369,6.881785869598389,6.978929042816162,842066400
2008-01-04,5.424309730529785,6.430356979370117,6.892857074737549,6.3889288902282715,6.837500095367432,1455832000
2008-01-07,5.3517045974731445,6.34428596496582,6.557143211364746,6.0796427726745605,6.473214149475098,2072193200
2008-01-08,5.159194469451904,6.1160712242126465,6.5164289474487305,6.099999904632568,6.433570861816406,1523816000
2008-01-09,5.404727458953857,6.4071431159973145,6.410714149475098,6.010714054107666,6.117856979370117,1813882000
2008-01-10,5.363152503967285,6.3578572273254395,6.464285850524902,6.26464319229126,6.3421430587768555,1482975200
2008-01-11,5.20257568359375,6.167500019073486,6.351786136627197,6.0714287757873535,6.285714149475098,1232285600
2008-01-14,5.386049270629883,6.385000228881836,6.4078569412231445,6.256071090698242,6.340000152587891,1100450400
2008-01-15,5.092614650726318,6.037143230438232,6.400713920593262,5.880713939666748,6.347143173217773,2343278000
2008-01-16,4.809425354003906,5.7014288902282715,6.036070823669434,5.596428871154785,5.901071071624756,2213845200
2008-01-17,4.847082138061523,5.746070861816406,5.90571403503418,5.6578569412231445,5.768214225769043,1757859600
2008-01-18,4.861241817474365,5.762856960296631,5.919642925262451,5.700356960296631,5.775356769561768,1724343600
2008-01-22,4.68891716003418,5.558570861816406,5.713571071624756,5.214285850524902,5.2878570556640625,2434754000
2008-01-23,4.189718723297119,4.966785907745361,5.0,4.505000114440918,4.86392879486084,3372969600
2008-01-24,4.085177421569824,4.8428568840026855,5.025000095367432,4.7146430015563965,4.999642848968506,2005866800
2008-01-25,3.91677188873291,4.643214225769043,4.96750020980835,4.628929138183594,4.963929176330566,1554739200
2008-01-28,3.91677188873291,4.643214225769043,4.757143020629883,4.51607084274292,4.57714319229126,1474844000
2008-01-29,3.9628639221191406,4.697856903076172,4.742499828338623,4.60892915725708,4.683928966522217,1099982800
2008-01-30,3.9821460247039795,4.720714092254639,4.837500095367432,4.642857074737549,4.69178581237793,1243051600
2008-01-31,4.077948570251465,4.834286212921143,4.880356788635254,4.621428966522217,4.623213768005371,1345674400
2008-02-01,4.029444694519043,4.776785850524902,4.878213882446289,4.720714092254639,4.865714073181152,1010744000
2008-02-04,3.9661777019500732,4.701786041259766,4.853570938110352,4.693571090698242,4.793213844299316,899234000
2008-02-05,3.8971874713897705,4.619999885559082,4.785714149475098,4.603570938110352,4.658214092254639,1141042000
2008-02-06,3.67545485496521,4.357142925262451,4.711429119110107,4.348928928375244,4.672500133514404,1573272400
2008-02-07,3.6525590419769287,4.329999923706055,4.4564290046691895,4.18821382522583,4.284643173217773,2083331600
2008-02-08,3.7802963256835938,4.481429100036621,4.489285945892334,4.3428568840026855,4.360000133514404,1355972800
2008-02-11,3.8998987674713135,4.623213768005371,4.6421427726745605,4.5428571701049805,4.571785926818848,1201432400
2008-02-12,3.7616195678710938,4.459286212921143,4.6785712242126465,4.414999961853027,4.6678571701049805,1225980000
2008-02-13,3.8983945846557617,4.621428966522217,4.635000228881836,4.486785888671875,4.524285793304443,968534000
2008-02-14,3.839946746826172,4.552143096923828,4.67142915725708,4.536070823669434,4.621428966522217,954097200
2008-02-15,3.754688262939453,4.451070785522461,4.538570880889893,4.430714130401611,4.509643077850342,901300400
2008-02-19,3.680877923965454,4.3635711669921875,4.526785850524902,4.3371429443359375,4.499642848968506,1005046000
2008-02-20,3.730285882949829,4.42214298248291,4.449999809265137,4.345714092254639,4.364285945892334,967439200
2008-02-21,3.661597728729248,4.340713977813721,4.516786098480225,4.316429138183594,4.501786231994629,938114800
2008-02-22,3.5989339351654053,4.2664289474487305,4.375357151031494,4.138214111328125,4.37428617477417,1529878000
2008-02-25,3.6073696613311768,4.276429176330566,4.291786193847656,4.166429042816162,4.23535680770874,1256774400
2008-02-26,3.5895943641662598,4.255356788635254,4.324643135070801,4.122857093811035,4.2014288902282715,1504888000
2008-02-27,3.7043774127960205,4.3914289474487305,4.3946428298950195,4.21750020980835,4.222499847412109,1475138000
2008-02-28,3.913757085800171,4.63964319229126,4.721428871154785,4.491786003112793,4.5428571701049805,1618254400
2008-02-29,3.766436815261841,4.465000152587891,4.650356769561768,4.4571428298950195,4.617499828338623,1255480800
2008-03-03,3.6673214435577393,4.347499847412109,4.49928617477417,4.214285850524902,4.444285869598389,1593043200
2008-03-04,3.7543864250183105,4.450714111328125,4.460000038146973,4.300000190734863,4.356785774230957,1785383600
2008-03-05,3.750469923019409,4.446071147918701,4.46928596496582,4.3660712242126465,4.413570880889893,1221836000
2008-03-06,3.6432199478149414,4.318929195404053,4.5535712242126465,4.314642906188965,4.450356960296631,1473698800
2008-03-07,3.6829864978790283,4.3660712242126465,4.3921427726745605,4.251786231994629,4.300356864929199,1230462800
2008-03-10,3.605862617492676,4.2746429443359375,4.409286022186279,4.263214111328125,4.356429100036621,999588800
2008-03-11,3.8366336822509766,4.548213958740234,4.552856922149658,4.357142925262451,4.432143211364746,1163943200
2008-03-12,3.796865940093994,4.501070976257324,4.595714092254639,4.4703569412231445,4.537143230438232,1059629200
2008-03-13,3.8544087409973145,4.569285869598389,4.625,4.392857074737549,4.432143211364746,1262102800
2008-03-14,3.814340829849243,4.521786212921143,4.653571128845215,4.435713768005371,4.638570785522461,1156640800
2008-03-17,3.817955732345581,4.526071071624756,4.59250020980835,4.376786231994629,4.376786231994629,1072598800
2008-03-18,4.001425266265869,4.743570804595947,4.75,4.5953569412231445,4.6135711669921875,1205120000
2008-03-19,3.9065282344818115,4.631071090698242,4.7960710525512695,4.631071090698242,4.75428581237793,1010536800
2008-03-20,4.014981746673584,4.759643077850342,4.760356903076172,4.6135711669921875,4.682857036590576,908787600
2008-03-24,4.203575611114502,4.983213901519775,5.0303568840026855,4.772857189178467,4.786070823669434,1066920400
2008-03-25,4.247260093688965,5.034999847412109,5.110713958740234,4.9046430587768555,4.998570919036865,1052391200
2008-03-26,4.370176315307617,5.180714130401611,5.204999923706055,5.022857189178467,5.031071186065674,1182084400
2008-03-27,4.22526741027832,5.0089287757873535,5.189642906188965,4.999642848968506,5.176785945892334,999829600
2008-03-28,4.308417320251465,5.107500076293945,5.166070938110352,5.057143211364746,5.064286231994629,714610400
2008-03-31,4.323180198669434,5.125,5.2039289474487305,5.090000152587891,5.116786003112793,768065200
2008-04-01,4.504843711853027,5.340356826782227,5.34499979019165,5.128929138183594,5.224999904632568,1032567200
2008-04-02,4.443385601043701,5.267499923706055,5.400000095367432,5.208929061889648,5.313570976257324,1044968400
2008-04-03,4.567508220672607,5.414642810821533,5.486785888671875,5.25,5.252142906188965,1051568000
2008-04-04,4.611793518066406,5.4671430587768555,5.525356769561768,5.3839287757873535,5.435357093811035,854417200
2008-04-07,4.696447849273682,5.567500114440918,5.703214168548584,5.539642810821533,5.576070785522461,1158326400
2008-04-08,4.604560375213623,5.458570957183838,5.587500095367432,5.440000057220459,5.48392915725708,1014294400
2008-04-09,4.562385082244873,5.408570766448975,5.496070861816406,5.373570919036865,5.4753570556640625,873398400
2008-04-10,4.65608024597168,5.5196428298950195,5.550714015960693,5.378571033477783,5.397500038146973,955763200
2008-04-11,4.432840824127197,5.255000114440918,5.474999904632568,5.228570938110352,5.454286098480225,1210076000
2008-04-14,4.452122211456299,5.277856826782227,5.330357074737549,5.162143230438232,5.241786003112793,845087600
2008-04-15,4.470197677612305,5.299285888671875,5.347143173217773,5.204286098480225,5.335713863372803,698037200
2008-04-16,4.630471229553223,5.489285945892334,5.503571033477783,5.37928581237793,5.4185709953308105,795774000
2008-04-17,4.65427303314209,5.517499923706055,5.5714287757873535,5.476786136627197,5.506071090698242,704267200
2008-04-18,4.851603984832764,5.751429080963135,5.795000076293945,5.656428813934326,5.682857036590576,1026765600
2008-04-21,5.066103458404541,6.005713939666748,6.017857074737549,5.7771430015563965,5.793213844299316,1039152800
2008-04-22,4.826296806335449,5.721428871154785,6.0,5.646070957183838,5.978570938110352,1439572400
2008-04-23,4.907336235046387,5.817500114440918,5.887143135070801,5.752857208251953,5.85892915725708,1504190800
2008-04-24,5.089602470397949,6.033570766448975,6.070713996887207,5.685357093811035,5.90500020980835,1696066400
2008-04-25,5.113401889801025,6.06178617477417,6.110713958740234,5.943571090698242,6.096428871154785,992474000
2008-04-28,5.18902063369751,6.151429176330566,6.205357074737549,6.0403571128845215,6.0625,787214400
2008-04-29,5.273676872253418,6.251786231994629,6.273571014404297,6.080357074737549,6.1110711097717285,923476400
2008-04-30,5.240536689758301,6.212500095367432,6.4285712242126465,6.175714015960693,6.292500019073486,1139524400
2008-05-01,5.422802448272705,6.4285712242126465,6.4285712242126465,6.244999885559082,6.248570919036865,903576800
2008-05-02,5.451122283935547,6.4621429443359375,6.497142791748047,6.376786231994629,6.435357093811035,1006082000
2008-05-05,5.565300941467285,6.597499847412109,6.618214130401611,6.466071128845215,6.497142791748047,854557200
2008-05-06,5.623447418212891,6.666429042816162,6.682857036590576,6.506429195404053,6.59499979019165,918870400
2008-05-07,5.500829696655273,6.521070957183838,6.721428871154785,6.447856903076172,6.6446428298950195,1157133600
2008-05-08,5.575244426727295,6.609285831451416,6.660714149475098,6.538214206695557,6.56321382522583,899085600
2008-05-09,5.526740074157715,6.551785945892334,6.580357074737549,6.477499961853027,6.541429042816162,673072400
2008-05-12,5.668637275695801,6.71999979019165,6.745357036590576,6.5303568840026855,6.614643096923828,818563200
2008-05-13,5.722867012023926,6.784286022186279,6.837500095367432,6.709286212921143,6.7360711097717285,823236400
2008-05-14,5.6113972663879395,6.6521430015563965,6.865714073181152,6.627500057220459,6.8296427726745605,916823600
2008-05-15,5.715936183929443,6.776071071624756,6.7821431159973145,6.57857084274292,6.671785831451416,873208000
2008-05-16,5.652368545532227,6.700714111328125,6.79642915725708,6.6785712242126465,6.789642810821533,765769200
2008-05-19,5.531261444091797,6.557143211364746,6.73892879486084,6.474999904632568,6.709286212921143,945820400
2008-05-20,5.600551605224609,6.639286041259766,6.648571014404297,6.432857036590576,6.493570804595947,969850000
2008-05-21,5.368273735046387,6.36392879486084,6.712500095367432,6.294642925262451,6.631071090698242,1157657200
2008-05-22,5.333929061889648,6.323214054107666,6.476070880889893,6.142857074737549,6.4021430015563965,1206735600
2008-05-23,5.458051681518555,6.4703569412231445,6.499642848968506,6.349999904632568,6.456070899963379,906917200
2008-05-27,5.616517543792725,6.658214092254639,6.658214092254639,6.494286060333252,6.526785850524902,789905200
2008-05-28,5.633993148803711,6.678928852081299,6.712500095367432,6.561429023742676,6.693213939666748,743979600
2008-05-29,5.6243510246276855,6.667500019073486,6.721428871154785,6.625,6.670000076293945,647186400
2008-05-30,5.6864118576049805,6.7410712242126465,6.769286155700684,6.692142963409424,6.694643020629883,610184400
2008-06-02,5.606575965881348,6.646429061889648,6.773213863372803,6.590356826782227,6.735713958740234,679840000
2008-06-03,5.584583759307861,6.620357036590576,6.721428871154785,6.512143135070801,6.6735711097717285,750520400
2008-06-04,5.579161167144775,6.61392879486084,6.681786060333252,6.543929100036621,6.572143077850342,726983600
2008-06-05,5.706897735595703,6.76535701751709,6.78000020980835,6.632143020629883,6.65500020980835,755445600
2008-06-06,5.592719078063965,6.630000114440918,6.783928871154785,6.626786231994629,6.714285850524902,966422800
2008-06-09,5.47130823135376,6.4860711097717285,6.605000019073486,6.276785850524902,6.599643230438232,1888392800
2008-06-10,5.592719078063965,6.630000114440918,6.670713901519775,6.393570899963379,6.446785926818848,1140941200
2008-06-11,5.44720458984375,6.457499980926514,6.642857074737549,6.413928985595703,6.583570957183838,961550800
2008-06-12,5.219749927520752,6.187857151031494,6.521429061889648,6.114285945892334,6.481785774230957,1308333600
2008-06-13,5.192934989929199,6.156071186065674,6.21999979019165,5.903929233551025,6.130000114440918,1345957200
2008-06-16,5.327602863311768,6.315713882446289,6.353570938110352,6.038214206695557,6.117856979370117,1051730400
2008-06-17,5.465884685516357,6.479642868041992,6.499642848968506,6.336071014404297,6.360713958740234,899656800
2008-06-18,5.3851447105407715,6.3839287757873535,6.507143020629883,6.333929061889648,6.468571186065674,811468000
2008-06-19,5.449916362762451,6.460713863372803,6.512143135070801,6.314286231994629,6.376786231994629,791949200
2008-06-20,5.280303001403809,6.259643077850342,6.464285850524902,6.25,6.4053568840026855,888367200
2008-06-23,5.216737270355225,6.184286117553711,6.281428813934326,6.127142906188965,6.240714073181152,645780800
2008-06-24,5.219448566436768,6.1875,6.277856826782227,6.129642963409424,6.156071186065674,621947200
2008-06-25,5.34417200088501,6.335357189178467,6.386785984039307,6.210000038146973,6.2360711097717285,644450800
2008-06-26,5.0691142082214355,6.009285926818848,6.244286060333252,6.000357151031494,6.216785907745361,869610000
2008-06-27,5.124248504638672,6.074643135070801,6.091785907745361,5.862500190734863,5.946785926818848,1042249600
2008-06-30,5.044411659240723,5.980000019073486,6.142857074737549,5.950714111328125,6.078214168548584,684196800
2008-07-01,5.262526988983154,6.2385711669921875,6.239999771118164,5.857142925262451,5.865356922149658,1111280800
2008-07-02,5.066706657409668,6.006429195404053,6.337500095367432,6.006429195404053,6.257143020629883,837519200
2008-07-03,5.125151634216309,6.075714111328125,6.148929119110107,5.919642925262451,6.056786060333252,523362000
2008-07-07,5.276991367340088,6.255713939666748,6.326070785522461,6.139286041259766,6.184286117553711,820391600
2008-07-08,5.409247398376465,6.412499904632568,6.4178571701049805,6.169285774230957,6.264286041259766,888350400
2008-07-09,5.249575138092041,6.223214149475098,6.461071014404297,6.21928596496582,6.435713768005371,895776000
2008-07-10,5.321276664733887,6.30821418762207,6.333570957183838,6.120357036590576,6.247142791748047,840688800
2008-07-11,5.199263572692871,6.163570880889893,6.325356960296631,6.107142925262451,6.266786098480225,930011600
2008-07-14,5.238428592681885,6.210000038146973,6.403571128845215,6.181428909301758,6.401429176330566,886054400
2008-07-15,5.110690116882324,6.058570861816406,6.204999923706055,5.942500114440918,6.159999847412109,1040043200
2008-07-16,5.206192970275879,6.171785831451416,6.1760711669921875,6.021429061889648,6.07857084274292,747790400
2008-07-17,5.176066875457764,6.13607120513916,6.24928617477417,6.121070861816406,6.2178568840026855,757526000
2008-07-18,4.97542142868042,5.898213863372803,6.058928966522217,5.892857074737549,6.018570899963379,868414400
2008-07-21,5.009768009185791,5.938929080963135,5.982142925262451,5.75428581237793,5.960713863372803,1360469600
2008-07-22,4.881125450134277,5.786428928375244,5.812857151031494,5.233213901519775,5.3214287757873535,1879592400
2008-07-23,5.008863925933838,5.937857151031494,6.013214111328125,5.769999980926514,5.892499923706055,1061768400
2008-07-24,4.7910475730896,5.679643154144287,5.9021430015563965,5.658928871154785,5.868570804595947,839619200
2008-07-25,4.8841400146484375,5.789999961853027,5.8214287757873535,5.666070938110352,5.728570938110352,633637200
2008-07-28,4.651561260223389,5.514286041259766,5.802499771118164,5.50071382522583,5.79785680770874,780712800
2008-07-29,4.732300758361816,5.610000133514404,5.694643020629883,5.487500190734863,5.550356864929199,684070800
2008-07-30,4.816652774810791,5.710000038146973,5.731785774230957,5.574285984039307,5.635000228881836,725183200
2008-07-31,4.788637161254883,5.676785945892334,5.7928571701049805,5.606429100036621,5.626429080963135,637498400
2008-08-01,4.719644546508789,5.59499979019165,5.713929176330566,5.5625,5.710713863372803,544639200
2008-08-04,4.616311550140381,5.472499847412109,5.639286041259766,5.461071014404297,5.5928568840026855,592527600
2008-08-05,4.839550018310547,5.737143039703369,5.742856979370117,5.529285907745361,5.550714015960693,688371600
2008-08-06,4.9465012550354,5.86392879486084,5.978570938110352,5.642857074737549,5.713213920593262,791408800
2008-08-07,4.927822113037109,5.841785907745361,5.933928966522217,5.767857074737549,5.811070919036865,672372400
2008-08-08,5.107979774475098,6.055356979370117,6.058928966522217,5.848214149475098,5.852142810821533,713997200
2008-08-11,5.228787899017334,6.19857120513916,6.3035712242126465,6.059642791748047,6.0739288330078125,891304400
2008-08-12,5.324288845062256,6.31178617477417,6.403213977813721,6.196785926818848,6.197143077850342,836278800
2008-08-13,5.40171480178833,6.403571128845215,6.4285712242126465,6.2821431159973145,6.356429100036621,842346400
2008-08-14,5.402319431304932,6.404285907745361,6.444643020629883,6.351428985595703,6.368928909301758,711300800
2008-08-15,5.294464111328125,6.276429176330566,6.419642925262451,6.251786231994629,6.394286155700684,708251600
2008-08-18,5.283919334411621,6.2639288902282715,6.3503570556640625,6.207857131958008,6.270357131958008,552014400
2008-08-19,5.227884292602539,6.197500228881836,6.3239288330078125,6.13607120513916,6.2335710525512695,616204400
2008-08-20,5.2974772453308105,6.28000020980835,6.319285869598389,6.200356960296631,6.241786003112793,506951200
2008-08-21,5.2507805824279785,6.224643230438232,6.26607084274292,6.1389288902282715,6.2310709953308105,539744800
2008-08-22,5.32609748840332,6.313929080963135,6.339285850524902,6.270357131958008,6.279285907745361,439611200
2008-08-25,5.198359489440918,6.162499904632568,6.293929100036621,6.130713939666748,6.291070938110352,484425200
2008-08-26,5.231197357177734,6.2014288902282715,6.24571418762207,6.164642810821533,6.170000076293945,445550000
2008-08-27,5.2622270584106445,6.238214015960693,6.2771430015563965,6.1496429443359375,6.189642906188965,477780800
2008-08-28,5.23421049118042,6.204999923706055,6.294642925262451,6.169642925262451,6.260000228881836,431384800
2008-08-29,5.107378005981445,6.054643154144287,6.1964287757873535,6.037143230438232,6.177143096923828,599289600
2008-09-02,5.006752014160156,5.935357093811035,6.1964287757873535,5.892857074737549,6.1571431159973145,780763200
2008-09-03,5.029950141906738,5.962856769561768,6.024285793304443,5.857142925262451,5.958570957183838,734834800
2008-09-04,4.857025623321533,5.757856845855713,5.996786117553711,5.743214130401611,5.9235711097717285,743386000
2008-09-05,4.825692176818848,5.720714092254639,5.800000190734863,5.630356788635254,5.663928985595703,786884000
2008-09-08,4.757606029510498,5.639999866485596,5.8889288902282715,5.409286022186279,5.877500057220459,1045979200
2008-09-09,4.569615840911865,5.417142868041992,5.712856769561768,5.349643230438232,5.602142810821533,1245025600
2008-09-10,4.567508220672607,5.414642810821533,5.5353569984436035,5.314286231994629,5.440000057220459,973142800
2008-09-11,4.598837852478027,5.451786041259766,5.463929176330566,5.214285850524902,5.292142868041992,971135200
2008-09-12,4.487070083618164,5.319285869598389,5.38964319229126,5.232142925262451,5.38964319229126,793027200
2008-09-15,4.22858190536499,5.012856960296631,5.2746429443359375,5.012856960296631,5.072500228881836,920634400
2008-09-16,4.214120388031006,4.99571418762207,5.089285850524902,4.7196431159973145,4.78071403503418,1199836400
2008-09-17,3.851093292236328,4.565357208251953,4.946785926818848,4.565357208251953,4.946071147918701,1200455200
2008-09-18,4.039687156677246,4.788928985595703,4.836785793304443,4.309999942779541,4.663214206695557,1676253600
2008-09-19,4.245149612426758,5.03249979019165,5.150000095367432,4.868214130401611,5.0928568840026855,1430875600
2008-09-22,3.948101758956909,4.680356979370117,5.0089287757873535,4.666429042816162,4.997857093811035,856713200
2008-09-23,3.821269989013672,4.53000020980835,4.849999904632568,4.523571014404297,4.708929061889648,1280364400
2008-09-24,3.87760591506958,4.596786022186279,4.676785945892334,4.4696431159973145,4.5453572273254395,1047015200
2008-09-25,3.9746131896972656,4.711785793304443,4.813929080963135,4.590000152587891,4.635714054107666,1006045600
2008-09-26,3.8634467124938965,4.579999923706055,4.635714054107666,4.392857074737549,4.461071014404297,1126451200
2008-09-29,3.1711342334747314,3.7592859268188477,4.274285793304443,3.5924999713897705,4.2721428871154785,2622057200
2008-09-30,3.4241998195648193,4.059286117553711,4.107142925262451,3.796428918838501,3.8660709857940674,1626682400
2008-10-01,3.287423849105835,3.8971428871154785,4.012856960296631,3.8353569507598877,3.997143030166626,1296484000
2008-10-02,3.015681266784668,3.575000047683716,3.885356903076172,3.5714290142059326,3.8575000762939453,1609364400
2008-10-03,2.9243972301483154,3.4667859077453613,3.8035709857940674,3.380357027053833,3.7142860889434814,2294398400
2008-10-06,2.9566330909729004,3.505000114440918,3.5278570652008057,3.1264290809631348,3.2842860221862793,2107417200
2008-10-07,2.68609619140625,3.184286117553711,3.625,3.176785945892334,3.588571071624756,1878772000
2008-10-08,2.705075740814209,3.2067859172821045,3.440356969833374,3.059999942779541,3.068213939666748,2207741200
2008-10-09,2.6734426021575928,3.169286012649536,3.421428918838501,3.0928568840026855,3.3339290618896484,1617383600
2008-10-10,2.9162635803222656,3.4571430683135986,3.5714290142059326,3.0357139110565186,3.06071400642395,2219299600
2008-10-13,3.3217687606811523,3.937856912612915,3.947499990463257,3.6078569889068604,3.733928918838501,1539076000
2008-10-14,3.135584831237793,3.7171430587768555,4.1571431159973145,3.6835711002349854,4.1521430015563965,1980994400
2008-10-15,2.95090913772583,3.49821400642395,3.8214290142059326,3.4960711002349854,3.708570957183838,1584175600
2008-10-16,3.069608449935913,3.6389288902282715,3.6939289569854736,3.2764289379119873,3.563214063644409,1980521200
2008-10-17,2.934338092803955,3.4785709381103516,3.6442859172821045,3.067500114440918,3.557142972946167,1762227600
2008-10-20,2.965670347213745,3.515713930130005,3.572499990463257,3.3442859649658203,3.563570976257324,1549170000
2008-10-21,2.7562901973724365,3.2674999237060547,3.496428966522217,3.255713939666748,3.4625000953674316,2193660000
2008-10-22,2.918372869491577,3.4596428871154785,3.6160709857940674,3.3189289569854736,3.4774999618530273,2248808800
2008-10-23,2.9593443870544434,3.508213996887207,3.544642925262451,3.2821431159973145,3.4467859268188477,1675430400
2008-10-24,2.9036102294921875,3.442142963409424,3.496428966522217,3.2182140350341797,3.2260708808898926,1590058400
2008-10-27,2.774367332458496,3.288928985595703,3.486785888671875,3.2807140350341797,3.3953568935394287,1208771200
2008-10-28,3.009956121444702,3.568213939666748,3.5892860889434814,3.29892897605896,3.4082140922546387,1634133200
2008-10-29,3.149745464324951,3.733928918838501,3.9121429920196533,3.5692861080169678,3.6021430492401123,1950978400
2008-10-30,3.3452672958374023,3.9657139778137207,4.006785869598389,3.8432140350341797,3.865356922149658,1638089600
2008-10-31,3.241330146789551,3.8424999713897705,3.9564290046691895,3.755000114440918,3.835714101791382,1659756000
2008-11-03,3.2223498821258545,3.819999933242798,3.8964290618896484,3.744999885559082,3.7832140922546387,1057938000
2008-11-04,3.3437609672546387,3.9639289379119873,3.992500066757202,3.809643030166626,3.9282140731811523,1398681200
2008-11-05,3.112086534500122,3.68928599357605,3.9185709953308105,3.6782140731811523,3.8896429538726807,1256455200
2008-11-06,2.9855546951293945,3.539285898208618,3.6707139015197754,3.5,3.608928918838501,1319074400
2008-11-07,2.959644079208374,3.508570909500122,3.566071033477783,3.4185709953308105,3.544286012649536,1095253600
2008-11-10,2.8885467052459717,3.424285888671875,3.585714101791382,3.375,3.577500104904175,1123822000
2008-11-11,2.8551061153411865,3.384643077850342,3.4703569412231445,3.2950000762939453,3.386070966720581,1224538000
2008-11-12,2.7150168418884277,3.2185709476470947,3.3299999237060547,3.2146430015563965,3.3010709285736084,1178976400
2008-11-13,2.9054183959960938,3.4442861080169678,3.4442861080169678,3.072143077850342,3.2096428871154785,1854087200
2008-11-14,2.718632221221924,3.2228569984436035,3.356786012649536,3.2142860889434814,3.3485710620880127,1405266800
2008-11-17,2.6553657054901123,3.1478569507598877,3.233928918838501,3.116429090499878,3.1600000858306885,1162526400
2008-11-18,2.7086899280548096,3.211071014404297,3.249643087387085,3.1021430492401123,3.2014288902282715,1209695200
2008-11-19,2.5996322631835938,3.0817859172821045,3.270714044570923,3.0789289474487305,3.1942861080169678,1171900800
2008-11-20,2.4248971939086914,2.874643087387085,3.0875000953674316,2.857142925262451,3.044286012649536,1716814400
2008-11-21,2.487861394882202,2.9492859840393066,3.004286050796509,2.8264288902282715,2.9260709285736084,1569271200
2008-11-24,2.8002758026123047,3.319643020629883,3.385356903076172,3.0299999713897705,3.0432140827178955,1442257600
2008-11-25,2.735502243041992,3.242856979370117,3.382499933242798,3.148571014404297,3.379642963409424,1235292800
2008-11-26,2.862035036087036,3.392857074737549,3.4017860889434814,3.2089290618896484,3.2114291191101074,899836000
2008-11-28,2.7918405532836914,3.309643030166626,3.3842859268188477,3.2807140350341797,3.382143020629883,297774400
2008-12-01,2.679166078567505,3.1760709285736084,3.2953569889068604,3.1757140159606934,3.260714054107666,923767600
2008-12-02,2.785814046859741,3.302500009536743,3.308928966522217,3.0892860889434814,3.2153570652008057,1148722400
2008-12-03,2.889148712158203,3.424999952316284,3.436785936355591,3.171428918838501,3.192857027053833,1338680000
2008-12-04,2.7538809776306152,3.2646429538726807,3.4003570079803467,3.1807138919830322,3.372499942779541,1091370000
2008-12-05,2.831908941268921,3.357142925262451,3.374643087387085,3.1735711097717285,3.226785898208618,1043795200
2008-12-08,3.0042335987091064,3.561429023742676,3.5999999046325684,3.421428918838501,3.4742860794067383,1185142000
2008-12-09,3.014474868774414,3.573570966720581,3.700000047683716,3.4717860221862793,3.5014290809631348,1203496000
2008-12-10,2.9587416648864746,3.507499933242798,3.5532140731811523,3.4464290142059326,3.495357036590576,938047600
2008-12-11,2.862035036087036,3.392857074737549,3.6157140731811523,3.3867859840393066,3.476785898208618,1040617200
2008-12-12,2.9605486392974854,3.509643077850342,3.5357139110565186,3.304642915725708,3.31428599357605,1041174400
2008-12-15,2.854503631591797,3.3839290142059326,3.4360709190368652,3.3214290142059326,3.4282140731811523,891758000
2008-12-16,2.8749897480010986,3.4082140922546387,3.445713996887207,3.3125,3.356429100036621,1093506400
2008-12-17,2.68609619140625,3.184286117553711,3.253571033477783,3.143570899963379,3.251070976257324,1293860400
2008-12-18,2.6942298412323,3.1939289569854736,3.243928909301758,3.1585710048675537,3.189642906188965,857416000
2008-12-19,2.7114017009735107,3.2142860889434814,3.247857093811035,3.171428918838501,3.2121429443359375,801920000
2008-12-22,2.5830631256103516,3.062143087387085,3.2153570652008057,3.0246429443359375,3.2149999141693115,844740400
2008-12-23,2.6023426055908203,3.0850000381469727,3.138214111328125,3.067857027053833,3.1024999618530273,635031600
2008-12-24,2.5619730949401855,3.0371429920196533,3.080357074737549,3.0196430683135986,3.0764288902282715,271334000
2008-12-26,2.5851707458496094,3.064642906188965,3.122143030166626,3.044286012649536,3.0942859649658203,308324800
2008-12-29,2.609271764755249,3.0932140350341797,3.129286050796509,3.0382139682769775,3.0899999141693115,686000000
2008-12-30,2.5996322631835938,3.0817859172821045,3.1446430683135986,3.0257139205932617,3.122143030166626,967601600
2008-12-31,2.571312427520752,3.0482139587402344,3.133570909500122,3.0478570461273193,3.070357084274292,607541200
2009-01-02,2.733996629714966,3.2410709857940674,3.2514290809631348,3.041429042816162,3.067142963409424,746015200
2009-01-05,2.849381923675537,3.377856969833374,3.434999942779541,3.3110709190368652,3.327500104904175,1181608400
2009-01-06,2.8023838996887207,3.322143077850342,3.4703569412231445,3.299643039703369,3.426785945892334,1289310400
2009-01-07,2.7418293952941895,3.250356912612915,3.3035709857940674,3.2235710620880127,3.2789289951324463,753048800
2009-01-08,2.79274320602417,3.31071400642395,3.3267860412597656,3.2157139778137207,3.2296431064605713,673500800
2009-01-09,2.728875160217285,3.234999895095825,3.3350000381469727,3.2192859649658203,3.3289289474487305,546845600
2009-01-12,2.671031951904297,3.166429042816162,3.249643087387085,3.12678599357605,3.2307140827178955,617716400
2009-01-13,2.642411708831787,3.132499933242798,3.2049999237060547,3.0839290618896484,3.1514289379119873,798397600
2009-01-14,2.570709705352783,3.047499895095825,3.1160709857940674,3.0257139205932617,3.0799999237060547,1021664000
2009-01-15,2.511962652206421,2.9778571128845215,3.004286050796509,2.858928918838501,2.877500057220459,1831634000
2009-01-16,2.4803295135498047,2.940356969833374,3.01357102394104,2.871428966522217,3.010714054107666,1047625600
2009-01-20,2.355907440185547,2.7928569316864014,2.9285709857940674,2.7928569316864014,2.9260709285736084,919914800
2009-01-21,2.4953930377960205,2.958214044570923,2.9600000381469727,2.8324999809265137,2.8353569507598877,1089270000
2009-01-22,2.6619925498962402,3.1557140350341797,3.2142860889434814,3.065000057220459,3.1442859172821045,1409528400
2009-01-23,2.6619925498962402,3.1557140350341797,3.2096428871154785,3.0892860889434814,3.1007139682769775,763770000
2009-01-26,2.700556755065918,3.2014288902282715,3.248929023742676,3.1535708904266357,3.1735711097717285,692238400
2009-01-27,2.733393430709839,3.240356922149658,3.2696430683135986,3.2049999237060547,3.2210710048675537,618038400
2009-01-28,2.837934732437134,3.364285945892334,3.392857074737549,3.267857074737549,3.2899999618530273,861406000
2009-01-29,2.8017830848693848,3.3214290142059326,3.369286060333252,3.307142972946167,3.3246428966522217,592729200
2009-01-30,2.7153189182281494,3.2189290523529053,3.3435709476470947,3.2146430015563965,3.307142972946167,651478800
2009-02-02,2.7568929195404053,3.268213987350464,3.2857139110565186,3.174999952316284,3.182142972946167,558247200
2009-02-03,2.8011794090270996,3.320713996887207,3.3350000381469727,3.2242860794067383,3.2828569412231445,599309200
2009-02-04,2.8183510303497314,3.3410708904266357,3.4375,3.325000047683716,3.3292860984802246,808421600
2009-02-05,2.906019687652588,3.444999933242798,3.4732139110565186,3.307857036590576,3.313214063644409,749246400
2009-02-06,3.0042335987091064,3.561429023742676,3.5714290142059326,3.4642860889434814,3.4649999141693115,687209600
2009-02-09,3.0882856845855713,3.6610710620880127,3.6785709857940674,3.5535709857940674,3.5714290142059326,715010800
2009-02-10,2.947293758392334,3.493928909301758,3.6610710620880127,3.4664289951324463,3.618928909301758,849060800
2009-02-11,2.916865587234497,3.4578568935394287,3.511070966720581,3.4203569889068604,3.441786050796509,674973600
2009-02-12,2.9906768798828125,3.5453569889068604,3.5625,3.422499895095825,3.422499895095825,817188400
2009-02-13,2.9873623847961426,3.541429042816162,3.5692861080169678,3.504286050796509,3.5353569984436035,608977600
2009-02-17,2.847874879837036,3.376070976257324,3.4657139778137207,3.367142915725708,3.4596428871154785,678238400
2009-02-18,2.843055248260498,3.370357036590576,3.4232139587402344,3.311429023742676,3.3946430683135986,684779200
2009-02-19,2.7306830883026123,3.237143039703369,3.3660709857940674,3.2182140350341797,3.3346428871154785,922804400
2009-02-20,2.747553825378418,3.257143020629883,3.299999952316284,3.1785709857940674,3.192857027053833,750316000
2009-02-23,2.6195144653320312,3.1053569316864014,3.2857139110565186,3.0896430015563965,3.273214101791382,786982000
2009-02-24,2.718932867050171,3.2232139110565186,3.2460711002349854,3.107142925262451,3.12321400642395,807105600
2009-02-25,2.7463479042053223,3.255713939666748,3.318571090698242,3.1875,3.2092859745025635,833053200
2009-02-26,2.686999797821045,3.185357093811035,3.318571090698242,3.177143096923828,3.2857139110565186,629868400
2009-02-27,2.690614700317383,3.189642906188965,3.260714054107666,3.131071090698242,3.14035701751709,706658400
2009-03-02,2.649340867996216,3.140713930130005,3.257143020629883,3.131071090698242,3.1471428871154785,770929600
2009-03-03,2.662294626235962,3.1560709476470947,3.2407140731811523,3.13857102394104,3.1760709285736084,724340400
2009-03-04,2.7466495037078857,3.256071090698242,3.313214063644409,3.194643020629883,3.2207140922546387,741403600
2009-03-05,2.676454782485962,3.1728570461273193,3.2810709476470947,3.1589291095733643,3.2307140827178955,706899200
2009-03-06,2.5698063373565674,3.046428918838501,3.1571431159973145,2.940356969833374,3.1549999713897705,1011147200
2009-03-09,2.5038280487060547,2.9682140350341797,3.128571033477783,2.9489290714263916,3.0064289569854736,698297600
2009-03-10,2.6701278686523438,3.1653571128845215,3.184643030166626,3.012856960296631,3.0310709476470947,844258800
2009-03-11,2.7921407222747803,3.309999942779541,3.35964298248291,3.1992859840393066,3.2074999809265137,846372800
2009-03-12,2.9027059078216553,3.441071033477783,3.4492859840393066,3.2857139110565186,3.317857027053833,768457200
2009-03-13,2.890052080154419,3.4260709285736084,3.4714291095733643,3.393213987350464,3.43928599357605,601168400
2009-03-16,2.874688148498535,3.4078569412231445,3.4782140254974365,3.3635709285736084,3.447499990463257,797244000
2009-03-17,3.0024261474609375,3.559286117553711,3.560357093811035,3.3953568935394287,3.4014289379119873,786646000
2009-03-18,3.0584609508514404,3.625714063644409,3.695713996887207,3.561429023742676,3.568213939666748,796037200
2009-03-19,3.061474084854126,3.629286050796509,3.68571400642395,3.580357074737549,3.637500047683716,500180800
2009-03-20,3.0605695247650146,3.628213882446289,3.682499885559082,3.5917859077453613,3.646070957183838,695587200
2009-03-23,3.243438959121704,3.8450000286102295,3.8628571033477783,3.6339290142059326,3.6682140827178955,666397200
2009-03-24,3.208491325378418,3.8035709857940674,3.9085710048675537,3.7639288902282715,3.7985711097717285,640612000
2009-03-25,3.2081902027130127,3.8032140731811523,3.869999885559082,3.7092859745025635,3.8421430587768555,646618000
2009-03-26,3.310018539428711,3.92392897605896,3.927856922149658,3.8421430587768555,3.8510708808898926,616252000
2009-03-27,3.2190358638763428,3.816071033477783,3.876070976257324,3.799999952316284,3.865356922149658,492872800
2009-03-30,3.147937774658203,3.731786012649536,3.750356912612915,3.6646430492401123,3.7325000762939453,502796000
2009-03-31,3.166917562484741,3.754286050796509,3.8375000953674316,3.75,3.766071081161499,570080000
2009-04-01,3.274470090866089,3.8817861080169678,3.892857074737549,3.7103569507598877,3.7174999713897705,589372000
2009-04-02,3.395578384399414,4.025356769561768,4.098214149475098,3.9207139015197754,3.9335711002349854,812366800
2009-04-03,3.494394540786743,4.142499923706055,4.147500038146973,4.054286003112793,4.078214168548584,636241200
2009-04-06,3.5685043334960938,4.2303571701049805,4.2410712242126465,4.045713901519775,4.105000019073486,658064400
2009-04-07,3.464568614959717,4.107142925262451,4.166786193847656,4.078214168548584,4.161786079406738,536580800
2009-04-08,3.50433611869812,4.154285907745361,4.1710710525512695,4.0921430587768555,4.122499942779541,455630000
2009-04-09,3.602247953414917,4.270357131958008,4.285714149475098,4.212856769561768,4.229286193847656,530756800
2009-04-13,3.621830463409424,4.2935709953308105,4.320713996887207,4.25,4.286070823669434,389236400
2009-04-14,3.564286947250366,4.2253570556640625,4.291786193847656,4.1875,4.270357131958008,454622000
2009-04-15,3.5441031455993652,4.2014288902282715,4.223214149475098,4.134285926818848,4.185713768005371,412882400
2009-04-16,3.6588852405548096,4.337500095367432,4.398213863372803,4.242499828338623,4.256785869598389,593446000
2009-04-17,3.7182366847991943,4.4078569412231445,4.4375,4.294642925262451,4.32785701751709,497495600
2009-04-20,3.630265235900879,4.3035712242126465,4.392499923706055,4.255713939666748,4.347499847412109,466466000
2009-04-21,3.6682262420654297,4.348570823669434,4.362143039703369,4.235713958740234,4.246070861816406,470685600
2009-04-22,3.6606931686401367,4.3396430015563965,4.476786136627197,4.32857084274292,4.379642963409424,938767200
2009-04-23,3.777885913848877,4.478570938110352,4.5428571701049805,4.411070823669434,4.5221428871154785,945156800
2009-04-24,3.732697010040283,4.425000190734863,4.46928596496582,4.391786098480225,4.4514288902282715,540764000
2009-04-27,3.757701873779297,4.4546427726745605,4.464285850524902,4.380713939666748,4.389286041259766,480690000
2009-04-28,3.732697010040283,4.425000190734863,4.507500171661377,4.4021430015563965,4.4053568840026855,455856800
2009-04-29,3.7700536251068115,4.46928596496582,4.5303568840026855,4.422500133514404,4.458929061889648,458110800
2009-04-30,3.7908413410186768,4.493928909301758,4.535714149475098,4.461429119110107,4.507856845855713,498489600
2009-05-01,3.8333182334899902,4.544285774230957,4.569643020629883,4.492856979370117,4.492856979370117,397516000
2009-05-04,3.9788315296173096,4.716785907745361,4.723214149475098,4.559999942779541,4.579999923706055,609358400
2009-05-05,3.9981119632720947,4.739643096923828,4.744999885559082,4.682857036590576,4.705357074737549,398255200
2009-05-06,3.9917867183685303,4.732142925262451,4.767857074737549,4.650713920593262,4.761785984039307,473538800
2009-05-07,3.8881497383117676,4.609285831451416,4.728213787078857,4.567856788635254,4.726070880889893,531776000
2009-05-08,3.892066240310669,4.61392879486084,4.68678617477417,4.509285926818848,4.6085710525512695,467964000
2009-05-11,3.9035143852233887,4.627500057220459,4.677143096923828,4.539999961853027,4.548929214477539,404658800
2009-05-12,3.7483620643615723,4.443571090698242,4.632500171661377,4.401785850524902,4.627142906188965,609481600
2009-05-13,3.5998380184173584,4.267499923706055,4.429286003112793,4.263570785522461,4.400356769561768,595971600
2009-05-14,3.704075574874878,4.39107084274292,4.411786079406738,4.275000095367432,4.277856826782227,447826400
2009-05-15,3.6881093978881836,4.372142791748047,4.450714111328125,4.34321403503418,4.368570804595947,367567200
2009-05-18,3.8155457973480225,4.523213863372803,4.525000095367432,4.341785907745361,4.418929100036621,458841600
2009-05-19,3.839646816253662,4.551785945892334,4.618214130401611,4.490714073181152,4.529285907745361,372422400
2009-05-20,3.792046546936035,4.495357036590576,4.614643096923828,4.474999904632568,4.55821418762207,388584000
2009-05-21,3.7411322593688965,4.434999942779541,4.527856826782227,4.3889288902282715,4.4696431159973145,407946000
2009-05-22,3.690519094467163,4.375,4.434999942779541,4.348214149475098,4.430356979370117,297998400
2009-05-26,3.9399657249450684,4.670713901519775,4.672500133514404,4.448214054107666,4.455714225769043,636927200
2009-05-27,4.008357048034668,4.751786231994629,4.820713996887207,4.675356864929199,4.7064290046691895,646422000
2009-05-28,4.069213390350342,4.8239288330078125,4.835357189178467,4.715356826782227,4.76607084274292,487552800
2009-05-29,4.091504096984863,4.8503570556640625,4.853570938110352,4.7803568840026855,4.835357189178467,456534400
2009-06-01,4.198153972625732,4.976786136627197,4.999642848968506,4.857142925262451,4.873929023742676,452499600
2009-06-02,4.202371597290039,4.981785774230957,5.04785680770874,4.941071033477783,4.963929176330566,456223600
2009-06-03,4.246356964111328,5.033928871154785,5.039642810821533,4.966785907745361,5.0,565199600
2009-06-04,4.330410003662109,5.133571147918701,5.149285793304443,5.001429080963135,5.004642963409424,550634000
2009-06-05,4.35842752456665,5.166786193847656,5.228570938110352,5.114643096923828,5.189642906188965,632716000
2009-06-08,4.3337225914001465,5.137499809265137,5.151071071624756,4.979642868041992,5.1364288330078125,931652400
2009-06-09,4.299683094024658,5.097143173217773,5.1628570556640625,5.0196428298950195,5.13607120513916,676964400
2009-06-10,4.22526741027832,5.0089287757873535,5.083929061889648,4.939286231994629,5.0814290046691895,688623600
2009-06-11,4.216229438781738,4.998213768005371,5.055714130401611,4.948214054107666,4.98392915725708,524823600
2009-06-12,4.126452922821045,4.891786098480225,4.9678568840026855,4.8585710525512695,4.957499980926514,563085600
2009-06-15,4.099939346313477,4.86035680770874,4.89035701751709,4.817500114440918,4.857500076293945,539750400
2009-06-16,4.107773780822754,4.869643211364746,4.945356845855713,4.860713958740234,4.880713939666748,514805200
2009-06-17,4.084575653076172,4.8421430587768555,4.908928871154785,4.804643154144287,4.881071090698242,571412800
2009-06-18,4.09361457824707,4.8528571128845215,4.9285712242126465,4.84250020980835,4.8610711097717285,427680400
2009-06-19,4.20206880569458,4.981429100036621,4.982142925262451,4.889286041259766,4.931070804595947,721856800
2009-06-22,4.1385040283203125,4.906071186065674,5.055714130401611,4.868928909301758,5.023929119110107,634914000
2009-06-23,4.037278652191162,4.786070823669434,4.89107084274292,4.74571418762207,4.871428966522217,706532400
2009-06-24,4.103854656219482,4.864999771118164,4.910714149475098,4.816429138183594,4.836429119110107,485525600
2009-06-25,4.213517189025879,4.994999885559082,5.007143020629883,4.8289289474487305,4.848214149475098,589447600
2009-06-26,4.2912445068359375,5.0871429443359375,5.127142906188965,4.990714073181152,4.992499828338623,439384400
2009-06-29,4.2770843505859375,5.070356845855713,5.14107084274292,5.054999828338623,5.123570919036865,567616000
2009-06-30,4.290943622589111,5.086785793304443,5.135714054107666,5.064286231994629,5.0921430587768555,434224000
2009-07-01,4.3029937744140625,5.101070880889893,5.166429042816162,5.090000152587891,5.125,414178800
2009-07-02,4.218338966369629,5.00071382522583,5.101070880889893,4.992499828338623,5.044642925262451,370479200
2009-07-06,4.175858497619629,4.950356960296631,4.963929176330566,4.8660712242126465,4.95357084274292,498688400
2009-07-07,4.079152584075928,4.835713863372803,4.9885711669921875,4.82785701751709,4.945713996887207,461596800
2009-07-08,4.133983135223389,4.900713920593262,4.929999828338623,4.800714015960693,4.854286193847656,575929200
2009-07-09,4.108073711395264,4.869999885559082,4.928214073181152,4.854642868041992,4.920000076293945,343025200
2009-07-10,4.173149585723877,4.947143077850342,4.963213920593262,4.868570804595947,4.869286060333252,445275600
2009-07-13,4.288232326507568,5.083570957183838,5.083570957183838,4.911786079406738,4.9835710525512695,483501200
2009-07-14,4.286122798919678,5.081070899963379,5.1135711669921875,5.041429042816162,5.072500228881836,347247600
2009-07-15,4.425007343292236,5.24571418762207,5.25,5.154285907745361,5.179999828338623,485587200
2009-07-16,4.44428825378418,5.268570899963379,5.286428928375244,5.1989288330078125,5.205714225769043,393570800
2009-07-17,4.571725368499756,5.419642925262451,5.429286003112793,5.30821418762207,5.324285984039307,602154000
2009-07-20,4.606670379638672,5.461071014404297,5.537143230438232,5.3889288902282715,5.473928928375244,735526400
2009-07-21,4.564493179321289,5.411070823669434,5.479642868041992,5.348214149475098,5.474643230438232,874781600
2009-07-22,4.722056865692139,5.5978569984436035,5.668929100036621,5.575356960296631,5.635356903076172,874104000
2009-07-23,4.7545928955078125,5.6364288330078125,5.658570766448975,5.555714130401611,5.593928813934326,526962800
2009-07-24,4.819969654083252,5.713929176330566,5.714285850524902,5.589285850524902,5.6053571701049805,438362400
2009-07-27,4.823282241821289,5.7178568840026855,5.74571418762207,5.616428852081299,5.7203569412231445,433311200
2009-07-28,4.820269584655762,5.714285850524902,5.7178568840026855,5.628571033477783,5.674285888671875,363554800
2009-07-29,4.821172714233398,5.715356826782227,5.7303571701049805,5.651785850524902,5.675000190734863,382158000
2009-07-30,4.904323577880859,5.813929080963135,5.882856845855713,5.767857074737549,5.775000095367432,469604800
2009-07-31,4.922399997711182,5.835357189178467,5.892857074737549,5.818213939666748,5.821071147918701,422536800
2009-08-03,5.013984680175781,5.943929195404053,5.9514288902282715,5.888214111328125,5.900356769561768,394240000
2009-08-04,4.9874725341796875,5.912499904632568,5.913214206695557,5.864643096923828,5.89035701751709,395810800
2009-08-05,4.974216938018799,5.896786212921143,5.978213787078857,5.864643096923828,5.919642925262451,423183600
2009-08-06,4.9380645751953125,5.853929042816162,5.946785926818848,5.824643135070801,5.913570880889893,341616800
2009-08-07,4.98626708984375,5.911070823669434,5.949999809265137,5.885714054107666,5.9103569984436035,387354800
2009-08-10,4.962467193603516,5.882856845855713,5.949999809265137,5.84499979019165,5.916429042816162,300294400
2009-08-11,4.9055256843566895,5.815357208251953,5.87071418762207,5.781428813934326,5.846070766448975,355342400
2009-08-12,4.980241298675537,5.903929233551025,5.9539289474487305,5.802143096923828,5.805356979370117,445071200
2009-08-13,5.073936939239502,6.014999866485596,6.023929119110107,5.9464287757873535,5.951786041259766,439980800
2009-08-14,5.024529933929443,5.9564290046691895,6.008213996887207,5.911786079406738,5.997857093811035,305816000
2009-08-17,4.807919025421143,5.699643135070801,5.84250020980835,5.693571090698242,5.841071128845215,524381200
2009-08-18,4.940776348114014,5.857142925262451,5.865714073181152,5.76464319229126,5.772500038146973,431152400
2009-08-19,4.958853721618652,5.878571033477783,5.903571128845215,5.801785945892334,5.8125,413271600
2009-08-20,5.010972499847412,5.940357208251953,5.954286098480225,5.878929138183594,5.8921427726745605,342031200
2009-08-21,5.0980377197265625,6.0435709953308105,6.048929214477539,5.9571428298950195,5.987500190734863,416074400
2009-08-24,5.093215465545654,6.0378570556640625,6.096786022186279,6.009643077850342,6.075714111328125,406929600
2009-08-25,5.103460311889648,6.050000190734863,6.105000019073486,6.0403571128845215,6.052143096923828,324354800
2009-08-26,5.043508529663086,5.978929042816162,6.055356979370117,5.955714225769043,6.0328569412231445,303998800
2009-08-27,5.104968547821045,6.051785945892334,6.056070804595947,5.886785984039307,6.026785850524902,449181600
2009-08-28,5.123041152954102,6.073214054107666,6.1603569984436035,6.0189290046691895,6.152500152587891,453700800
2009-08-31,5.0676093101501465,6.007500171661377,6.0303568840026855,5.9464287757873535,6.005713939666748,311337600
2009-09-01,4.979939937591553,5.903571128845215,6.0714287757873535,5.890714168548584,5.999642848968506,469028000
2009-09-02,4.976325035095215,5.899285793304443,5.9860711097717285,5.8610711097717285,5.87928581237793,364249200
2009-09-03,5.017598628997803,5.948214054107666,5.9678568840026855,5.892857074737549,5.944285869598389,293955200
2009-09-04,5.130877494812012,6.082499980926514,6.096428871154785,5.96750020980835,5.974286079406738,374628800
2009-09-08,5.209807872772217,6.1760711669921875,6.183570861816406,6.142857074737549,6.177856922149658,315047600
2009-09-09,5.155882358551025,6.112143039703369,6.2310709953308105,6.060713768005371,6.170713901519775,811087200
2009-09-10,5.198660373687744,6.1628570556640625,6.1875,6.1003570556640625,6.144999980926514,491134000
2009-09-11,5.186609268188477,6.148571014404297,6.184999942779541,6.102499961853027,6.175356864929199,348961200
2009-09-14,5.233607292175293,6.204286098480225,6.210713863372803,6.080357074737549,6.101070880889893,322011200
2009-09-15,5.276991367340088,6.255713939666748,6.273213863372803,6.199643135070801,6.215713977813721,426470800
2009-09-16,5.479139804840088,6.495357036590576,6.526785850524902,6.3528571128845215,6.356785774230957,754023200
2009-09-17,5.559878349304199,6.591071128845215,6.6710710525512695,6.498929023742676,6.49928617477417,810572000
2009-09-18,5.574038028717041,6.6078572273254395,6.662499904632568,6.598570823669434,6.636785984039307,601582800
2009-09-21,5.543911933898926,6.572143077850342,6.612856864929199,6.486429214477539,6.581786155700684,437715600
2009-09-22,5.557770729064941,6.588571071624756,6.62071418762207,6.5303568840026855,6.61392879486084,356753600
2009-09-23,5.588499546051025,6.625,6.746428966522217,6.608213901519775,6.621428966522217,593563600
2009-09-24,5.537887096405029,6.565000057220459,6.70357084274292,6.527500152587891,6.685713768005371,550880400
2009-09-25,5.494203090667725,6.513214111328125,6.625,6.480000019073486,6.500357151031494,445239200
2009-09-28,5.6080827713012695,6.648213863372803,6.667142868041992,6.547500133514404,6.56678581237793,337444800
2009-09-29,5.584886074066162,6.62071418762207,6.692856788635254,6.582499980926514,6.668929100036621,345385600
2009-09-30,5.583981037139893,6.619643211364746,6.658928871154785,6.521786212921143,6.647500038146973,539585200
2009-10-01,5.448712348937988,6.459286212921143,6.650713920593262,6.45357084274292,6.619643211364746,524711600
2009-10-02,5.570423603057861,6.603570938110352,6.640714168548584,6.476786136627197,6.478929042816162,553308000
2009-10-05,5.60416316986084,6.643570899963379,6.6735711097717285,6.581070899963379,6.650000095367432,423133200
2009-10-06,5.724372386932373,6.786070823669434,6.786070823669434,6.689286231994629,6.704999923706055,605085600
2009-10-07,5.731601715087891,6.794642925262451,6.805356979370117,6.751070976257324,6.7771430015563965,465668000
2009-10-08,5.702077865600586,6.759643077850342,6.837500095367432,6.746070861816406,6.809286117553711,438211200
2009-10-09,5.738230228424072,6.802499771118164,6.810713768005371,6.736429214477539,6.748929023742676,293272000
2009-10-12,5.748472213745117,6.814642906188965,6.8396430015563965,6.772857189178467,6.822143077850342,288024800
2009-10-13,5.724672794342041,6.786428928375244,6.827499866485596,6.775000095367432,6.80821418762207,348020400
2009-10-14,5.762935161590576,6.831786155700684,6.868570804595947,6.793929100036621,6.8660712242126465,375510800
2009-10-15,5.740940570831299,6.805714130401611,6.818571090698242,6.7689290046691895,6.772500038146973,373556400
2009-10-16,5.6653218269348145,6.716071128845215,6.7985711097717285,6.708570957183838,6.762499809265137,431426800
2009-10-19,5.719853401184082,6.78071403503418,6.785714149475098,6.626786231994629,6.708929061889648,942230800
2009-10-20,5.987979888916016,7.098570823669434,7.205357074737549,7.066071033477783,7.164286136627197,1141039200
2009-10-21,6.173559665679932,7.318571090698242,7.4539289474487305,7.115356922149658,7.12571382522583,1193726800
2009-10-22,6.181995391845703,7.32857084274292,7.423213958740234,7.232500076293945,7.310713768005371,791392000
2009-10-23,6.1440348625183105,7.283570766448975,7.349999904632568,7.258213996887207,7.346428871154785,420786800
2009-10-26,6.100050926208496,7.231429100036621,7.3839287757873535,7.146429061889648,7.273929119110107,484338400
2009-10-27,5.946105480194092,7.048929214477539,7.243214130401611,7.01607084274292,7.20214319229126,756551600
2009-10-28,5.7963738441467285,6.871428966522217,7.072143077850342,6.824999809265137,7.061070919036865,818386800
2009-10-29,5.915372848510742,7.012499809265137,7.028929233551025,6.862143039703369,6.964285850524902,570270400
2009-10-30,5.678881645202637,6.732142925262451,7.028571128845215,6.7203569412231445,7.002142906188965,717525200
2009-11-02,5.703282833099365,6.76107120513916,6.888570785522461,6.627500057220459,6.778571128845215,678983200
2009-11-03,5.6864118576049805,6.7410712242126465,6.768570899963379,6.639999866485596,6.708929061889648,522541600
2009-11-04,5.748472213745117,6.814642906188965,6.923213958740234,6.793929100036621,6.81178617477417,487530400
2009-11-05,5.845481872558594,6.929643154144287,6.964285850524902,6.850714206695557,6.871428966522217,384801200
2009-11-06,5.85482120513916,6.940713882446289,6.971070766448975,6.871428966522217,6.875357151031494,295097600
2009-11-09,6.069322109222412,7.195000171661377,7.210713863372803,7.009285926818848,7.033570766448975,528855600
2009-11-10,6.115115642547607,7.24928617477417,7.320713996887207,7.178928852081299,7.179286003112793,401195200
2009-11-11,6.123247146606445,7.2589287757873535,7.3214287757873535,7.208213806152344,7.305714130401611,443870000
2009-11-12,6.085289001464844,7.213929176330566,7.31678581237793,7.193929195404053,7.255000114440918,363731200
2009-11-13,6.159399509429932,7.301785945892334,7.315357208251953,7.216785907745361,7.245357036590576,343240800
2009-11-16,6.225077152252197,7.379642963409424,7.4285712242126465,7.321785926818848,7.338571071624756,485206400
2009-11-17,6.236225128173828,7.392857074737549,7.408570766448975,7.3214287757873535,7.360000133514404,396513600
2009-11-18,6.204891204833984,7.355713844299316,7.392857074737549,7.285714149475098,7.376429080963135,374320800
2009-11-19,6.040701866149902,7.161070823669434,7.307499885559082,7.135714054107666,7.307499885559082,542326400
2009-11-20,6.0229268074035645,7.139999866485596,7.15678596496582,7.062857151031494,7.112500190734863,406666400
2009-11-23,6.202480316162109,7.3528571128845215,7.357142925262451,7.248213768005371,7.25,474896800
2009-11-24,6.1590986251831055,7.30142879486084,7.3528571128845215,7.246428966522217,7.333213806152344,318438400
2009-11-25,6.151566982269287,7.292500019073486,7.3446431159973145,7.2771430015563965,7.335713863372803,286454000
2009-11-27,6.0431108474731445,7.163928985595703,7.248570919036865,7.0846428871154785,7.114999771118164,295257200
2009-11-30,6.022625923156738,7.13964319229126,7.20285701751709,7.098928928375244,7.182499885559082,424858000
2009-12-01,5.934053897857666,7.034643173217773,7.241786003112793,7.0296430587768555,7.2228569984436035,465763200
2009-12-02,5.911758899688721,7.008213996887207,7.193571090698242,6.9910712242126465,7.105713844299316,715260000
2009-12-03,5.9192891120910645,7.0171427726745605,7.106429100036621,7.009643077850342,7.050714015960693,448719600
2009-12-04,5.824090957641602,6.904285907745361,7.138570785522461,6.795713901519775,7.132143020629883,826884800
2009-12-07,5.692436218261719,6.748213768005371,6.9203572273254395,6.7385711669921875,6.904285907745361,714758800
2009-12-08,5.720152854919434,6.781071186065674,6.869643211364746,6.739285945892334,6.762856960296631,690398800
2009-12-09,5.959059238433838,7.064286231994629,7.07714319229126,6.796785831451416,6.8314290046691895,684782000
2009-12-10,5.917783737182617,7.01535701751709,7.132143020629883,7.00428581237793,7.125,489669600
2009-12-11,5.864762306213379,6.952499866485596,7.0714287757873535,6.908214092254639,7.063570976257324,429774800
2009-12-14,5.934356212615967,7.034999847412109,7.0510711669921875,6.877142906188965,6.977499961853027,495790400
2009-12-15,5.849699020385742,6.934642791748047,7.053928852081299,6.902500152587891,6.993928909301758,419459600
2009-12-16,5.875607490539551,6.965356826782227,7.017857074737549,6.948214054107666,6.9678568840026855,352984800
2009-12-17,5.780105113983154,6.852142810821533,6.964285850524902,6.8214287757873535,6.937857151031494,388838800
2009-12-18,5.88765811920166,6.979642868041992,6.982142925262451,6.878571033477783,6.898929119110107,608770400
2009-12-21,5.972010612487793,7.0796427726745605,7.1339287757873535,6.988214015960693,7.001786231994629,611906400
2009-12-22,6.0361833572387695,7.15571403503418,7.173213958740234,7.09499979019165,7.122857093811035,349515600
2009-12-23,6.088603496551514,7.2178568840026855,7.2278571128845215,7.171785831451416,7.185713768005371,345525600
2009-12-24,6.297683238983154,7.465713977813721,7.476786136627197,7.262499809265137,7.2696428298950195,500889200
2009-12-28,6.37510871887207,7.557499885559082,7.64107084274292,7.4860711097717285,7.561429023742676,644565600
2009-12-29,6.299489974975586,7.4678568840026855,7.597143173217773,7.4546427726745605,7.593928813934326,445205600
2009-12-30,6.376011371612549,7.558570861816406,7.5714287757873535,7.439642906188965,7.458213806152344,412084400
2009-12-31,6.348596572875977,7.526071071624756,7.619643211364746,7.519999980926514,7.611785888671875,352410800
2010-01-04,6.447410583496094,7.643214225769043,7.660714149475098,7.585000038146973,7.622499942779541,493729600
2010-01-05,6.458559036254883,7.656428813934326,7.699643135070801,7.6160712242126465,7.664286136627197,601904800
2010-01-06,6.355827331542969,7.534643173217773,7.68678617477417,7.526785850524902,7.656428813934326,552160000
2010-01-07,6.344075679779053,7.520713806152344,7.5714287757873535,7.466071128845215,7.5625,477131200
2010-01-08,6.386254787445068,7.570713996887207,7.5714287757873535,7.466429233551025,7.510714054107666,447610800
2010-01-11,6.329919815063477,7.503929138183594,7.607142925262451,7.444643020629883,7.599999904632568,462229600
2010-01-12,6.257916450500488,7.4185709953308105,7.491786003112793,7.372142791748047,7.471070766448975,594459600
2010-01-13,6.346186637878418,7.523213863372803,7.533214092254639,7.289286136627197,7.423929214477539,605892000
2010-01-14,6.309432029724121,7.479642868041992,7.5164289474487305,7.465000152587891,7.503929138183594,432894000
2010-01-15,6.203989505767822,7.354642868041992,7.557143211364746,7.352499961853027,7.533214092254639,594067600
2010-01-19,6.478442668914795,7.679999828338623,7.685357093811035,7.401429176330566,7.440357208251953,730007600
2010-01-20,6.378724098205566,7.56178617477417,7.698214054107666,7.482142925262451,7.675356864929199,612152800
2010-01-21,6.268458843231201,7.431070804595947,7.618214130401611,7.400356769561768,7.574285984039307,608154400
2010-01-22,5.957551956176758,7.0625,7.410714149475098,7.041429042816162,7.385000228881836,881767600
2010-01-25,6.117824554443359,7.252500057220459,7.310713768005371,7.1496429443359375,7.232500076293945,1065699600
2010-01-26,6.204290390014648,7.355000019073486,7.632500171661377,7.235000133514404,7.3553571701049805,1867110000
2010-01-27,6.262734889984131,7.424285888671875,7.520713806152344,7.126070976257324,7.387499809265137,1722568400
2010-01-28,6.0039472579956055,7.117499828338623,7.339285850524902,7.096428871154785,7.318929195404053,1173502400
2010-01-29,5.786130428314209,6.859285831451416,7.221428871154785,6.794642925262451,7.181428909301758,1245952400
2010-02-01,5.866569995880127,6.9546427726745605,7.0,6.8321428298950195,6.870357036590576,749876400
2010-02-02,5.900612831115723,6.994999885559082,7.0114288330078125,6.906428813934326,6.996786117553711,698342400
2010-02-03,6.002140045166016,7.115356922149658,7.150000095367432,6.943571090698242,6.9703569412231445,615328000
2010-02-04,5.785830020904541,6.85892915725708,7.0846428871154785,6.841785907745361,7.026071071624756,757652000
2010-02-05,5.888562202453613,6.980713844299316,7.0,6.816071033477783,6.879642963409424,850306800
2010-02-08,5.84819221496582,6.932857036590576,7.067142963409424,6.9285712242126465,6.98892879486084,478270800
2010-02-09,5.9105544090271,7.006785869598389,7.0535712242126465,6.955357074737549,7.014999866485596,632886800
2010-02-10,5.8783183097839355,6.968571186065674,7.021429061889648,6.937857151031494,6.996070861816406,370361600
2010-02-11,5.9852681159973145,7.0953569412231445,7.1339287757873535,6.930714130401611,6.960000038146973,550345600
2010-02-12,6.036785125732422,7.156428813934326,7.2014288902282715,6.982142925262451,7.075356960296631,655468800
2010-02-16,6.127767086029053,7.264286041259766,7.2746429443359375,7.197143077850342,7.2121429443359375,543737600
2010-02-17,6.1021599769592285,7.23392915725708,7.296785831451416,7.1735711097717285,7.292500019073486,436396800
2010-02-18,6.113607883453369,7.247499942779541,7.28178596496582,7.175714015960693,7.201070785522461,422825200
2010-02-19,6.075649261474609,7.202499866485596,7.257143020629883,7.182499885559082,7.209286212921143,415469600
2010-02-22,6.037991523742676,7.1578569412231445,7.232142925262451,7.11392879486084,7.226428985595703,390563600
2010-02-23,5.936764717102051,7.0378570556640625,7.190357208251953,6.989643096923828,7.142857074737549,575094800
2010-02-24,6.045221328735352,7.166429042816162,7.194285869598389,7.065713882446289,7.0796427726745605,460566400
2010-02-25,6.085590839385986,7.214285850524902,7.244999885559082,7.03178596496582,7.049285888671875,665126000
2010-02-26,6.164522171020508,7.307857036590576,7.327499866485596,7.214285850524902,7.2278571128845215,507460800
2010-03-01,6.296176910400391,7.463929176330566,7.482142925262451,7.337500095367432,7.348214149475098,550093600
2010-03-02,6.291959762573242,7.458929061889648,7.5296430587768555,7.419285774230957,7.497499942779541,566546400
2010-03-03,6.30642032623291,7.476070880889893,7.495357036590576,7.42642879486084,7.4621429443359375,372052800
2010-03-04,6.347993850708008,7.525356769561768,7.5328569412231445,7.451070785522461,7.474286079406738,366041200
2010-03-05,6.59623908996582,7.819643020629883,7.846428871154785,7.6653571128845215,7.67642879486084,899620400
2010-03-08,6.60015344619751,7.824285984039307,7.86035680770874,7.794642925262451,7.857500076293945,429889600
2010-03-09,6.718852519989014,7.965000152587891,8.035714149475098,7.78178596496582,7.796785831451416,920259200
2010-03-10,6.773684501647949,8.029999732971191,8.052857398986816,7.971428871154785,7.993928909301758,596218000
2010-03-11,6.793567180633545,8.053570747375488,8.053570747375488,7.975714206695557,7.996786117553711,405700400
2010-03-12,6.826707363128662,8.092857360839844,8.133213996887207,8.0625,8.120356559753418,416323600
2010-03-15,6.743557929992676,7.994286060333252,8.053570747375488,7.8660712242126465,8.049285888671875,493502800
2010-03-16,6.761933326721191,8.016071319580078,8.03499984741211,7.946785926818848,8.006428718566895,446908000
2010-03-17,6.75199556350708,8.00428581237793,8.087499618530273,7.973928928375244,8.032142639160156,450956800
2010-03-18,6.7679595947265625,8.023214340209961,8.035714149475098,7.950356960296631,8.003570556640625,342109600
2010-03-19,6.6956562995910645,7.9375,8.044285774230957,7.901071071624756,8.028214454650879,559445600
2010-03-22,6.77097225189209,8.026785850524902,8.071429252624512,7.862500190734863,7.873929023742676,456419600
2010-03-23,6.879730701446533,8.15571403503418,8.170714378356934,8.003570556640625,8.058570861816406,602431200
2010-03-24,6.910158634185791,8.19178581237793,8.221428871154785,8.125356674194336,8.130000114440918,597780400
2010-03-25,6.828214168548584,8.094642639160156,8.248929023742676,8.08035659790039,8.247142791748047,542284400
2010-03-26,6.9562530517578125,8.246429443359375,8.283928871154785,8.162500381469727,8.176786422729492,640875200
2010-03-29,7.00114107131958,8.299642562866211,8.352499961853027,8.272143363952637,8.321429252624512,540744400
2010-03-30,7.105379581451416,8.423213958740234,8.481429100036621,8.366070747375488,8.449999809265137,527310000
2010-03-31,7.07976770401001,8.39285659790039,8.450357437133789,8.373571395874023,8.410357475280762,430659600
2010-04-01,7.108992099761963,8.427499771118164,8.526070594787598,8.3125,8.478928565979004,603145200
2010-04-05,7.184915065765381,8.517499923706055,8.518214225769043,8.384642601013184,8.392143249511719,684507600
2010-04-06,7.216545104980469,8.555000305175781,8.579999923706055,8.464285850524902,8.507143020629883,447017200
2010-04-07,7.248479843139648,8.592857360839844,8.640000343322754,8.523571014404297,8.555356979370117,628502000
2010-04-08,7.2288994789123535,8.569643020629883,8.626428604125977,8.501428604125977,8.587142944335938,572989200
2010-04-09,7.284332752227783,8.635356903076172,8.63892936706543,8.587857246398926,8.6225004196167,334182800
2010-04-12,7.2993927001953125,8.653214454650879,8.681071281433105,8.63607120513916,8.649999618530273,333026400
2010-04-13,7.30361270904541,8.65821361541748,8.671428680419922,8.61107063293457,8.637857437133789,306210800
2010-04-14,7.401827812194824,8.774642944335938,8.778928756713867,8.71678638458252,8.760000228881836,404076400
2010-04-15,7.499135494232178,8.890000343322754,8.893928527832031,8.768214225769043,8.777856826782227,376784800
2010-04-16,7.4533467292785645,8.835714340209961,8.96928596496582,8.733928680419922,8.8774995803833,750545600
2010-04-19,7.443398952484131,8.823928833007812,8.853214263916016,8.634642601013184,8.822500228881836,566924400
2010-04-20,7.368687629699707,8.735357284545898,8.901785850524902,8.677143096923828,8.876428604125977,738326400
2010-04-21,7.8094401359558105,9.257857322692871,9.29464340209961,9.133213996887207,9.242856979370117,982391200
2010-04-22,8.027853965759277,9.516785621643066,9.526785850524902,9.149999618530273,9.222857475280762,793424800
2010-04-23,8.159213066101074,9.672499656677246,9.72071361541748,9.535714149475098,9.571070671081543,796955600
2010-04-26,8.119139671325684,9.625,9.730713844299316,9.578213691711426,9.710000038146973,479068800
2010-04-27,7.8943963050842285,9.35857105255127,9.565713882446289,9.304286003112793,9.545356750488281,709343600
2010-04-28,7.88114070892334,9.342857360839844,9.428570747375488,9.157500267028809,9.401785850524902,758402400
2010-04-29,8.093234062194824,9.59428596496582,9.64285659790039,9.357500076293945,9.393570899963379,558840800
2010-04-30,7.8657755851745605,9.3246431350708,9.663213729858398,9.321429252624512,9.618213653564453,542463600
2010-05-03,8.02424144744873,9.512499809265137,9.567143440246582,9.388570785522461,9.422857284545898,454342000
2010-05-04,7.7931718826293945,9.238571166992188,9.403214454650879,9.16964340209961,9.38892936706543,723819600
2010-05-05,7.712130069732666,9.142499923706055,9.21928596496582,8.883213996887207,9.036786079406738,883103200
2010-05-06,7.418699264526367,8.79464340209961,9.223214149475098,7.1160712242126465,9.065357208251953,1285860800
2010-05-07,7.105679988861084,8.42357063293457,8.806071281433105,8.043213844299316,8.70392894744873,1676018400
2010-05-10,7.651878833770752,9.071070671081543,9.094642639160156,8.876070976257324,8.9375,984306400
2010-05-11,7.7280988693237305,9.161429405212402,9.28178596496582,8.946429252624512,8.994285583496094,848906800
2010-05-12,7.895904541015625,9.360357284545898,9.397500038146973,9.239286422729492,9.258570671081543,654379600
2010-05-13,7.783529281616211,9.227143287658691,9.464285850524902,9.157142639160156,9.400713920593262,599712400
2010-05-14,7.646754741668701,9.0649995803833,9.15999984741211,8.910714149475098,9.1128568649292,759362800
2010-05-17,7.6588053703308105,9.079285621643066,9.149286270141602,8.846785545349121,9.096428871154785,762834800
2010-05-18,7.60276985168457,9.012857437133789,9.233928680419922,8.937856674194336,9.177857398986816,782678400
2010-05-19,7.481660842895508,8.869285583496094,9.032856941223145,8.744643211364746,8.910714149475098,1025726800
2010-05-20,7.162921905517578,8.491429328918457,8.708929061889648,8.436071395874023,8.638570785522461,1282915200
2010-05-21,7.300300121307373,8.65428638458252,8.73214340209961,8.262499809265137,8.3149995803833,1223891200
2010-05-24,7.434065341949463,8.812856674194336,8.960714340209961,8.795000076293945,8.831428527832031,754238800
2010-05-25,7.387664794921875,8.757857322692871,8.812856674194336,8.470000267028809,8.548213958740234,1048006400
2010-05-26,7.354223251342773,8.71821403503418,9.004643440246582,8.70535659790039,8.931428909301758,850654000
2010-05-27,7.63259220123291,9.048213958740234,9.067500114440918,8.896785736083984,8.949999809265137,666282400
2010-05-28,7.73893928527832,9.174285888671875,9.264286041259766,9.048213958740234,9.26392936706543,815614800
2010-06-01,7.8579421043396,9.315357208251953,9.497857093811035,9.248571395874023,9.274642944335938,876472800
2010-06-02,7.951939105987549,9.426786422729492,9.45714282989502,9.297499656677246,9.447856903076172,688548000
2010-06-03,7.926933288574219,9.397143363952637,9.483928680419922,9.3003568649292,9.47071361541748,650106800
2010-06-04,7.711227893829346,9.14142894744873,9.353570938110352,9.093929290771484,9.221785545349121,758304400
2010-06-07,7.559988021850586,8.962142944335938,9.255356788635254,8.948213577270508,9.224642753601074,886942000
2010-06-08,7.51148796081543,8.904643058776855,9.064286231994629,8.773214340209961,9.044285774230957,1000770400
2010-06-09,7.326809406280518,8.685713768005371,8.996429443359375,8.660357475280762,8.981071472167969,854630000
2010-06-10,7.547036647796631,8.946785926818848,8.963570594787598,8.649999618530273,8.744285583496094,776356000
2010-06-11,7.637413501739502,9.053929328918457,9.066429138183594,8.834643363952637,8.865357398986816,545759200
2010-06-14,7.660610198974609,9.081428527832031,9.255356788635254,9.071785926818848,9.14142894744873,602960400
2010-06-15,7.823599815368652,9.274642944335938,9.280357360839844,9.125,9.130000114440918,585074000
2010-06-16,8.051358222961426,9.54464340209961,9.5625,9.30821418762207,9.324999809265137,783678000
2010-06-17,8.190540313720703,9.709643363952637,9.746429443359375,9.625,9.664285659790039,872855200
2010-06-18,8.256820678710938,9.788213729858398,9.821429252624512,9.693571090698242,9.723214149475098,784621600
2010-06-21,8.139326095581055,9.64892864227295,9.964642524719238,9.59749984741211,9.917499542236328,776490400
2010-06-22,8.250190734863281,9.780357360839844,9.856071472167969,9.696429252624512,9.720000267028809,717262000
2010-06-23,8.163426399230957,9.677499771118164,9.809286117553711,9.567856788635254,9.806428909301758,768457200
2010-06-24,8.10407829284668,9.60714340209961,9.757143020629883,9.574999809265137,9.678570747375488,714277200
2010-06-25,8.0347900390625,9.524999618530273,9.65250015258789,9.493213653564453,9.645000457763672,549942400
2010-06-28,8.082988739013672,9.58214282989502,9.633929252624512,9.447142601013184,9.53321361541748,584948000
2010-06-29,7.717555046081543,9.14892864227295,9.442500114440918,9.08214282989502,9.432856559753418,1133344800
2010-06-30,7.577763557434082,8.983214378356934,9.213213920593262,8.928929328918457,9.168213844299316,739452000
2010-07-01,7.4858808517456055,8.874285697937012,9.100000381469727,8.686429023742676,9.08214282989502,1022896000
2010-07-02,7.439483165740967,8.819286346435547,8.961786270141602,8.685713768005371,8.946070671081543,693842800
2010-07-06,7.49039888381958,8.879643440246582,9.028571128845215,8.791428565979004,8.964285850524902,615235600
2010-07-07,7.7928690910339355,9.238213539123535,9.241786003112793,8.91964340209961,8.946070671081543,654556000
2010-07-08,7.775393962860107,9.217499732971191,9.389286041259766,9.103214263916016,9.374285697937012,738144400
2010-07-09,7.82149076461792,9.272143363952637,9.282142639160156,9.1128568649292,9.174642562866211,433322400
2010-07-12,7.751296043395996,9.188928604125977,9.351785659790039,9.102143287658691,9.233214378356934,562878400
2010-07-13,7.585896968841553,8.992856979370117,9.157142639160156,8.801071166992188,9.15428638458252,1190924000
2010-07-14,7.613916397094727,9.026070594787598,9.135713577270508,8.89285659790039,8.906429290771484,812047600
2010-07-15,7.575354099273682,8.98035717010498,9.177499771118164,8.83214282989502,8.865357398986816,824866000
2010-07-16,7.528655529022217,8.925000190734863,9.106071472167969,8.871786117553711,9.042142868041992,1039858400
2010-07-19,7.398508548736572,8.770713806152344,8.924285888671875,8.557143211364746,8.924285888671875,1024478000
2010-07-20,7.5886101722717285,8.996070861816406,9.032142639160156,8.571785926818848,8.675000190734863,1074950800
2010-07-21,7.659408092498779,9.079999923706055,9.469642639160156,9.071429252624512,9.467499732971191,1185671200
2010-07-22,7.80341100692749,9.250714302062988,9.285714149475098,9.118213653564453,9.20285701751709,645318800
2010-07-23,7.831130027770996,9.283571243286133,9.299285888671875,9.152856826782227,9.181785583496094,533388800
2010-07-26,7.811246395111084,9.260000228881836,9.289285659790039,9.20392894744873,9.285714149475098,420551600
2010-07-27,7.955854892730713,9.431428909301758,9.45714282989502,9.296428680419922,9.31678581237793,584771600
2010-07-28,7.861860752105713,9.319999694824219,9.499643325805664,9.29464340209961,9.416786193847656,519985200
2010-07-29,7.775998115539551,9.21821403503418,9.380356788635254,9.146429061889648,9.311071395874023,643806800
2010-07-30,7.750089168548584,9.1875,9.274999618530273,9.103570938110352,9.13892936706543,448210000
2010-08-02,7.888669967651367,9.351785659790039,9.378213882446289,9.272143363952637,9.30142879486084,428055600
2010-08-03,7.891082286834717,9.354642868041992,9.402142524719238,9.265000343322754,9.321785926818848,417653600
2010-08-04,7.922715663909912,9.392143249511719,9.438570976257324,9.296786308288574,9.3871431350708,420375200
2010-08-05,7.884152889251709,9.346428871154785,9.399286270141602,9.305356979370117,9.34749984741211,289097200
2010-08-06,7.835649490356445,9.288928985595703,9.338929176330566,9.201070785522461,9.277856826782227,444897600
2010-08-09,7.8856587409973145,9.348214149475098,9.362500190734863,9.270357131958008,9.338570594787598,303128000
2010-08-10,7.815158367156982,9.264642715454102,9.301786422729492,9.198213577270508,9.280357360839844,451920000
2010-08-11,7.537393093109131,8.935357093811035,9.131786346435547,8.921786308288574,9.121429443359375,620054400
2010-08-12,7.585598468780518,8.992500305175781,9.039285659790039,8.789999961853027,8.810357093811035,534920400
2010-08-13,7.504558563232422,8.896429061889648,8.99571418762207,8.896071434020996,8.987500190734863,354869200
2010-08-16,7.460571765899658,8.84428596496582,8.928929328918457,8.807856559753418,8.842143058776855,318430000
2010-08-17,7.591018199920654,8.998929023742676,9.093929290771484,8.899999618530273,8.931428909301758,422640400
2010-08-18,7.624161243438721,9.038213729858398,9.095356941223145,8.984999656677246,9.012857437133789,339696000
2010-08-19,7.52805757522583,8.924285888671875,9.052857398986816,8.881428718566895,9.029999732971191,426706000
2010-08-20,7.5208234786987305,8.915714263916016,9.068571090698242,8.89285659790039,8.90678596496582,384230000
2010-08-23,7.405140399932861,8.778571128845215,9.0,8.758929252624512,8.992500305175781,414041600
2010-08-24,7.228296279907227,8.568928718566895,8.678570747375488,8.523214340209961,8.666786193847656,602565600
2010-08-25,7.317471027374268,8.674642562866211,8.713929176330566,8.471428871154785,8.501428604125977,596867600
2010-08-26,7.238840103149414,8.581428527832031,8.776785850524902,8.581428527832031,8.766071319580078,466505200
2010-08-27,7.279210090637207,8.62928581237793,8.664643287658691,8.412857055664062,8.633929252624512,548391200
2010-08-30,7.305721759796143,8.660714149475098,8.776785850524902,8.59571361541748,8.598570823669434,383289200
2010-08-31,7.323798179626465,8.682143211364746,8.734286308288574,8.583929061889648,8.637499809265137,420786800
2010-09-01,7.541615009307861,8.940357208251953,8.980713844299316,8.795714378356934,8.838213920593262,697037600
2010-09-02,7.597045421600342,9.006071090698242,9.006071090698242,8.8774995803833,8.973570823669434,415427600
2010-09-03,7.795879364013672,9.241786003112793,9.242142677307129,9.089285850524902,9.110357284545898,520788800
2010-09-07,7.766958236694336,9.207500457763672,9.268928527832031,9.151785850524902,9.165714263916016,342557600
2010-09-08,7.920907497406006,9.390000343322754,9.442500114440918,9.253570556640625,9.277856826782227,526551200
2010-09-09,7.925427436828613,9.395357131958008,9.518570899963379,9.390000343322754,9.465714454650879,438575200
2010-09-10,7.935672760009766,9.407500267028809,9.446429252624512,9.335714340209961,9.399642944335938,387542400
2010-09-13,8.045032501220703,9.537142753601074,9.581428527832031,9.491429328918457,9.493571281433105,388780000
2010-09-14,8.075760841369629,9.57357120513916,9.613213539123535,9.482856750488281,9.507499694824219,408150400
2010-09-15,8.140832901000977,9.650713920593262,9.656429290771484,9.565713882446289,9.577500343322754,429368800
2010-09-16,8.332136154174805,9.8774995803833,9.881071090698242,9.625,9.651429176330566,652103200
2010-09-17,8.295985221862793,9.834643363952637,9.927143096923828,9.774286270141602,9.917499542236328,634477200
2010-09-20,8.532782554626465,10.115357398986816,10.135000228881836,9.851785659790039,9.859999656677246,658677600
2010-09-21,8.549049377441406,10.134642601013184,10.262499809265137,10.099642753601074,10.137857437133789,668074400
2010-09-22,8.668952941894531,10.276785850524902,10.28499984741211,10.086071014404297,10.096785545349121,585289600
2010-09-23,8.704201698303223,10.318571090698242,10.455714225769043,10.214285850524902,10.22607135772705,786116800
2010-09-24,8.80663013458252,10.4399995803833,10.483214378356934,10.376786231994629,10.432143211364746,649488000
2010-09-27,8.771684646606445,10.398571014404297,10.526070594787598,10.393214225769043,10.499285697937012,482834800
2010-09-28,8.642142295837402,10.244999885559082,10.420356750488281,9.821429252624512,10.420356750488281,1035042400
2010-09-29,8.657504081726074,10.263214111328125,10.350357055664062,10.214285850524902,10.258213996887207,469644000
2010-09-30,8.548446655273438,10.133929252624512,10.35714340209961,10.04464340209961,10.321429252624512,673391600
2010-10-01,8.511392593383789,10.09000015258789,10.234999656677246,10.048213958740234,10.219642639160156,448142800
2010-10-04,8.394500732421875,9.95142936706543,10.103570938110352,9.920356750488281,10.057143211364746,435302000
2010-10-05,8.704804420471191,10.319286346435547,10.337499618530273,10.0649995803833,10.071429252624512,501967200
2010-10-06,8.712337493896484,10.328213691711426,10.428214073181152,10.187856674194336,10.342499732971191,670868800
2010-10-07,8.713239669799805,10.329285621643066,10.374285697937012,10.246786117553711,10.369285583496094,408399600
2010-10-08,8.85935115814209,10.5024995803833,10.51785659790039,10.35714340209961,10.418213844299316,658403200
2010-10-11,8.898216247558594,10.54857063293457,10.615714073181152,10.521429061889648,10.526429176330566,427753200
2010-10-12,8.994019508361816,10.662142753601074,10.696429252624512,10.446070671081543,10.5503568649292,558544000
2010-10-13,9.042222023010254,10.71928596496582,10.784285545349121,10.70714282989502,10.721428871154785,630092400
2010-10-14,9.107598304748535,10.796786308288574,10.802499771118164,10.728570938110352,10.774642944335938,435296400
2010-10-15,9.482072830200195,11.240714073181152,11.25,10.889642715454102,10.979999542236328,922194000
2010-10-18,9.580286979675293,11.35714340209961,11.39285659790039,11.224642753601074,11.373929023742676,1093010800
2010-10-19,9.323905944824219,11.053214073181152,11.206070899963379,10.71500015258789,10.835714340209961,1232784000
2010-10-20,9.355238914489746,11.090356826782227,11.223214149475098,10.959643363952637,11.035714149475098,721624400
2010-10-21,9.324810981750488,11.054286003112793,11.240714073181152,10.95714282989502,11.15571403503418,551460000
2010-10-22,9.263056755065918,10.981071472167969,11.072856903076172,10.939286231994629,11.038213729858398,372778000
2010-10-25,9.304325103759766,11.029999732971191,11.128570556640625,11.015713691711426,11.038928985595703,392462000
2010-10-26,9.280527114868164,11.001786231994629,11.062143325805664,10.916070938110352,10.959643363952637,392929600
2010-10-27,9.273895263671875,10.993928909301758,11.067856788635254,10.914285659790039,10.987500190734863,399002800
2010-10-28,9.195869445800781,10.901429176330566,11.0,10.746429443359375,10.998213768005371,551051200
2010-10-29,9.067529678344727,10.749285697937012,10.924285888671875,10.745356559753418,10.865357398986816,430511200
2010-11-01,9.163935661315918,10.863571166992188,10.914285659790039,10.79285717010498,10.793571472167969,423889200
2010-11-02,9.319989204406738,11.04857063293457,11.078213691711426,10.964285850524902,10.964285850524902,433930000
2010-11-03,9.423630714416504,11.171428680419922,11.174285888671875,11.018928527832031,11.120356559753418,508348400
2010-11-04,9.588421821594238,11.366786003112793,11.4350004196167,11.251070976257324,11.266071319580078,642488000
2010-11-05,9.5540771484375,11.326070785522461,11.413213729858398,11.3125,11.356785774230957,361253200
2010-11-08,9.598960876464844,11.37928581237793,11.420356750488281,11.312856674194336,11.328571319580078,281758400
2010-11-09,9.522440910339355,11.28857135772705,11.475000381469727,11.23214340209961,11.466071128845215,383544000
2010-11-10,9.581192016601562,11.358214378356934,11.384642601013184,11.198213577270508,11.308570861816406,384227200
2010-11-11,9.539613723754883,11.308929443359375,11.371429443359375,11.223214149475098,11.25,361284000
2010-11-12,9.279924392700195,11.001070976257324,11.303570747375488,10.843929290771484,11.285714149475098,795846800
2010-11-15,9.250100135803223,10.965714454650879,11.090714454650879,10.938214302062988,11.01642894744873,403606000
2010-11-16,9.085906028747559,10.771071434020996,10.985713958740234,10.6899995803833,10.918571472167969,657650000
2010-11-17,9.053070068359375,10.73214340209961,10.856785774230957,10.634285926818848,10.757143020629883,479449600
2010-11-18,9.291973114013672,11.01535701751709,11.059642791748047,10.881786346435547,10.899999618530273,494491200
2010-11-19,9.240757942199707,10.954643249511719,11.014286041259766,10.901429176330566,10.998929023742676,384843200
2010-11-22,9.440496444702148,11.191429138183594,11.191429138183594,10.923929214477539,10.95285701751709,393075200
2010-11-23,9.30101203918457,11.026070594787598,11.133929252624512,10.94857120513916,11.087499618530273,519447600
2010-11-24,9.483879089355469,11.242856979370117,11.264286041259766,11.133929252624512,11.14285659790039,413725200
2010-11-26,9.489908218383789,11.25,11.346428871154785,11.17642879486084,11.204999923706055,237585600
2010-11-29,9.546245574951172,11.31678581237793,11.338570594787598,11.12071418762207,11.26785659790039,445785200
2010-11-30,9.373924255371094,11.112500190734863,11.227143287658691,11.102499961853027,11.197856903076172,501858000
2010-12-01,9.532079696655273,11.300000190734863,11.348214149475098,11.25,11.259642601013184,461750800
2010-12-02,9.584806442260742,11.362500190734863,11.39285659790039,11.246070861816406,11.340356826782227,462837200
2010-12-03,9.5634183883667,11.337142944335938,11.380356788635254,11.297857284545898,11.321785926818848,342092800
2010-12-06,9.645058631896973,11.433929443359375,11.511786460876465,11.372142791748047,11.380000114440918,448481600
2010-12-07,9.5866117477417,11.364643096923828,11.571070671081543,11.361429214477539,11.564286231994629,391454000
2010-12-08,9.670968055725098,11.464642524719238,11.46500015258789,11.325357437133789,11.415356636047363,321935600
2010-12-09,9.633305549621582,11.420000076293945,11.51785659790039,11.393570899963379,11.504643440246582,294151200
2010-12-10,9.657411575317383,11.44857120513916,11.466071128845215,11.378570556640625,11.416070938110352,262511200
2010-12-13,9.690848350524902,11.488213539123535,11.609286308288574,11.464285850524902,11.584643363952637,439815600
2010-12-14,9.649273872375488,11.438928604125977,11.519286155700684,11.39285659790039,11.490357398986816,351008000
2010-12-15,9.651385307312012,11.441429138183594,11.535714149475098,11.399642944335938,11.428570747375488,417312000
2010-12-16,9.678197860717773,11.473214149475098,11.521785736083984,11.432143211364746,11.467499732971191,322030800
2010-12-17,9.658917427062988,11.450357437133789,11.492500305175781,11.436785697937012,11.486785888671875,386929200
2010-12-20,9.707120895385742,11.507499694824219,11.54464340209961,11.365357398986816,11.485713958740234,385610400
2010-12-21,9.767070770263672,11.578571319580078,11.585356712341309,11.501786231994629,11.535714149475098,256354000
2010-12-22,9.795995712280273,11.6128568649292,11.632857322692871,11.555356979370117,11.584285736083984,265921600
2010-12-23,9.748994827270508,11.557143211364746,11.612500190734863,11.541786193847656,11.60714340209961,223157200
2010-12-27,9.78153133392334,11.59571361541748,11.622857093811035,11.482856750488281,11.530357360839844,249816000
2010-12-28,9.80533218383789,11.623929023742676,11.666428565979004,11.609286308288574,11.639642715454102,175924000
2010-12-29,9.799905776977539,11.617500305175781,11.658928871154785,11.610713958740234,11.650713920593262,163139200
2010-12-30,9.75080394744873,11.559286117553711,11.625356674194336,11.537500381469727,11.624285697937012,157494400
2010-12-31,9.717663764953613,11.520000457763672,11.552857398986816,11.475357055664062,11.533928871154785,193508000
2011-01-03,9.928853988647461,11.770357131958008,11.795000076293945,11.601428985595703,11.630000114440918,445138400
2011-01-04,9.980669975280762,11.831786155700684,11.875,11.719642639160156,11.872857093811035,309080800
2011-01-05,10.062312126159668,11.928570747375488,11.940713882446289,11.76785659790039,11.76964282989502,255519600
2011-01-06,10.054178237915039,11.918929100036621,11.973214149475098,11.889286041259766,11.954285621643066,300428800
2011-01-07,10.12618350982666,12.00428581237793,12.012499809265137,11.853570938110352,11.928214073181152,311931200
2011-01-10,10.31688117980957,12.23035717010498,12.258213996887207,12.041786193847656,12.10107135772705,448560000
2011-01-11,10.292479515075684,12.20142936706543,12.319999694824219,12.123929023742676,12.317143440246582,444108000
2011-01-12,10.37623405456543,12.300713539123535,12.301071166992188,12.214285850524902,12.258929252624512,302590400
2011-01-13,10.414193153381348,12.34571361541748,12.380000114440918,12.280357360839844,12.327142715454102,296780400
2011-01-14,10.498546600341797,12.445713996887207,12.445713996887207,12.30142879486084,12.353214263916016,308840000
2011-01-18,10.262654304504395,12.166070938110352,12.312856674194336,11.64285659790039,11.768570899963379,1880998000
2011-01-19,10.20812702178955,12.101428985595703,12.449999809265137,12.031429290771484,12.441070556640625,1135612800
2011-01-20,10.02254867553711,11.881428718566895,12.08214282989502,11.789999961853027,12.01535701751709,764789200
2011-01-21,9.842989921569824,11.668571472167969,11.960000038146973,11.665356636047363,11.920356750488281,754401200
2011-01-24,10.166251182556152,12.051786422729492,12.051786422729492,11.668571472167969,11.673929214477539,574683200
2011-01-25,10.285250663757324,12.192856788635254,12.194286346435547,11.948928833007812,12.011786460876465,546868000
2011-01-26,10.359062194824219,12.280357360839844,12.342857360839844,12.196429252624512,12.248571395874023,506875600
2011-01-27,10.339781761169434,12.257499694824219,12.310357093811035,12.243928909301758,12.277856826782227,285026000
2011-01-28,10.125578880310059,12.003570556640625,12.300000190734863,11.911786079406738,12.291786193847656,592057200
2011-01-31,10.222585678100586,12.118571281433105,12.144286155700684,11.939286231994629,11.992856979370117,377246800
2011-02-01,10.394609451293945,12.322500228881836,12.344642639160156,12.177857398986816,12.189286231994629,426633200
2011-02-02,10.373218536376953,12.29714298248291,12.33035659790039,12.26964282989502,12.301786422729492,258955200
2011-02-03,10.346708297729492,12.265713691711426,12.294285774230957,12.091071128845215,12.278571128845215,393797600
2011-02-04,10.438897132873535,12.375,12.382143020629883,12.268214225769043,12.272856712341309,321840400
2011-02-07,10.600979804992676,12.567143440246582,12.616070747375488,12.415714263916016,12.424642562866211,485021600
2011-02-08,10.700996398925781,12.685713768005371,12.697142601013184,12.576786041259766,12.631428718566895,381040800
2011-02-09,10.790173530578613,12.791428565979004,12.821429252624512,12.673929214477539,12.685357093811035,482745200
2011-02-10,10.681117057800293,12.662142753601074,12.85714340209961,12.428570747375488,12.76392936706543,928550000
2011-02-11,10.750707626342773,12.744643211364746,12.778571128845215,12.626428604125977,12.66964340209961,367572800
2011-02-14,10.820903778076172,12.82785701751709,12.838570594787598,12.739643096923828,12.742500305175781,310416400
2011-02-15,10.842592239379883,12.853570938110352,12.856071472167969,12.76964282989502,12.828213691711426,284174800
2011-02-16,10.939905166625977,12.968929290771484,13.032142639160156,12.875,12.885713577270508,481157600
2011-02-17,10.794391632080078,12.796428680419922,12.866786003112793,12.732856750488281,12.758929252624512,530583200
2011-02-18,10.561208724975586,12.520000457763672,12.839285850524902,12.482856750488281,12.811071395874023,816057200
2011-02-22,10.20119857788086,12.09321403503418,12.335714340209961,12.061429023742676,12.219642639160156,872555600
2011-02-23,10.322005271911621,12.236429214477539,12.308570861816406,12.09321403503418,12.098929405212402,671854400
2011-02-24,10.329839706420898,12.24571418762207,12.326786041259766,12.084643363952637,12.286429405212402,499900800
2011-02-25,10.488906860351562,12.434286117553711,12.443928718566895,12.314286231994629,12.330714225769043,380018800
2011-02-28,10.641046524047852,12.614643096923828,12.680356979370117,12.539999961853027,12.544285774230957,403074000
2011-03-01,10.523553848266602,12.475357055664062,12.704285621643066,12.417142868041992,12.695357322692871,456136800
2011-03-02,10.608206748962402,12.575714111328125,12.655357360839844,12.442856788635254,12.498571395874023,602590800
2011-03-03,10.832354545593262,12.841428756713867,12.849642753601074,12.71142864227295,12.756786346435547,500788400
2011-03-04,10.845605850219727,12.85714340209961,12.867500305175781,12.776785850524902,12.85964298248291,453266800
2011-03-07,10.705820083618164,12.691429138183594,12.916786193847656,12.546786308288574,12.907142639160156,546123200
2011-03-08,10.71786880493164,12.705714225769043,12.764286041259766,12.58035659790039,12.6753568649292,356316800
2011-03-09,10.618753433227539,12.588213920593262,12.670000076293945,12.521429061889648,12.667499542236328,453306000
2011-03-10,10.44402027130127,12.381071090698242,12.491786003112793,12.317856788635254,12.468570709228516,507539200
2011-03-11,10.604290008544922,12.571070671081543,12.582857131958008,12.321429252624512,12.333213806152344,471080400
2011-03-14,10.65158748626709,12.627142906188965,12.731429100036621,12.546786308288574,12.613571166992188,435957200
2011-03-15,10.406661987304688,12.336786270141602,12.422857284545898,12.146429061889648,12.217857360839844,721081200
2011-03-16,9.942107200622559,11.786070823669434,12.25,11.652142524719238,12.214285850524902,1162011200
2011-03-17,10.081594467163086,11.95142936706543,12.128929138183594,11.809286117553711,12.029643058776855,659422400
2011-03-18,9.961990356445312,11.809642791748047,12.078571319580078,11.785714149475098,12.040356636047363,753214000
2011-03-21,10.221985816955566,12.117856979370117,12.133570671081543,11.973570823669434,11.999643325805664,409402000
2011-03-22,10.279223442077637,12.185713768005371,12.236429214477539,12.112142562866211,12.234286308288574,325922800
2011-03-23,10.218669891357422,12.11392879486084,12.150713920593262,11.998213768005371,12.117142677307129,372996400
2011-03-24,10.392803192138672,12.320357322692871,12.35714340209961,12.102143287658691,12.208929061889648,404712000
2011-03-25,10.59073543548584,12.555000305175781,12.57357120513916,12.393570899963379,12.431071281433105,448910000
2011-03-28,10.557594299316406,12.515713691711426,12.65428638458252,12.515713691711426,12.612500190734863,309355200
2011-03-29,10.573262214660645,12.534285545349121,12.534285545349121,12.359286308288574,12.416428565979004,352900800
2011-03-30,10.503066062927246,12.451070785522461,12.531429290771484,12.408571243286133,12.522856712341309,329406000
2011-03-31,10.499448776245117,12.446785926818848,12.492856979370117,12.359286308288574,12.369999885559082,274019200
2011-04-01,10.380449295043945,12.305713653564453,12.556785583496094,12.260713577270508,12.539643287658691,418661600
2011-04-04,10.278921127319336,12.185357093811035,12.307143211364746,12.085714340209961,12.296786308288574,460084800
2011-04-05,10.209633827209473,12.103214263916016,12.223214149475098,12.0,12.035357475280762,482731200
2011-04-06,10.184025764465332,12.072856903076172,12.282142639160156,12.040714263916016,12.186429023742676,402539200
2011-04-07,10.185229301452637,12.074286460876465,12.15821361541748,12.001070976257324,12.074999809265137,373447200
2011-04-08,10.09424877166748,11.966428756713867,12.148214340209961,11.926786422729492,12.140000343322754,377535200
2011-04-11,9.965909957885742,11.814286231994629,11.988213539123535,11.786429405212402,11.930713653564453,398946800
2011-04-12,10.01410961151123,11.871429443359375,11.918929100036621,11.79285717010498,11.803214073181152,425639200
2011-04-13,10.126482009887695,12.004643440246582,12.005000114440918,11.875714302062988,11.96500015258789,346220000
2011-04-14,10.014708518981934,11.872142791748047,12.0,11.859286308288574,11.95714282989502,301800800
2011-04-15,9.865287780761719,11.694999694824219,11.915714263916016,11.671428680419922,11.903571128845215,453605600
2011-04-18,9.997539520263672,11.851785659790039,11.865357398986816,11.434286117553711,11.646429061889648,609898800
2011-04-19,10.178604125976562,12.066429138183594,12.070713996887207,11.846785545349121,11.896429061889648,419378400
2011-04-20,10.315679550170898,12.228928565979004,12.348214149475098,12.196429252624512,12.268214225769043,700666400
2011-04-21,10.56542682647705,12.524999618530273,12.68321418762207,12.447142601013184,12.678570747375488,753810400
2011-04-25,10.635021209716797,12.607500076293945,12.633929252624512,12.510713577270508,12.5121431350708,266546000
2011-04-26,10.556995391845703,12.515000343322754,12.678214073181152,12.476785659790039,12.62928581237793,338800000
2011-04-27,10.548857688903809,12.505356788635254,12.583929061889648,12.396429061889648,12.579999923706055,356213200
2011-04-28,10.446428298950195,12.383929252624512,12.491070747375488,12.34000015258789,12.36392879486084,360959200
2011-04-29,10.548258781433105,12.504643440246582,12.641071319580078,12.381071090698242,12.385000228881836,1006345200
2011-05-02,10.432266235351562,12.367142677307129,12.516785621643066,12.339285850524902,12.490714073181152,442713600
2011-05-03,10.4901123046875,12.435713768005371,12.496070861816406,12.343570709228516,12.428214073181152,313348000
2011-05-04,10.53138542175293,12.48464298248291,12.565357208251953,12.388570785522461,12.437856674194336,389250400
2011-05-05,10.446428298950195,12.383929252624512,12.533928871154785,12.358928680419922,12.442856788635254,335969200
2011-05-06,10.443714141845703,12.380714416503906,12.5,12.364643096923828,12.48892879486084,280134400
2011-05-09,10.472033500671387,12.414285659790039,12.471428871154785,12.376070976257324,12.42357063293457,204747200
2011-05-10,10.527769088745117,12.48035717010498,12.48892879486084,12.380714416503906,12.460356712341309,282091600
2011-05-11,10.460887908935547,12.401070594787598,12.5,12.329999923706055,12.46500015258789,336000000
2011-05-12,10.44100570678711,12.3774995803833,12.397143363952637,12.223929405212402,12.361429214477539,322000000
2011-05-13,10.258135795593262,12.160714149475098,12.366070747375488,12.155357360839844,12.345000267028809,326116000
2011-05-16,10.041224479675293,11.903571128845215,12.186429023742676,11.878570556640625,12.114286422729492,449775200
2011-05-17,10.126782417297363,12.005000114440918,12.005000114440918,11.811785697937012,11.85714340209961,452334400
2011-05-18,10.239158630371094,12.138214111328125,12.180356979370117,12.0,12.016785621643066,334776400
2011-05-19,10.259039878845215,12.161786079406738,12.228928565979004,12.095356941223145,12.217143058776855,261170000
2011-05-20,10.099065780639648,11.972143173217773,12.176786422729492,11.96500015258789,12.127142906188965,337968400
2011-05-23,10.07436752319336,11.942856788635254,11.999285697937012,11.765000343322754,11.784643173217773,383600000
2011-05-24,10.00778579711914,11.86392879486084,11.996429443359375,11.833571434020996,11.98214340209961,321927200
2011-05-25,10.146066665649414,12.027856826782227,12.091428756713867,11.887499809265137,11.90821361541748,294224000
2011-05-26,10.092439651489258,11.964285850524902,12.03178596496582,11.943928718566895,11.998929023742676,222560800
2011-05-27,10.165045738220215,12.0503568649292,12.05821418762207,11.939642906188965,11.95714282989502,203599200
2011-05-31,10.478964805603027,12.422499656677246,12.422499656677246,12.178570747375488,12.182143211364746,417754400
2011-06-01,10.409070014953613,12.339642524719238,12.576070785522461,12.308929443359375,12.459643363952637,554682800
2011-06-02,10.426849365234375,12.360713958740234,12.427857398986816,12.296428680419922,12.375,338783200
2011-06-03,10.346708297729492,12.265713691711426,12.333213806152344,12.214642524719238,12.256428718566895,313250000
2011-06-06,10.184025764465332,12.072856903076172,12.39464282989502,12.064642906188965,12.346428871154785,461941200
2011-06-07,10.003264427185059,11.85857105255127,12.079285621643066,11.853570938110352,12.077500343322754,529785200
2011-06-08,10.009288787841797,11.865714073181152,11.95714282989502,11.808929443359375,11.849286079406738,333723600
2011-06-09,9.986696243286133,11.838929176330566,11.916786193847656,11.8125,11.901785850524902,275088800
2011-06-10,9.818285942077637,11.639286041259766,11.845000267028809,11.625356674194336,11.805356979370117,433955200
2011-06-13,9.839373588562012,11.664285659790039,11.725357055664062,11.60964298248291,11.685713768005371,329473200
2011-06-14,10.015312194824219,11.872857093811035,11.901785850524902,11.76107120513916,11.785714149475098,334569200
2011-06-15,9.843894958496094,11.66964340209961,11.796428680419922,11.602856636047363,11.776785850524902,399196000
2011-06-16,9.795995712280273,11.6128568649292,11.738571166992188,11.368928909301758,11.675000190734863,510591200
2011-06-17,9.6483736038208,11.437856674194336,11.758929252624512,11.40571403503418,11.749643325805664,615020000
2011-06-20,9.49954891204834,11.261428833007812,11.346428871154785,11.089285850524902,11.334285736083984,640645600
2011-06-21,9.800212860107422,11.617856979370117,11.635713577270508,11.257143020629883,11.3100004196167,493382400
2011-06-22,9.719172477722168,11.521785736083984,11.746429443359375,11.513570785522461,11.6128568649292,390583200
2011-06-23,9.978863716125488,11.829643249511719,11.846071243286133,11.361429214477539,11.390713691711426,559759200
2011-06-24,9.831843376159668,11.655357360839844,11.898214340209961,11.610357284545898,11.834643363952637,439807200
2011-06-27,10.003264427185059,11.85857105255127,11.925000190734863,11.6875,11.6996431350708,339813600
2011-06-28,10.100273132324219,11.973570823669434,12.024999618530273,11.908571243286133,11.916070938110352,294299600
2011-06-29,10.063519477844238,11.930000305175781,12.013214111328125,11.852856636047363,12.001428604125977,352545200
2011-06-30,10.112624168395996,11.988213539123535,12.004643440246582,11.8871431350708,11.953571319580078,322954800
2011-07-01,10.341282844543457,12.259285926818848,12.26785659790039,11.935713768005371,11.998213768005371,435313200
2011-07-05,10.527166366577148,12.479642868041992,12.493928909301758,12.23214340209961,12.25,355054000
2011-07-06,10.59736442565918,12.562856674194336,12.646429061889648,12.382499694824219,12.462499618530273,444626000
2011-07-07,10.761253356933594,12.757143020629883,12.785714149475098,12.64285659790039,12.666786193847656,399663600
2011-07-08,10.836869239807129,12.846785545349121,12.85714340209961,12.578571319580078,12.619285583496094,489633200
2011-07-11,10.66484546661377,12.64285659790039,12.848929405212402,12.600713729858398,12.726428985595703,442674400
2011-07-12,10.657317161560059,12.633929252624512,12.774286270141602,12.450714111328125,12.626070976257324,451609200
2011-07-13,10.785955429077148,12.786429405212402,12.85714340209961,12.727856636047363,12.797499656677246,391638800
2011-07-14,10.778424263000488,12.77750015258789,12.914643287658691,12.726428985595703,12.893214225769043,430533600
2011-07-15,10.993825912475586,13.032856941223145,13.035714149475098,12.827500343322754,12.89892864227295,484467200
2011-07-18,11.26135540008545,13.350000381469727,13.380356788635254,13.045714378356934,13.051071166992188,572653200
2011-07-19,11.353242874145508,13.458929061889648,13.523214340209961,13.332857131958008,13.5,819145600
2011-07-20,11.656012535095215,13.817856788635254,14.15250015258789,13.785714149475098,14.147143363952637,941340400
2011-07-21,11.667764663696289,13.831786155700684,13.930713653564453,13.710714340209961,13.819643020629883,526534400
2011-07-22,11.848828315734863,14.046428680419922,14.108928680419922,13.848214149475098,13.868571281433105,516728800
2011-07-25,12.005483627319336,14.23214340209961,14.285714149475098,13.914999961853027,13.941070556640625,589806000
2011-07-26,12.153406143188477,14.407500267028809,14.446429252624512,14.274286270141602,14.285714149475098,476582400
2011-07-27,11.827433586120605,14.021071434020996,14.380000114440918,14.005356788635254,14.306785583496094,659324400
2011-07-28,11.804242134094238,13.993571281433105,14.178214073181152,13.861785888671875,13.986429214477539,594034000
2011-07-29,11.76386833190918,13.945713996887207,14.112500190734863,13.714285850524902,13.84428596496582,632584400
2011-08-01,11.952764511108398,14.16964340209961,14.26785659790039,14.013214111328125,14.206428527832031,612836000
2011-08-02,11.716568946838379,13.889642715454102,14.210714340209961,13.869643211364746,14.201786041259766,639539600
2011-08-03,11.826833724975586,14.020357131958008,14.055356979370117,13.651429176330566,13.963570594787598,732508000
2011-08-04,11.36890697479248,13.477499961853027,13.975713729858398,13.476785659790039,13.907500267028809,871407600
2011-08-05,11.255928993225098,13.343570709228516,13.696429252624512,12.948928833007812,13.587142944335938,1204590800
2011-08-08,10.641046524047852,12.614643096923828,13.134642601013184,12.607856750488281,12.917499542236328,1143833600
2011-08-09,11.267682075500488,13.357500076293945,13.378929138183594,12.678570747375488,12.903571128845215,1082583600
2011-08-10,10.956774711608887,12.98892879486084,13.380356788635254,12.946429252624512,13.255356788635254,878656800
2011-08-11,11.258345603942871,13.346428871154785,13.408928871154785,13.025713920593262,13.232856750488281,741969200
2011-08-12,11.357460021972656,13.463929176330566,13.558570861816406,13.365357398986816,13.5024995803833,528976000
2011-08-15,11.550873756408691,13.693214416503906,13.748929023742676,13.503213882446289,13.55821418762207,460544000
2011-08-16,11.462600708007812,13.588570594787598,13.69178581237793,13.430713653564453,13.625714302062988,498750000
2011-08-17,11.461398124694824,13.587142944335938,13.732856750488281,13.5,13.653928756713867,442061200
2011-08-18,11.027874946594238,13.073213577270508,13.308929443359375,12.906070709228516,13.244285583496094,851435200
2011-08-19,10.726001739501953,12.715356826782227,13.10714340209961,12.714285850524902,12.934642791748047,775888400
2011-08-22,10.73835563659668,12.729999542236328,13.031429290771484,12.681785583496094,13.018214225769043,535315200
2011-08-23,11.255328178405762,13.342857360839844,13.34428596496582,12.75,12.867856979370117,656835200
2011-08-24,11.333054542541504,13.4350004196167,13.534285545349121,13.235713958740234,13.338213920593262,626267600
2011-08-25,11.258944511413574,13.347143173217773,13.408928871154785,13.035714149475098,13.03857135772705,871346000
2011-08-26,11.555994033813477,13.699286460876465,13.70714282989502,13.242856979370117,13.256071090698242,641477200
2011-08-29,11.748501777648926,13.927499771118164,13.98214340209961,13.85714340209961,13.863571166992188,405269200
2011-08-30,11.749106407165527,13.928214073181152,13.994285583496094,13.793213844299316,13.866070747375488,417922400
2011-08-31,11.593648910522461,13.743928909301758,14.002857208251953,13.637857437133789,13.948928833007812,522586400
2011-09-01,11.479174613952637,13.608214378356934,13.833571434020996,13.597143173217773,13.77928638458252,343725200
2011-09-02,11.26888656616211,13.358928680419922,13.5,13.279643058776855,13.383570671081543,438939200
2011-09-06,11.440306663513184,13.562143325805664,13.583213806152344,13.088570594787598,13.120356559753418,509698000
2011-09-07,11.566536903381348,13.711786270141602,13.771429061889648,13.64285659790039,13.770000457763672,350576800
2011-09-08,11.572867393493652,13.71928596496582,13.878929138183594,13.653928756713867,13.657142639160156,416158400
2011-09-09,11.372220993041992,13.481429100036621,13.785714149475098,13.393570899963379,13.711786270141602,564813200
2011-09-12,11.446331024169922,13.569286346435547,13.602856636047363,13.282142639160156,13.321429252624512,467832400
2011-09-13,11.587325096130371,13.736429214477539,13.793213844299316,13.58035659790039,13.647856712341309,440560400
2011-09-14,11.728316307067871,13.903571128845215,14.007499694824219,13.777142524719238,13.822142601013184,534724400
2011-09-15,11.838578224182129,14.034285545349121,14.059286117553711,13.925000190734863,13.979642868041992,417818800
2011-09-16,12.0657377243042,14.303570747375488,14.303570747375488,14.108214378356934,14.126428604125977,698513200
2011-09-19,12.401046752929688,14.701070785522461,14.758213996887207,14.114286422729492,14.178570747375488,823860800
2011-09-20,12.455876350402832,14.766071319580078,15.102143287658691,14.685357093811035,14.83035659790039,775754000
2011-09-21,12.416413307189941,14.71928596496582,15.056785583496094,14.714285850524902,14.987142562866211,605976000
2011-09-22,12.105504989624023,14.350713729858398,14.636428833007812,14.16785717010498,14.322500228881836,968480800
2011-09-23,12.180219650268555,14.439286231994629,14.526429176330566,14.280357360839844,14.295714378356934,546277200
2011-09-26,12.146174430847168,14.39892864227295,14.427857398986816,13.975000381469727,14.28071403503418,812876400
2011-09-27,12.028380393981934,14.259285926818848,14.616070747375488,14.216428756713867,14.59749984741211,632497600
2011-09-28,11.960596084594727,14.178929328918457,14.419285774230957,14.161070823669434,14.292499542236328,429637600
2011-09-29,11.766579627990723,13.948928833007812,14.364643096923828,13.793213844299316,14.354286193847656,651086800
2011-09-30,11.487908363342285,13.618571281433105,13.88892936706543,13.613571166992188,13.825714111328125,547640800
2011-10-03,11.285455703735352,13.378570556640625,13.665714263916016,13.327500343322754,13.584643363952637,669099200
2011-10-04,11.22219181060791,13.303570747375488,13.635713577270508,12.651429176330566,13.3774995803833,1233677200
2011-10-05,11.39542007446289,13.508929252624512,13.5649995803833,12.867856979370117,13.137857437133789,786469600
2011-10-06,11.36890697479248,13.477499961853027,13.742142677307129,13.278571128845215,13.333213806152344,812582400
2011-10-07,11.140848159790039,13.20714282989502,13.490714073181152,13.160357475280762,13.420714378356934,535458000
2011-10-10,11.713554382324219,13.88607120513916,13.88607120513916,13.507499694824219,13.538928985595703,442514800
2011-10-11,12.059410095214844,14.29607105255127,14.399286270141602,13.98214340209961,14.020357131958008,605687600
2011-10-12,12.116652488708496,14.36392879486084,14.616070747375488,14.290714263916016,14.547857284545898,622286000
2011-10-13,12.30463981628418,14.586786270141602,14.586786270141602,14.387499809265137,14.463570594787598,426185200
2011-10-14,12.71346664428711,15.071429252624512,15.071429252624512,14.831070899963379,14.886786460876465,573367200
2011-10-17,12.652908325195312,14.999643325805664,15.239286422729492,14.854999542236328,15.062143325805664,686044800
2011-10-18,12.72069263458252,15.079999923706055,15.171786308288574,14.856785774230957,15.062856674194336,881602400
2011-10-19,12.009100914001465,14.236429214477539,14.58642864227295,14.20714282989502,14.333929061889648,1104059600
2011-10-20,11.909380912780762,14.118213653564453,14.298213958740234,14.07892894744873,14.285714149475098,549270400
2011-10-21,11.835867881774902,14.031070709228516,14.255000114440918,13.95535659790039,14.217857360839844,621244400
2011-10-24,12.224505424499512,14.491786003112793,14.51785659790039,14.121429443359375,14.149286270141602,502138000
2011-10-25,11.983490943908691,14.206070899963379,14.51964282989502,14.192143440246582,14.465356826782227,430427200
2011-10-26,12.06874942779541,14.307143211364746,14.376786231994629,14.041070938110352,14.348570823669434,456304800
2011-10-27,12.191969871520996,14.453213691711426,14.60714340209961,14.353214263916016,14.555713653564453,494664800
2011-10-28,12.199799537658691,14.462499618530273,14.512499809265137,14.375356674194336,14.39285659790039,322842800
2011-10-31,12.194679260253906,14.456428527832031,14.618928909301758,14.323213577270508,14.372142791748047,385501200
2011-11-01,11.945530891418457,14.161070823669434,14.26785659790039,14.043571472167969,14.193214416503906,531790000
2011-11-02,11.972644805908203,14.193214416503906,14.30142879486084,14.11107063293457,14.288928985595703,327350800
2011-11-03,12.143163681030273,14.395357131958008,14.407142639160156,14.119999885559082,14.2524995803833,441386400
2011-11-04,12.057901382446289,14.294285774230957,14.408571243286133,14.255714416503906,14.358214378356934,302229200
2011-11-07,12.042540550231934,14.276070594787598,14.285714149475098,14.147500038146973,14.282500267028809,270275600
2011-11-08,12.238362312316895,14.508213996887207,14.571429252624512,14.341428756713867,14.364643096923828,400442000
2011-11-09,11.908474922180176,14.117142677307129,14.317500114440918,14.079643249511719,14.177499771118164,558684000
2011-11-10,11.605401039123535,13.757857322692871,14.186071395874023,13.648214340209961,14.179642677307129,744752400
2011-11-11,11.587325096130371,13.736429214477539,13.882143020629883,13.580714225769043,13.807499885559082,653786000
2011-11-14,11.425846099853516,13.545000076293945,13.758929252624512,13.507143020629883,13.697142601013184,432905200
2011-11-15,11.714158058166504,13.886786460876465,13.910714149475098,13.551786422729492,13.600000381469727,430810800
2011-11-16,11.591843605041504,13.741786003112793,13.96928596496582,13.725713729858398,13.901785850524902,349210400
2011-11-17,11.370113372802734,13.478928565979004,13.734999656677246,13.410714149475098,13.713570594787598,479900400
2011-11-18,11.295697212219238,13.390713691711426,13.571070671081543,13.388570785522461,13.532856941223145,371938000
2011-11-21,11.117049217224121,13.178929328918457,13.274286270141602,13.068214416503906,13.228570938110352,447980400
2011-11-22,11.342995643615723,13.446785926818848,13.4975004196167,13.247857093811035,13.250714302062988,409021200
2011-11-23,11.056191444396973,13.106785774230957,13.422857284545898,13.102856636047363,13.375356674194336,428271200
2011-11-25,10.953161239624023,12.98464298248291,13.255356788635254,12.975713729858398,13.157856941223145,254760800
2011-11-28,11.331247329711914,13.432856559753418,13.454285621643066,13.22607135772705,13.298213958740234,346413200
2011-11-29,11.24327564239502,13.328571319580078,13.529643058776855,13.221428871154785,13.422857284545898,375855200
2011-11-30,11.514416694641113,13.649999618530273,13.652856826782227,13.510713577270508,13.617500305175781,405938400
2011-12-01,11.687047004699707,13.854642868041992,13.89285659790039,13.598214149475098,13.662142753601074,387181200
2011-12-02,11.74036693572998,13.91785717010498,14.05821418762207,13.877857208251953,13.922499656677246,379055600
2011-12-05,11.840089797973633,14.036070823669434,14.157500267028809,13.942500114440918,14.053214073181152,357210000
2011-12-06,11.778027534484863,13.962499618530273,14.093929290771484,13.906429290771484,14.018214225769043,283598000
2011-12-07,11.721990585327148,13.896071434020996,13.962142944335938,13.812856674194336,13.926071166992188,304746400
2011-12-08,11.769291877746582,13.952142715454102,14.125,13.936785697937012,13.98035717010498,376356400
2011-12-09,11.858465194702148,14.057856559753418,14.072856903076172,13.965356826782227,14.030357360839844,296993200
2011-12-12,11.804841995239258,13.994285583496094,14.067856788635254,13.908928871154785,13.988571166992188,301067200
2011-12-13,11.713554382324219,13.88607120513916,14.121429443359375,13.824999809265137,14.035714149475098,338928800
2011-12-14,11.453864097595215,13.578213691711426,13.835000038146973,13.488571166992188,13.810713768005371,406887600
2011-12-15,11.41620922088623,13.533571243286133,13.704999923706055,13.51107120513916,13.690357208251953,256200000
2011-12-16,11.478867530822754,13.607856750488281,13.719642639160156,13.556071281433105,13.584285736083984,421478400
2011-12-19,11.514718055725098,13.650357246398926,13.744643211364746,13.588570594787598,13.659643173217773,235530400
2011-12-20,11.928656578063965,14.141071319580078,14.146429061889648,13.830714225769043,13.848570823669434,337215200
2011-12-21,11.943730354309082,14.158928871154785,14.189286231994629,14.000356674194336,14.167499542236328,262948000
2011-12-22,12.006988525390625,14.233928680419922,14.254643440246582,14.146429061889648,14.178570747375488,202358800
2011-12-23,12.150997161865234,14.404643058776855,14.413928985595703,14.267499923706055,14.274642944335938,269399200
2011-12-27,12.24740219116211,14.518928527832031,14.610357284545898,14.393570899963379,14.396429061889648,265076000
2011-12-28,12.130207061767578,14.380000114440918,14.58035659790039,14.333571434020996,14.53178596496582,228662000
2011-12-29,12.204922676086426,14.468570709228516,14.487500190734863,14.303929328918457,14.407142639160156,215978000
2011-12-30,12.201302528381348,14.464285850524902,14.510000228881836,14.410357475280762,14.411070823669434,179662000
2012-01-03,12.388996124267578,14.686785697937012,14.73214340209961,14.60714340209961,14.621429443359375,302220800
2012-01-04,12.455577850341797,14.765713691711426,14.8100004196167,14.617142677307129,14.64285659790039,260022000
2012-01-05,12.593856811523438,14.929642677307129,14.948213577270508,14.738213539123535,14.819643020629883,271269600
2012-01-06,12.725510597229004,15.085714340209961,15.098214149475098,14.972143173217773,14.991786003112793,318292800
2012-01-09,12.70532512664795,15.061785697937012,15.276785850524902,15.048213958740234,15.196429252624512,394024400
2012-01-10,12.750818252563477,15.115714073181152,15.214285850524902,15.053570747375488,15.211071014404297,258196400
2012-01-11,12.73003101348877,15.091071128845215,15.101785659790039,14.975357055664062,15.09571361541748,215084800
2012-01-12,12.695083618164062,15.049642562866211,15.103570938110352,14.95535659790039,15.081428527832031,212587200
2012-01-13,12.647482872009277,14.993213653564453,15.016071319580078,14.952142715454102,14.989286422729492,226021600
2012-01-17,12.794801712036133,15.16785717010498,15.213929176330566,15.105713844299316,15.149999618530273,242897200
2012-01-18,12.927660942077637,15.325357437133789,15.338213920593262,15.225000381469727,15.248571395874023,276791200
2012-01-19,12.886691093444824,15.276785850524902,15.406070709228516,15.232500076293945,15.362500190734863,261738400
2012-01-20,12.662240982055664,15.010713577270508,15.26785659790039,14.991070747375488,15.267499923706055,413974400
2012-01-23,12.876446723937988,15.264642715454102,15.301786422729492,15.08214282989502,15.095356941223145,306062400
2012-01-24,12.66556167602539,15.014642715454102,15.182143211364746,14.983928680419922,15.182143211364746,547638000
2012-01-25,13.45638370513916,15.952142715454102,16.230356216430664,15.84749984741211,16.229999542236328,958314000
2012-01-26,13.395228385925293,15.879643440246582,16.028213500976562,15.82642936706543,16.01285743713379,323985200
2012-01-27,13.47506332397461,15.974286079406738,16.01714324951172,15.848929405212402,15.869285583496094,299709200
2012-01-30,13.647689819335938,16.17892837524414,16.21071434020996,15.90678596496582,15.918213844299316,379341200
2012-01-31,13.752232551574707,16.3028564453125,16.365713119506836,16.18107032775879,16.27107048034668,391683600
2012-02-01,13.74349308013916,16.292499542236328,16.392499923706055,16.269643783569336,16.37178611755371,270046000
2012-02-02,13.711257934570312,16.25428581237793,16.327499389648438,16.213571548461914,16.282142639160156,186796400
2012-02-03,13.848636627197266,16.417142868041992,16.428571701049805,16.270000457763672,16.332143783569336,286599600
2012-02-06,13.977879524230957,16.570356369018555,16.606428146362305,16.364286422729492,16.37071418762207,249412800
2012-02-07,14.124297142028809,16.743928909301758,16.77678680419922,16.59214210510254,16.616071701049805,316223600
2012-02-08,14.36078929901123,17.0242862701416,17.028213500976562,16.774999618530273,16.803571701049805,407890000
2012-02-09,14.85757827758789,17.61321449279785,17.741071701049805,17.162857055664062,17.170000076293945,884214800
2012-02-10,14.865108489990234,17.622142791748047,17.77214241027832,17.448213577270508,17.534286499023438,631302000
2012-02-13,15.141671180725098,17.950000762939453,17.993928909301758,17.75321388244629,17.840356826782227,517216000
2012-02-14,15.348336219787598,18.19499969482422,18.198570251464844,17.928571701049805,18.023571014404297,460398400
2012-02-15,14.993144035339355,17.773929595947266,18.796070098876953,17.746070861816406,18.36642837524414,1506120000
2012-02-16,15.129922866821289,17.936071395874023,18.03178596496582,17.379642486572266,17.553571701049805,944552000
2012-02-17,15.127208709716797,17.932857513427734,18.1346435546875,17.867856979370117,17.96821403503418,535805200
2012-02-21,15.510721206665039,18.387500762939453,18.387500762939453,18.00428581237793,18.10285758972168,605595200
2012-02-22,15.456197738647461,18.322856903076172,18.410356521606445,18.18107032775879,18.32428550720215,483302400
2012-02-23,15.557117462158203,18.4424991607666,18.493928909301758,18.196428298950195,18.395713806152344,568027600
2012-02-24,15.738487243652344,18.657499313354492,18.674999237060547,18.522857666015625,18.559642791748047,415072000
2012-02-27,15.839409828186035,18.777143478393555,18.875,18.43857192993164,18.618213653564453,547582000
2012-02-28,16.130126953125,19.12178611755371,19.12178611755371,18.780357360839844,18.855714797973633,600387200
2012-02-29,16.341920852661133,19.37285614013672,19.5575008392334,19.132143020629883,19.341428756713867,952011200
2012-03-01,16.403074264526367,19.445356369018555,19.578929901123047,19.241785049438477,19.577499389648438,683270000
2012-03-02,16.424463272094727,19.470714569091797,19.5285701751709,19.375713348388672,19.437143325805664,431712400
2012-03-05,16.062335968017578,19.04142951965332,19.5528564453125,18.78571319580078,19.479286193847656,809124400
2012-03-06,15.974980354309082,18.937856674194336,19.06035614013672,18.43642807006836,18.7021427154541,810238800
2012-03-07,15.987934112548828,18.953214645385742,19.20642852783203,18.689285278320312,19.171428680419922,798520800
2012-03-08,16.328359603881836,19.356786727905273,19.392499923706055,19.00428581237793,19.096071243286133,516457200
2012-03-09,16.42416000366211,19.47035789489746,19.562143325805664,19.396785736083984,19.436071395874023,418919200
2012-03-12,16.629924774169922,19.71428680419922,19.71428680419922,19.53571319580078,19.606428146362305,407282400
2012-03-13,17.114971160888672,20.28928565979004,20.292142868041992,19.84821319580078,19.91214370727539,690855200
2012-03-14,17.76209831237793,21.056428909301758,21.239999771118164,20.549999237060547,20.644643783569336,1418844000
2012-03-15,17.640975952148438,20.912857055664062,21.42892837524414,20.662500381469727,21.414642333984375,1159718000
2012-03-16,17.641281127929688,20.9132137298584,21.042856216430664,20.64285659790039,20.882856369018555,825487600
2012-03-19,18.109149932861328,21.467857360839844,21.491785049438477,21.037500381469727,21.370357513427734,901236000
2012-03-20,18.25556755065918,21.641429901123047,21.674999237060547,21.124286651611328,21.41107177734375,816662000
2012-03-21,18.15133285522461,21.51785659790039,21.77321434020996,21.47892951965332,21.52642822265625,644042000
2012-03-22,18.056127548217773,21.405000686645508,21.58928680419922,21.26892852783203,21.349285125732422,623870800
2012-03-23,17.95701026916504,21.287500381469727,21.492856979370117,21.22857093811035,21.44607162475586,430488800
2012-03-26,18.286296844482422,21.6778564453125,21.683929443359375,21.259286880493164,21.421070098876953,595742000
2012-03-27,18.512235641479492,21.945714950561523,22.010000228881836,21.645000457763672,21.6492862701416,607129600
2012-03-28,18.60684585571289,22.057857513427734,22.194643020629883,21.796785354614258,22.084999084472656,655460400
2012-03-29,18.373058319091797,21.78071403503418,22.020000457763672,21.686786651611328,21.885000228881836,608238400
2012-03-30,18.06245231628418,21.412500381469727,21.805713653564453,21.354999542236328,21.741785049438477,731038000
2012-04-02,18.63727378845215,22.093929290771484,22.098928451538086,21.442142486572266,21.493928909301758,598351600
2012-04-03,18.959327697753906,22.4757137298584,22.578929901123047,22.232500076293945,22.4035701751709,834559600
2012-04-04,18.808385848999023,22.296785354614258,22.352142333984375,22.03571319580078,22.298213958740234,572980800
2012-04-05,19.090682983398438,22.63142967224121,22.66642951965332,22.264286041259766,22.39214324951172,641298000
2012-04-09,19.167497634887695,22.72249984741211,22.851428985595703,22.332143783569336,22.361785888671875,597536800
2012-04-10,18.932819366455078,22.444286346435547,23.0,22.35714340209961,22.854642868041992,889725200
2012-04-11,18.865333557128906,22.364286422729492,22.745357513427734,22.262142181396484,22.7214298248291,696614800
2012-04-12,18.761993408203125,22.241785049438477,22.547500610351562,22.16071319580078,22.321428298950195,614336800
2012-04-13,18.233570098876953,21.6153564453125,22.310714721679688,21.55392837524414,22.289642333984375,859644800
2012-04-16,17.47739028930664,20.718929290771484,21.795713424682617,20.65178680419922,21.787857055664062,1050786800
2012-04-17,18.36823844909668,21.774999618530273,21.78571319580078,20.425357818603516,20.676429748535156,1025528000
2012-04-18,18.327266693115234,21.726428985595703,22.15178680419922,21.52535629272461,21.91857147216797,954531200
2012-04-19,17.697616577148438,20.979999542236328,21.59749984741211,20.875713348388672,21.43642807006836,834719200
2012-04-20,17.26198387145996,20.463571548461914,21.23642921447754,20.372142791748047,21.12071418762207,1030985200
2012-04-23,17.22342300415039,20.417856216430664,20.59535789489746,19.87928581237793,20.378929138183594,966529200
2012-04-24,16.879377365112305,20.010000228881836,20.274642944335938,19.821428298950195,20.09321403503418,1076149200
2012-04-25,18.37727928161621,21.78571319580078,22.071428298950195,21.64285659790039,21.98714256286621,905777600
2012-04-26,18.307981491088867,21.703571319580078,21.953214645385742,21.504642486572266,21.938213348388672,536068400
2012-04-27,18.166393280029297,21.53571319580078,21.6492862701416,21.446428298950195,21.609643936157227,406722400
2012-04-30,17.593381881713867,20.856428146362305,21.371429443359375,20.821428298950195,21.350000381469727,506144800
2012-05-01,17.537641525268555,20.79035758972168,21.312856674194336,20.758214950561523,20.889286041259766,610999200
2012-05-02,17.653635025024414,20.9278564453125,20.97857093811035,20.67357063293457,20.722856521606445,427389200
2012-05-03,17.528308868408203,20.779285430908203,21.121429443359375,20.725000381469727,21.08928680419922,390549600
2012-05-04,17.029111862182617,20.1875,20.65571403503418,20.184642791748047,20.610000610351562,529992400
2012-05-07,17.156543731689453,20.338571548461914,20.456071853637695,20.043928146362305,20.053571701049805,460118400
2012-05-08,17.117382049560547,20.292142868041992,20.41071319580078,19.95464324951172,20.34214210510254,497252000
2012-05-09,17.147502899169922,20.327856063842773,20.499286651611328,20.030357360839844,20.132143020629883,480704000
2012-05-10,17.1878719329834,20.375713348388672,20.567142486572266,20.301429748535156,20.520713806152344,333200000
2012-05-11,17.073087692260742,20.239643096923828,20.516786575317383,20.155357360839844,20.178571701049805,399546000
2012-05-14,16.817319869995117,19.93642807006836,20.268213272094727,19.91428565979004,20.091785430908203,352626400
2012-05-15,16.665178298950195,19.756071090698242,20.114999771118164,19.70535659790039,20.051786422729492,476336000
2012-05-16,16.451583862304688,19.502857208251953,19.88892936706543,19.322856903076172,19.787500381469727,560896000
2012-05-17,15.970756530761719,18.932857513427734,19.553571701049805,18.932857513427734,19.475357055664062,717220000
2012-05-18,15.978591918945312,18.942142486572266,19.407499313354492,18.6492862701416,19.06999969482422,732292400
2012-05-21,16.909502029418945,20.045713424682617,20.05500030517578,19.073213577270508,19.08928680419922,631106000
2012-05-22,16.779661178588867,19.891786575317383,20.49571418762207,19.735000610351562,20.3410701751709,694870400
2012-05-23,17.189083099365234,20.37714385986328,20.457143783569336,19.758214950561523,19.91071319580078,584897600
2012-05-24,17.03121566772461,20.190000534057617,20.58928680419922,20.043928146362305,20.56678581237793,496230000
2012-05-25,16.9399356842041,20.081785202026367,20.20892906188965,19.945356369018555,20.163928985595703,328507200
2012-05-29,17.240602493286133,20.438213348388672,20.5,20.18964385986328,20.389286041259766,380508800
2012-05-30,17.448476791381836,20.684642791748047,20.71392822265625,20.234285354614258,20.328571319580078,529429600
2012-05-31,17.405088424682617,20.633214950561523,20.76785659790039,20.409286499023438,20.740713119506836,491674400
2012-06-01,16.90076446533203,20.035356521606445,20.451786041259766,20.018571853637695,20.3271427154541,520987600
2012-06-04,17.00019073486328,20.153213500976562,20.26785659790039,19.58928680419922,20.053571701049805,556995600
2012-06-05,16.956195831298828,20.101070404052734,20.23107147216797,19.940357208251953,20.04535675048828,388214400
2012-06-06,17.21619987487793,20.409286499023438,20.49464225769043,20.196428298950195,20.27750015258789,401455600
2012-06-07,17.224029541015625,20.41857147216797,20.61857032775879,20.375,20.61750030517578,379766800
2012-06-08,17.483116149902344,20.7257137298584,20.735000610351562,20.321428298950195,20.41428565979004,347516400
2012-06-11,17.20746421813965,20.398929595947266,21.01785659790039,20.379642486572266,20.989999771118164,591264800
2012-06-12,17.3577880859375,20.5771427154541,20.593570709228516,20.239286422729492,20.516429901123047,435380400
2012-06-13,17.23728370666504,20.43428611755371,20.65999984741211,20.37071418762207,20.518571853637695,293580000
2012-06-14,17.21830177307129,20.411785125732422,20.48214340209961,20.259286880493164,20.40142822265625,345573200
2012-06-15,17.296628952026367,20.504642486572266,20.52214241027832,20.3410701751709,20.39285659790039,335255200
2012-06-18,17.647611618041992,20.920713424682617,20.996070861816406,20.370357513427734,20.391429901123047,440412000
2012-06-19,17.696712493896484,20.97892951965332,21.071428298950195,20.825000762939453,20.83571434020996,361404400
2012-06-20,17.646408081054688,20.919286727905273,21.04464340209961,20.742856979370117,21.00749969482422,358943200
2012-06-21,17.403278350830078,20.631071090698242,21.007856369018555,20.62285614013672,20.908571243286133,326351200
2012-06-22,17.536741256713867,20.78928565979004,20.792499542236328,20.55071449279785,20.68000030517578,284471600
2012-06-25,17.195417404174805,20.3846435546875,20.707143783569336,20.370357513427734,20.617856979370117,304382400
2012-06-26,17.233362197875977,20.429643630981445,20.517499923706055,20.26178550720215,20.40464210510254,276536400
2012-06-27,17.307781219482422,20.51785659790039,20.597856521606445,20.42571449279785,20.53571319580078,202997200
2012-06-28,17.14359474182129,20.323213577270508,20.5,20.20035743713379,20.416786193847656,282836400
2012-06-29,17.593978881835938,20.85714340209961,20.85714340209961,20.508928298950195,20.64285659790039,421500800
2012-07-02,17.85066795349121,21.161428451538086,21.195356369018555,20.842857360839844,20.883214950561523,400092000
2012-07-03,18.05823516845703,21.407499313354492,21.428571701049805,21.21428680419922,21.24571418762207,241712800
2012-07-05,18.375473022460938,21.783571243286133,21.94071388244629,21.41607093811035,21.448570251464844,484383200
2012-07-06,18.253154754638672,21.63857078552246,21.729999542236328,21.485000610351562,21.681785583496094,418930400
2012-07-09,18.494474411010742,21.92464256286621,21.924999237060547,21.57535743713379,21.617856979370117,379405600
2012-07-10,18.323348999023438,21.721786499023438,22.138214111328125,21.618213653564453,22.070356369018555,511957600
2012-07-11,18.2094783782959,21.5867862701416,21.7021427154541,21.329286575317383,21.64714241027832,469322000
2012-07-12,18.04287338256836,21.389286041259766,21.552499771118164,21.167142868041992,21.437143325805664,428041600
2012-07-13,18.225740432739258,21.60607147216797,21.68535614013672,21.428571701049805,21.5339298248291,311427200
2012-07-16,18.284191131591797,21.675357818603516,21.843570709228516,21.60785675048828,21.61142921447754,301260400
2012-07-17,18.285093307495117,21.676429748535156,21.83928680419922,21.54107093811035,21.813928604125977,293624800
2012-07-18,18.264604568481445,21.652143478393555,21.726428985595703,21.555713653564453,21.663928985595703,252700000
2012-07-19,18.507421493530273,21.940000534057617,21.97678565979004,21.64285659790039,21.83142852783203,436861600
2012-07-20,18.205554962158203,21.582143783569336,21.944286346435547,21.560714721679688,21.89392852783203,397471200
2012-07-23,18.191404342651367,21.565357208251953,21.639286041259766,20.989643096923828,21.22857093811035,487975600
2012-07-24,18.103727340698242,21.461429595947266,21.7742862701416,21.375356674194336,21.692142486572266,565132400
2012-07-25,17.321943283081055,20.534643173217773,20.742856979370117,20.35714340209961,20.516429901123047,877312800
2012-07-26,17.31922721862793,20.531429290771484,20.72857093811035,20.3700008392334,20.705713272094727,406632800
2012-07-27,17.628931045532227,20.898571014404297,20.922500610351562,20.413928985595703,20.53607177734375,403936400
2012-07-30,17.9262752532959,21.25107192993164,21.408571243286133,20.99357032775879,21.104286193847656,379142400
2012-07-31,18.400177001953125,21.812856674194336,21.8464298248291,21.525714874267578,21.543928146362305,462327600
2012-08-01,18.281169891357422,21.671785354614258,22.014286041259766,21.53571319580078,21.99678611755371,384501600
2012-08-02,18.310699462890625,21.706785202026367,21.81035614013672,21.4375,21.530000686645508,332158400
2012-08-03,18.54899787902832,21.989286422729492,22.070714950561523,21.841428756713867,21.91535758972168,344920800
2012-08-06,18.75536346435547,22.233928680419922,22.31678581237793,21.97357177734375,22.046070098876953,302103200
2012-08-07,18.705961227416992,22.175357818603516,22.321428298950195,22.072856903076172,22.241785049438477,290446800
2012-08-08,18.674325942993164,22.13785743713379,22.281429290771484,22.03928565979004,22.121070861816406,244706000
2012-08-09,18.78082847595215,22.168928146362305,22.20464324951172,22.064285278320312,22.066070556640625,221642400
2012-08-10,18.81017303466797,22.203571319580078,22.205713272094727,22.0964298248291,22.096786499023438,194938800
2012-08-13,19.061302185058594,22.5,22.5,22.258928298950195,22.26392936706543,278832400
2012-08-14,19.1124324798584,22.56035614013672,22.8075008392334,22.50749969482422,22.56678581237793,340169200
2012-08-15,19.08641242980957,22.52964210510254,22.64285659790039,22.41964340209961,22.546428680419922,257342400
2012-08-16,19.25312614440918,22.726428985595703,22.74142837524414,22.51785659790039,22.543214797973633,254534000
2012-08-17,19.609241485595703,23.146785736083984,23.149642944335938,22.81464385986328,22.85714340209961,442761200
2012-08-20,20.124805450439453,23.75535774230957,23.75535774230957,23.21071434020996,23.214643478393555,613384800
2012-08-21,19.84977912902832,23.430713653564453,24.10285758972168,23.226070404052734,23.957857131958008,812719600
2012-08-22,20.237348556518555,23.888214111328125,23.89285659790039,23.146785736083984,23.372142791748047,565322800
2012-08-23,20.04855728149414,23.66535758972168,23.924999237060547,23.612499237060547,23.789642333984375,420128800
2012-08-24,20.066408157348633,23.68642807006836,23.90999984741211,23.412500381469727,23.55392837524414,437340400
2012-08-27,20.44339942932129,24.13142967224121,24.31678581237793,24.05500030517578,24.285356521606445,427008400
2012-08-28,20.416770935058594,24.100000381469727,24.14642906188965,23.952499389648438,24.106428146362305,267416800
2012-08-29,20.376529693603516,24.052499771118164,24.202499389648438,24.02142906188965,24.116071701049805,202806800
2012-08-30,20.086076736450195,23.70964241027832,23.983928680419922,23.673213958740234,23.95142936706543,302699600
2012-08-31,20.127527236938477,23.75857162475586,23.878570556640625,23.47321319580078,23.83035659790039,338321200
2012-09-04,20.42191505432129,24.10607147216797,24.11214256286621,23.73214340209961,23.777143478393555,367892000
2012-09-05,20.27850914001465,23.936786651611328,24.155357360839844,23.91428565979004,24.127500534057617,336375200
2012-09-06,20.461252212524414,24.15250015258789,24.22464370727539,23.957143783569336,24.041786193847656,391196400
2012-09-07,20.587419509887695,24.301429748535156,24.374286651611328,24.1346435546875,24.2160701751709,329666400
2012-09-10,20.051881790161133,23.669286727905273,24.403213500976562,23.64642906188965,24.301786422729492,487998000
2012-09-11,19.986835479736328,23.592500686645508,23.93214225769043,23.446428298950195,23.753929138183594,503983200
2012-09-12,20.265186309814453,23.921070098876953,23.924999237060547,23.428571701049805,23.816070556640625,712233200
2012-09-13,20.664262771606445,24.39214324951172,24.48214340209961,24.098928451538086,24.19178581237793,598360000
2012-09-14,20.915401458740234,24.68857192993164,24.89214324951172,24.5674991607666,24.641429901123047,600474000
2012-09-17,21.172565460205078,24.992143630981445,24.992856979370117,24.8075008392334,24.97678565979004,398031200
2012-09-18,21.23700714111328,25.068214416503906,25.083213806152344,24.872142791748047,24.99571418762207,373503200
2012-09-19,21.242759704589844,25.075000762939453,25.142499923706055,24.984643936157227,25.009286880493164,326874800
2012-09-20,21.139890670776367,24.953571319580078,25.00214385986328,24.77214241027832,24.969999313354492,336568400
2012-09-21,21.181943893432617,25.00321388244629,25.18107032775879,24.977142333984375,25.086071014404297,571589200
2012-09-24,20.90056610107422,24.671070098876953,24.825714111328125,24.39285659790039,24.53071403503418,639766400
2012-09-25,20.378650665283203,24.05500030517578,24.742143630981445,24.03571319580078,24.580713272094727,518789600
2012-09-26,20.12570571899414,23.75642967224121,24.024642944335938,23.614286422729492,23.88357162475586,576503200
2012-09-27,20.61403465270996,24.332857131958008,24.36321449279785,23.58392906188965,23.72464370727539,594090000
2012-09-28,20.183801651000977,23.825000762939453,24.32535743713379,23.8125,24.241071701049805,535110800
2012-10-01,19.95052719116211,23.54964256286621,24.16964340209961,23.446428298950195,23.969999313354492,543594800
2012-10-02,20.008621215820312,23.618213653564453,23.798213958740234,23.237499237060547,23.636070251464844,627992400
2012-10-03,20.315418243408203,23.980356216430664,23.9950008392334,23.66535758972168,23.7450008392334,424281200
2012-10-04,20.17472267150879,23.814285278320312,24.08035659790039,23.769643783569336,23.97321319580078,370725600
2012-10-05,19.744789123535156,23.306785583496094,23.78571319580078,23.260000228881836,23.757143020629883,594006000
2012-10-08,19.30849266052246,22.791786193847656,23.12714385986328,22.71821403503418,23.10285758972168,637994000
2012-10-09,19.238300323486328,22.70892906188965,22.874643325805664,22.269643783569336,22.808929443359375,838597200
2012-10-10,19.39139175415039,22.8896427154541,23.03499984741211,22.75,22.847856521606445,510356000
2012-10-11,19.003814697265625,22.43214225769043,23.114286422729492,22.43214225769043,23.08928680419922,546081200
2012-10-12,19.052526473999023,22.489643096923828,22.692142486572266,22.332143783569336,22.484285354614258,460014800
2012-10-15,19.205322265625,22.670000076293945,22.68321418762207,22.280357360839844,22.58392906188965,432502000
2012-10-16,19.660072326660156,23.206785202026367,23.225000381469727,22.53571319580078,22.69178581237793,549771600
2012-10-17,19.50333595275879,23.021785736083984,23.313928604125977,23.0,23.17392921447754,389037600
2012-10-18,19.14118003845215,22.59428596496582,22.930713653564453,22.5,22.842500686645508,476624400
2012-10-19,18.451343536376953,21.780000686645508,22.563213348388672,21.77214241027832,22.537500381469727,744086000
2012-10-22,19.18323516845703,22.64392852783203,22.692142486572266,21.812856674194336,21.872142791748047,546730800
2012-10-23,18.557842254638672,21.90571403503418,22.639286041259766,21.8464298248291,22.53571319580078,707145600
2012-10-24,18.662826538085938,22.02964210510254,22.376785278320312,21.808570861816406,22.194286346435547,558527200
2012-10-25,18.442262649536133,21.769285202026367,22.21428680419922,21.626785278320312,22.14285659790039,656325600
2012-10-26,18.27465057373047,21.571428298950195,21.928571701049805,21.10714340209961,21.765356063842773,1018432800
2012-10-31,18.012022018432617,21.261428833007812,21.498571395874023,20.989286422729492,21.24571418762207,510003200
2012-11-01,18.048931121826172,21.30500030517578,21.53571319580078,21.22035789489746,21.364999771118164,361298000
2012-11-02,17.45168113708496,20.600000381469727,21.319643020629883,20.52678680419922,21.28178596496582,599373600
2012-11-05,17.688283920288086,20.87928581237793,20.991785049438477,20.628570556640625,20.84000015258789,529135600
2012-11-06,17.634721755981445,20.816070556640625,21.097856521606445,20.717500686645508,21.07964324951172,374917200
2012-11-07,16.959980010986328,19.928571701049805,20.519285202026367,19.84821319580078,20.494285583496094,793648800
2012-11-08,16.34450340270996,19.20535659790039,20.07964324951172,19.11750030517578,20.022499084472656,1056146000
2012-11-09,16.627466201782227,19.537857055664062,19.817142486572266,19.06142807006836,19.30071449279785,929913600
2012-11-12,16.498899459838867,19.38678550720215,19.803571701049805,19.237499237060547,19.79107093811035,515802000
2012-11-13,16.501026153564453,19.389286041259766,19.65999984741211,19.15571403503418,19.24678611755371,532949200
2012-11-14,16.318052291870117,19.174285888671875,19.551786422729492,19.1492862701416,19.48214340209961,477170400
2012-11-15,15.97580623626709,18.77214241027832,19.26785659790039,18.665000915527344,19.197500228881836,789910800
2012-11-16,16.038423538208008,18.845714569091797,18.928571701049805,18.0625,18.757143020629883,1266893600
2012-11-19,17.19492530822754,20.20464324951172,20.26785659790039,19.281429290771484,19.311071395874023,823317600
2012-11-20,17.048419952392578,20.032499313354492,20.426786422729492,19.806428909301758,20.425357818603516,642754000
2012-11-21,17.072439193725586,20.060714721679688,20.263214111328125,19.878570556640625,20.15178680419922,373002000
2012-11-23,17.37030029296875,20.41071319580078,20.428571701049805,20.092857360839844,20.256071090698242,272826400
2012-11-26,17.918306350708008,21.054643630981445,21.071428298950195,20.489643096923828,20.56785774230957,630579600
2012-11-27,17.77393913269043,20.885000228881836,21.086429595947266,20.717857360839844,21.055356979370117,533330000
2012-11-28,17.718006134033203,20.819286346435547,20.921428680419922,20.437856674194336,20.616785049438477,520864400
2012-11-29,17.913137435913086,21.04857063293457,21.22321319580078,20.90178680419922,21.079286575317383,514698800
2012-11-30,17.78913116455078,20.902856826782227,21.014286041259766,20.809999465942383,20.956785202026367,391319600
2012-12-03,17.816787719726562,20.93535614013672,21.2353572845459,20.91071319580078,21.201786041259766,364280000
2012-12-04,17.502521514892578,20.566070556640625,20.7785701751709,20.43321418762207,20.7785701751709,557068400
2012-12-05,16.3761043548584,19.24250030517578,20.33035659790039,19.241785049438477,20.318214416503906,1044638000
2012-12-06,16.6329345703125,19.544286727905273,19.761070251464844,18.522499084472656,18.890714645385742,1177212400
2012-12-07,16.207719802856445,19.04464340209961,19.828571319580078,18.928571701049805,19.764286041259766,787040800
2012-12-10,16.103471755981445,18.922143936157227,19.232500076293945,18.627857208251953,18.75,630484400
2012-12-11,16.45512580871582,19.335357666015625,19.62714385986328,19.19178581237793,19.27750015258789,592345600
2012-12-12,16.382482528686523,19.25,19.571428298950195,19.15250015258789,19.563213348388672,487144000
2012-12-13,16.099515914916992,18.917499542236328,19.20142936706543,18.7785701751709,18.969642639160156,625259600
2012-12-14,15.494669914245605,18.206785202026367,18.504642486572266,18.056428909301758,18.383928298950195,1009579200
2012-12-17,15.76943302154541,18.52964210510254,18.571428298950195,17.901071548461914,18.176071166992188,757607200
2012-12-18,16.227479934692383,19.06785774230957,19.10357093811035,18.58035659790039,18.75,625685200
2012-12-19,15.996787071228027,18.796785354614258,19.060714721679688,18.76785659790039,18.98107147216797,449369200
2012-12-20,15.857580184936523,18.633214950561523,18.935714721679688,18.531429290771484,18.928571701049805,481689600
2012-12-21,15.784639358520508,18.547500610351562,18.559642791748047,18.222856521606445,18.302499771118164,596268400
2012-12-24,15.810157775878906,18.577499389648438,18.72321319580078,18.52535629272461,18.58392906188965,175753200
2012-12-26,15.592233657836914,18.321428298950195,18.552143096923828,18.25428581237793,18.53571319580078,302436400
2012-12-27,15.654848098754883,18.395000457763672,18.4375,18.023571014404297,18.340713500976562,455120400
2012-12-28,15.488594055175781,18.199642181396484,18.374286651611328,18.14714241027832,18.22464370727539,354278400
2012-12-31,16.174894332885742,19.006071090698242,19.121429443359375,18.178571701049805,18.233213424682617,659492400
2013-01-02,16.687339782714844,19.608213424682617,19.821428298950195,19.343929290771484,19.779285430908203,560518000
2013-01-03,16.476709365844727,19.360713958740234,19.631071090698242,19.321428298950195,19.567142486572266,352965200
2013-01-04,16.017759323120117,18.821428298950195,19.236785888671875,18.77964210510254,19.177499771118164,594333600
2013-01-07,15.92353343963623,18.71071434020996,18.9035701751709,18.399999618530273,18.64285659790039,484156400
2013-01-08,15.966391563415527,18.761070251464844,18.996070861816406,18.616071701049805,18.90035629272461,458707200
2013-01-09,15.716861724853516,18.467857360839844,18.750356674194336,18.428213119506836,18.66071319580078,407604400
2013-01-10,15.9116792678833,18.696786880493164,18.882856369018555,18.411428451538086,18.876785278320312,601146000
2013-01-11,15.814123153686523,18.582143783569336,18.761428833007812,18.536428451538086,18.60714340209961,350506800
2013-01-14,15.250308990478516,17.91964340209961,18.125,17.80392837524414,17.952856063842773,734207600
2013-01-15,14.769163131713867,17.354286193847656,17.82107162475586,17.26357078552246,17.796428680419922,876772400
2013-01-16,15.382214546203613,18.074642181396484,18.194286346435547,17.58928680419922,17.665714263916016,690804800
2013-01-17,15.278569221496582,17.952856063842773,18.241071701049805,17.929643630981445,18.225357055664062,453678400
2013-01-18,15.197113990783691,17.85714340209961,17.93642807006836,17.72857093811035,17.804285049438477,472922800
2013-01-22,15.342094421386719,18.02750015258789,18.13857078552246,17.736785888671875,18.020000457763672,461546400
2013-01-23,15.622939109802246,18.357500076293945,18.392499923706055,18.02750015258789,18.171785354614258,861509600
2013-01-24,13.692599296569824,16.08928680419922,16.633214950561523,16.08035659790039,16.428571701049805,1460852400
2013-01-25,13.369812965393066,15.710000038146973,16.293928146362305,15.535714149475098,16.131786346435547,1208026400
2013-01-28,13.672234535217285,16.065357208251953,16.186071395874023,15.566429138183594,15.636786460876465,785517600
2013-01-29,13.92876148223877,16.366785049438477,16.435714721679688,16.14714241027832,16.375,571158000
2013-01-30,13.884997367858887,16.315357208251953,16.52142906188965,16.23214340209961,16.321428298950195,417155200
2013-01-31,13.844265937805176,16.267499923706055,16.402856826782227,16.249286651611328,16.320714950561523,319334400
2013-02-01,13.787428855895996,16.200714111328125,16.40999984741211,16.012500762939453,16.396785736083984,539484400
2013-02-04,13.44397258758545,15.79714298248291,16.283571243286133,15.785714149475098,16.211071014404297,477117200
2013-02-05,13.915693283081055,16.351428985595703,16.419286727905273,15.793571472167969,15.858928680419922,573347600
2013-02-06,13.900797843933105,16.33392906188965,16.66071319580078,16.163570404052734,16.302499771118164,593706400
2013-02-07,14.314125061035156,16.722143173217773,16.78571319580078,16.218570709228516,16.54464340209961,704580800
2013-02-08,14.520783424377441,16.963571548461914,17.100357055664062,16.72321319580078,16.928571701049805,633158400
2013-02-11,14.672112464904785,17.140356063842773,17.319286346435547,16.90178680419922,17.01785659790039,517490400
2013-02-12,14.304342269897461,16.71071434020996,17.22785758972168,16.704999923706055,17.125356674194336,609053200
2013-02-13,14.27713394165039,16.67892837524414,16.915714263916016,16.54357147216797,16.686071395874023,475207600
2013-02-14,14.264297485351562,16.663928985595703,16.84428596496582,16.5721435546875,16.59000015258789,355275200
2013-02-15,14.067721366882324,16.43428611755371,16.79142951965332,16.42571449279785,16.74464225769043,391745200
2013-02-19,14.062519073486328,16.428213119506836,16.526071548461914,16.20892906188965,16.467857360839844,435783600
2013-02-20,13.721955299377441,16.030357360839844,16.346071243286133,16.0285701751709,16.346071243286133,476302400
2013-02-21,13.636663436889648,15.930713653564453,16.041786193847656,15.8149995803833,15.928570747375488,447182400
2013-02-22,13.781877517700195,16.100357055664062,16.128570556640625,15.949999809265137,16.04464340209961,330654800
2013-02-25,13.537001609802246,15.814286231994629,16.25428581237793,15.806071281433105,16.20892906188965,372579200
2013-02-26,13.725628852844238,16.034643173217773,16.126428604125977,15.630714416503906,15.850713729858398,501499600
2013-02-27,13.591115951538086,15.8774995803833,16.158571243286133,15.737500190734863,16.015356063842773,587350400
2013-02-28,13.49420166015625,15.764286041259766,15.995356559753418,15.764286041259766,15.858928680419922,322515200
2013-03-01,13.160058975219727,15.373929023742676,15.649286270141602,15.356429100036621,15.64285659790039,552448400
2013-03-04,12.84150218963623,15.001786231994629,15.29285717010498,14.964285850524902,15.278571128845215,582755600
2013-03-05,13.180540084838867,15.397856712341309,15.542499542236328,15.026785850524902,15.052857398986816,638433600
2013-03-06,13.013005256652832,15.202142715454102,15.54464340209961,15.15821361541748,15.518214225769043,460250000
2013-03-07,13.16341781616211,15.377857208251953,15.428929328918457,15.037857055664062,15.160714149475098,468473600
2013-03-08,13.198272705078125,15.418571472167969,15.551071166992188,15.307499885559082,15.350000381469727,391482000
2013-03-11,13.386281967163086,15.638214111328125,15.678929328918457,15.183570861816406,15.348214149475098,474236000
2013-03-12,13.097692489624023,15.301071166992188,15.674285888671875,15.270357131958008,15.557143211364746,465911600
2013-03-13,13.095240592956543,15.298213958740234,15.51785659790039,15.191429138183594,15.301786422729492,405549200
2013-03-14,13.222115516662598,15.446429252624512,15.522856712341309,15.373213768005371,15.458213806152344,303875600
2013-03-15,13.563288688659668,15.845000267028809,15.865357398986816,15.616070747375488,15.64035701751709,643960800
2013-03-18,13.93198013305664,16.275714874267578,16.33785629272461,15.757143020629883,15.766071319580078,606197200
2013-03-19,13.89438247680664,16.231786727905273,16.463214874267578,16.01785659790039,16.41071319580078,526775200
2013-03-20,13.82070541381836,16.145713806152344,16.343929290771484,16.056785583496094,16.336429595947266,308660800
2013-03-21,13.840576171875,16.168928146362305,16.356428146362305,16.075000762939453,16.079286575317383,383255600
2013-03-22,14.121220588684082,16.49678611755371,16.503570556640625,16.1825008392334,16.235000610351562,395105200
2013-03-25,14.172268867492676,16.556428909301758,16.7839298248291,16.492143630981445,16.596071243286133,501135600
2013-03-26,14.097679138183594,16.46928596496582,16.637142181396484,16.447500228881836,16.62285614013672,294294000
2013-03-27,13.82070541381836,16.145713806152344,16.314285278320312,16.09749984741211,16.302143096923828,331237200
2013-03-28,13.532718658447266,15.809286117553711,16.136428833007812,15.772143363952637,16.065000534057617,442839600
2013-04-01,13.112363815307617,15.318214416503906,15.846428871154785,15.276429176330566,15.782142639160156,389732000
2013-04-02,13.139267921447754,15.349642753601074,15.647856712341309,15.228570938110352,15.271429061889648,529519200
2013-04-03,13.206526756286621,15.428214073181152,15.617142677307129,15.368213653564453,15.406070709228516,363216000
2013-04-04,13.075982093811035,15.275713920593262,15.535714149475098,15.1875,15.491429328918457,358447600
2013-04-05,12.937803268432617,15.114286422729492,15.176786422729492,14.988571166992188,15.160714149475098,383695200
2013-04-08,13.029823303222656,15.221785545349121,15.26785659790039,15.088929176330566,15.173213958740234,300829200
2013-04-09,13.053363800048828,15.249285697937012,15.303570747375488,15.098214149475098,15.227143287658691,306614000
2013-04-10,13.319637298583984,15.560357093811035,15.609286308288574,15.214642524719238,15.289285659790039,375928000
2013-04-11,13.278061866760254,15.511786460876465,15.642499923706055,15.399999618530273,15.489999771118164,328364400
2013-04-12,13.139570236206055,15.350000381469727,15.505356788635254,15.3246431350708,15.505356788635254,238613200
2013-04-15,12.835387229919434,14.994643211364746,15.28178596496582,14.983928680419922,15.25,317520000
2013-04-16,13.030739784240723,15.222857475280762,15.23607063293457,15.020357131958008,15.056071281433105,305771200
2013-04-17,12.314143180847168,14.385713577270508,15.021429061889648,14.21821403503418,15.009642601013184,945056000
2013-04-18,11.985503196716309,14.001786231994629,14.492500305175781,13.919285774230957,14.463929176330566,666299200
2013-04-19,11.939035415649414,13.947500228881836,14.271429061889648,13.753570556640625,13.856071472167969,609274400
2013-04-22,12.187885284423828,14.238213539123535,14.364286422729492,13.973929405212402,14.022856712341309,429920400
2013-04-23,12.415949821472168,14.504643440246582,14.585000038146973,14.243213653564453,14.428214073181152,664238400
2013-04-24,12.395464897155762,14.480713844299316,14.83035659790039,14.01785659790039,14.055000305175781,969651200
2013-04-25,12.484734535217285,14.585000038146973,14.783571243286133,14.535714149475098,14.686785697937012,384837600
2013-04-26,12.754373550415039,14.899999618530273,14.956070899963379,14.58035659790039,14.63607120513916,764097600
2013-04-29,13.149353981018066,15.361429214477539,15.486429214477539,15.0,15.016071319580078,640326400
2013-04-30,13.536389350891113,15.813570976257324,15.901785850524902,15.431071281433105,15.539285659790039,691538400
2013-05-01,13.429694175720215,15.688928604125977,15.89035701751709,15.51392936706543,15.873571395874023,506909200
2013-05-02,13.620158195495605,15.911429405212402,16.02107048034668,15.736785888671875,15.777856826782227,421828400
2013-05-03,13.75650405883789,16.070714950561523,16.186786651611328,16.04107093811035,16.118213653564453,361300800
2013-05-06,14.08453369140625,16.453929901123047,16.507143020629883,16.225357055664062,16.27535629272461,496641600
2013-05-07,14.021866798400879,16.380714416503906,16.633928298950195,16.203571319580078,16.60607147216797,483753200
2013-05-08,14.180220603942871,16.56571388244629,16.620357513427734,16.278928756713867,16.394285202026367,472598000
2013-05-09,14.056509971618652,16.313213348388672,16.53571319580078,16.270713806152344,16.421785354614258,398487600
2013-05-10,13.939570426940918,16.177499771118164,16.418214797973633,16.088571548461914,16.35607147216797,334852000
2013-05-13,13.994040489196777,16.240713119506836,16.35357093811035,16.125,16.125356674194336,316948800
2013-05-14,13.659225463867188,15.852143287658691,16.257143020629883,15.791070938110352,16.20892906188965,447118000
2013-05-15,13.197312355041504,15.316070556640625,15.75,15.084285736083984,15.684286117553711,741613600
2013-05-16,13.373642921447754,15.520713806152344,15.637499809265137,14.960714340209961,15.115714073181152,603204000
2013-05-17,13.33302116394043,15.473570823669434,15.717499732971191,15.393214225769043,15.680356979370117,427904400
2013-05-20,13.630605697631836,15.818928718566895,15.921428680419922,15.360713958740234,15.4253568649292,451578400
2013-05-21,13.529972076416016,15.702142715454102,15.90999984741211,15.507143020629883,15.648214340209961,456022000
2013-05-22,13.58198356628418,15.762499809265137,16.012500762939453,15.650713920593262,15.858928680419922,443038400
2013-05-23,13.606294631958008,15.790714263916016,15.934286117553711,15.563928604125977,15.569643020629883,353021200
2013-05-24,13.698920249938965,15.898214340209961,15.916428565979004,15.727143287658691,15.744643211364746,276166800
2013-05-28,13.58475112915039,15.765713691711426,16.11107063293457,15.744643211364746,16.06785774230957,386145200
2013-05-29,13.692765235900879,15.891071319580078,15.98214340209961,15.692856788635254,15.714285850524902,330576400
2013-05-30,13.896794319152832,16.127857208251953,16.23214340209961,15.875356674194336,15.916070938110352,353519600
2013-05-31,13.839865684509277,16.061786651611328,16.325000762939453,16.053571701049805,16.16071319580078,384302800
2013-06-03,13.870328903198242,16.097143173217773,16.15571403503418,15.802857398986816,16.09749984741211,372352400
2013-06-04,13.826942443847656,16.046785354614258,16.229642868041992,15.978214263916016,16.18642807006836,292728800
2013-06-05,13.6976900100708,15.896785736083984,16.097143173217773,15.846785545349121,15.916070938110352,290589600
2013-06-06,13.49304485321045,15.659285545349121,15.964285850524902,15.501786231994629,15.909643173217773,416934000
2013-06-07,13.596138000488281,15.778928756713867,15.829999923706055,15.456070899963379,15.589285850524902,404535600
2013-06-10,13.50627613067627,15.674642562866211,16.038570404052734,15.600000381469727,15.883213996887207,450153200
2013-06-11,13.466578483581543,15.628570556640625,15.812856674194336,15.475713729858398,15.562143325805664,286112400
2013-06-12,13.300092697143555,15.435357093811035,15.758929252624512,15.410714149475098,15.696429252624512,265227200
2013-06-13,13.416111946105957,15.569999694824219,15.612142562866211,15.3125,15.446429252624512,285832400
2013-06-14,13.23423957824707,15.358928680419922,15.581786155700684,15.303570747375488,15.550000190734863,271866000
2013-06-17,13.2942476272583,15.428570747375488,15.560713768005371,15.369999885559082,15.408571243286133,259414400
2013-06-18,13.287171363830566,15.420356750488281,15.532142639160156,15.364643096923828,15.412857055664062,195025600
2013-06-19,13.017284393310547,15.10714340209961,15.416428565979004,15.10714340209961,15.407142639160156,310940000
2013-06-20,12.827717781066895,14.8871431350708,15.213570594787598,14.827500343322754,14.975000381469727,357310800
2013-06-21,12.724932670593262,14.76785659790039,15.0,14.574999809265137,14.946070671081543,481118400
2013-06-24,12.38765811920166,14.376428604125977,14.595000267028809,14.216071128845215,14.550000190734863,480746000
2013-06-25,12.390425682067871,14.379643440246582,14.563928604125977,14.243928909301758,14.489286422729492,314162800
2013-06-26,12.250096321105957,14.21678638458252,14.456786155700684,14.130714416503906,14.425000190734863,367724000
2013-06-27,12.118077278137207,14.063570976257324,14.335356712341309,14.055000305175781,14.258929252624512,337246000
2013-06-28,12.202704429626465,14.161786079406738,14.295356750488281,13.888214111328125,13.977143287658691,578516400
2013-07-01,12.593223571777344,14.614999771118164,14.723929405212402,14.329285621643066,14.381786346435547,391053600
2013-07-02,12.878493309020996,14.946070671081543,15.05821418762207,14.623929023742676,14.64142894744873,469865200
2013-07-03,12.949578285217285,15.028571128845215,15.106429100036621,14.908928871154785,15.03071403503418,240928800
2013-07-05,12.845563888549805,14.907856941223145,15.117500305175781,14.833929061889648,15.01392936706543,274024800
2013-07-08,12.772631645202637,14.823213577270508,15.035714149475098,14.666070938110352,15.003929138183594,298138400
2013-07-09,12.997279167175293,15.083929061889648,15.125,14.656429290771484,14.771429061889648,352584400
2013-07-10,12.947427749633789,15.026070594787598,15.171428680419922,14.9375,14.985713958740234,281405600
2013-07-11,13.149307250976562,15.260356903076172,15.29464340209961,15.041786193847656,15.10535717010498,326292400
2013-07-12,13.125299453735352,15.232500076293945,15.349642753601074,15.121786117553711,15.273214340209961,279563200
2013-07-15,13.153921127319336,15.265713691711426,15.409285545349121,15.171428680419922,15.178929328918457,241917200
2013-07-16,13.238856315612793,15.364286422729492,15.382499694824219,15.14892864227295,15.232856750488281,216538000
2013-07-17,13.242240905761719,15.368213653564453,15.436429023742676,15.293571472167969,15.346428871154785,198990400
2013-07-18,13.286861419677734,15.420000076293945,15.531070709228516,15.378929138183594,15.477856636047363,218878800
2013-07-19,13.077292442321777,15.176786422729492,15.499285697937012,15.155357360839844,15.467857360839844,268721600
2013-07-22,13.119147300720215,15.225357055664062,15.348214149475098,15.195357322692871,15.337857246398926,207796400
2013-07-23,12.893881797790527,14.963929176330566,15.248571395874023,14.95392894744873,15.214285850524902,369395600
2013-07-24,13.556131362915039,15.732500076293945,15.878213882446289,15.545000076293945,15.676071166992188,591936800
2013-07-25,13.49427604675293,15.660714149475098,15.764286041259766,15.564642906188965,15.739286422729492,229493600
2013-07-26,13.570904731750488,15.749643325805664,15.751428604125977,15.5121431350708,15.546428680419922,200152400
2013-07-29,13.780163764953613,15.992500305175781,16.07107162475586,15.721428871154785,15.742856979370117,248057600
2013-07-30,13.950342178344727,16.190000534057617,16.326786041259766,16.043928146362305,16.06999969482422,309422400
2013-07-31,13.926029205322266,16.161785125732422,16.33357048034668,16.051071166992188,16.249643325805664,322957600
2013-08-01,14.053739547729492,16.309999465942383,16.314285278320312,16.187856674194336,16.27678680419922,206250800
2013-08-02,14.234075546264648,16.519285202026367,16.530357360839844,16.30928611755371,16.357500076293945,274783600
2013-08-05,14.446721076965332,16.766071319580078,16.809642791748047,16.50535774230957,16.596071243286133,318855600
2013-08-06,14.317472457885742,16.616071701049805,16.853214263916016,16.506071090698242,16.71500015258789,334857600
2013-08-07,14.309163093566895,16.606428146362305,16.678571701049805,16.491785049438477,16.564285278320312,298858000
2013-08-08,14.280662536621094,16.464643478393555,16.575000762939453,16.355356216430664,16.566429138183594,255777200
2013-08-09,14.0774564743042,16.230356216430664,16.44499969482422,16.201786041259766,16.3799991607666,266865200
2013-08-12,14.477367401123047,16.691429138183594,16.737499237060547,16.30821418762207,16.316429138183594,364434000
2013-08-13,15.165369033813477,17.484643936157227,17.66642951965332,16.7160701751709,16.819286346435547,881941200
2013-08-14,15.441994667053223,17.803571701049805,18.008928298950195,17.621429443359375,17.781429290771484,756372400
2013-08-15,15.423709869384766,17.782499313354492,17.94285774230957,17.46714210510254,17.729286193847656,490294000
2013-08-16,15.560629844665527,17.940357208251953,17.962142944335938,17.816429138183594,17.862499237060547,362306000
2013-08-19,15.728216171264648,18.13357162475586,18.347856521606445,18.0,18.012142181396484,510518400
2013-08-20,15.52160358428955,17.895357131958008,18.234643936157227,17.886428833007812,18.203929901123047,358688400
2013-08-21,15.561561584472656,17.941429138183594,18.112499237060547,17.899999618530273,17.9853572845459,335879600
2013-08-22,15.5801420211792,17.96285629272461,18.056785583496094,17.792856216430664,18.03499984741211,244207600
2013-08-23,15.520055770874023,17.893571853637695,17.97678565979004,17.83392906188965,17.973928451538086,222731600
2013-08-26,15.580460548400879,17.963214874267578,18.2214298248291,17.875,17.883928298950195,330965600
2013-08-27,15.13500690460205,17.449642181396484,17.946786880493164,17.367856979370117,17.78571319580078,424188800
2013-08-28,15.20656967163086,17.532142639160156,17.707143783569336,17.35714340209961,17.35714340209961,307608000
2013-08-29,15.231342315673828,17.560714721679688,17.73214340209961,17.54035758972168,17.558929443359375,239657600
2013-08-30,15.092568397521973,17.400714874267578,17.605356216430664,17.375,17.571428298950195,272297200
2013-09-03,15.134700775146484,17.44928550720215,17.878570556640625,17.405357360839844,17.610713958740234,331928800
2013-09-04,15.4478759765625,17.81035614013672,17.937143325805664,17.724285125732422,17.841428756713867,345032800
2013-09-05,15.341927528381348,17.688213348388672,17.88142967224121,17.6299991607666,17.866071701049805,236367600
2013-09-06,15.433320999145508,17.79357147216797,17.834999084472656,17.498214721679688,17.801429748535156,359525600
2013-09-09,15.679579734802246,18.077499389648438,18.139999389648438,17.981428146362305,18.03571319580078,340687200
2013-09-10,15.322415351867676,17.665714263916016,18.123214721679688,17.48214340209961,18.078571319580078,743195600
2013-09-11,14.488215446472168,16.703929901123047,16.917499542236328,16.600357055664062,16.67892837524414,898696400
2013-09-12,14.642477989196777,16.881786346435547,16.97857093811035,16.643213272094727,16.73214340209961,404051200
2013-09-13,14.401165962219238,16.60357093811035,16.851070404052734,16.5964298248291,16.762142181396484,298835600
2013-09-16,13.943326950073242,16.075714111328125,16.48607063293457,15.972143173217773,16.46428680419922,543706800
2013-09-17,14.104405403137207,16.261428833007812,16.418214797973633,15.98214340209961,15.998571395874023,399380800
2013-09-18,14.394351959228516,16.595714569091797,16.655357360839844,16.4521427154541,16.542142868041992,456862000
2013-09-19,14.630395889282227,16.867856979370117,16.993928909301758,16.758928298950195,16.810714721679688,404541200
2013-09-20,14.478920936584473,16.693214416503906,17.0910701751709,16.64285659790039,17.071428298950195,699302800
2013-09-23,15.198516845703125,17.522857666015625,17.74678611755371,17.235713958740234,17.717857360839844,762106800
2013-09-24,15.15080451965332,17.467857360839844,17.695356369018555,17.422143936157227,17.674285888671875,364344400
2013-09-25,14.916309356689453,17.197500228881836,17.48714256286621,17.19392967224121,17.4714298248291,316957200
2013-09-26,15.061592102050781,17.364999771118164,17.448570251464844,17.282142639160156,17.35714340209961,237221600
2013-09-27,14.954099655151367,17.241071701049805,17.309642791748047,17.16857147216797,17.277856826782227,228040400
2013-09-30,14.768241882324219,17.02678680419922,17.2021427154541,16.943214416503906,17.04464340209961,260156400
2013-10-01,15.115492820739746,17.427143096923828,17.46928596496582,17.084999084472656,17.087499618530273,353883600
2013-10-02,15.165055274963379,17.484285354614258,17.564285278320312,17.27678680419922,17.343929290771484,289184000
2013-10-03,14.974553108215332,17.2646427154541,17.58392906188965,17.169286727905273,17.518213272094727,322753200
2013-10-04,14.962780952453613,17.25107192993164,17.30714225769043,17.092857360839844,17.28071403503418,258868400
2013-10-07,15.108989715576172,17.41964340209961,17.594642639160156,17.33392906188965,17.37714385986328,312292400
2013-10-08,14.898036003112793,17.176429748535156,17.522857666015625,17.16214370727539,17.49785614013672,290917200
2013-10-09,15.073050498962402,17.37821388244629,17.421070098876953,17.08142852783203,17.308570861816406,301725200
2013-10-10,15.167535781860352,17.48714256286621,17.584999084472656,17.394285202026367,17.547143936157227,278602800
2013-10-11,15.265730857849121,17.600357055664062,17.637142181396484,17.3271427154541,17.392499923706055,267738800
2013-10-14,15.365784645080566,17.715713500976562,17.770713806152344,17.47678565979004,17.493928909301758,261898000
2013-10-15,15.447559356689453,17.809999465942383,17.928571701049805,17.6971435546875,17.768213272094727,320073600
2013-10-16,15.52284049987793,17.896785736083984,17.947500228881836,17.82964324951172,17.885356903076172,251101200
2013-10-17,15.627852439880371,18.01785659790039,18.027856826782227,17.845714569091797,17.856428146362305,253593200
2013-10-18,15.763836860656738,18.17464256286621,18.187856674194336,18.061071395874023,18.07107162475586,290542000
2013-10-21,16.150117874145508,18.6200008392334,18.725000381469727,18.268571853637695,18.27750015258789,398106800
2013-10-22,16.10396385192871,18.56678581237793,18.873214721679688,18.14392852783203,18.800357818603516,534063600
2013-10-23,16.261638641357422,18.748571395874023,18.773929595947266,18.53571319580078,18.53571319580078,313723200
2013-10-24,16.476926803588867,18.99678611755371,19.016786575317383,18.6589298248291,18.75,384764800
2013-10-25,16.292613983154297,18.784286499023438,19.043928146362305,18.753929138183594,18.9757137298584,337792000
2013-10-28,16.414043426513672,18.924285888671875,18.96428680419922,18.686071395874023,18.894285202026367,550440800
2013-10-29,16.005149841308594,18.452856063842773,19.258928298950195,18.376428604125977,19.15250015258789,635807200
2013-10-30,16.259782791137695,18.746429443359375,18.84000015258789,18.46500015258789,18.5575008392334,354163600
2013-10-31,16.191633224487305,18.667856216430664,18.83892822265625,18.616785049438477,18.75,275696400
2013-11-01,16.10892677307129,18.572500228881836,18.742856979370117,18.4228572845459,18.71500015258789,274890000
2013-11-04,16.31708526611328,18.8125,18.815000534057617,18.528928756713867,18.610713958740234,244627600
2013-11-05,16.27681541442871,18.766071319580078,18.88892936706543,18.678571701049805,18.735000610351562,265213200
2013-11-06,16.230701446533203,18.604286193847656,18.7450008392334,18.507143020629883,18.719642639160156,223375600
2013-11-07,15.968045234680176,18.303213119506836,18.68535614013672,18.299285888671875,18.556428909301758,262620400
2013-11-08,16.219493865966797,18.591428756713867,18.611785888671875,18.306785583496094,18.377857208251953,279316800
2013-11-11,16.172433853149414,18.537500381469727,18.631071090698242,18.37178611755371,18.57107162475586,227452400
2013-11-12,16.20235824584961,18.571786880493164,18.711429595947266,18.46428680419922,18.48821449279785,204276800
2013-11-13,16.22167205810547,18.593929290771484,18.65178680419922,18.46285629272461,18.5,197220800
2013-11-14,16.45629119873047,18.862857818603516,18.902856826782227,18.638214111328125,18.671785354614258,282419200
2013-11-15,16.357519149780273,18.749643325805664,18.89607048034668,18.731786727905273,18.806428909301758,317920400
2013-11-18,16.15935516357422,18.522499084472656,18.828214645385742,18.507143020629883,18.749643325805664,244944000
2013-11-19,16.188016891479492,18.555356979370117,18.692142486572266,18.49892807006836,18.536785125732422,208938800
2013-11-20,16.046247482299805,18.39285659790039,18.586429595947266,18.368928909301758,18.543928146362305,193916800
2013-11-21,16.23756217956543,18.61214256286621,18.614643096923828,18.34535789489746,18.485713958740234,262026800
2013-11-22,16.195804595947266,18.564285278320312,18.648571014404297,18.51892852783203,18.554285049438477,223725600
2013-11-25,16.31856918334961,18.704999923706055,18.781070709228516,18.60714340209961,18.60785675048828,229311600
2013-11-26,16.61955451965332,19.049999237060547,19.147857666015625,18.71428680419922,18.718570709228516,401382800
2013-11-27,17.010896682739258,19.498571395874023,19.5,19.049999237060547,19.153928756713867,363448400
2013-11-29,17.325910568237305,19.859643936157227,19.940357208251953,19.56464385986328,19.624286651611328,318127600
2013-12-02,17.175100326538086,19.686786651611328,20.15464210510254,19.672143936157227,19.928571701049805,472544800
2013-12-03,17.645280838012695,20.2257137298584,20.22785758972168,19.917142868041992,19.939285278320312,450968000
2013-12-04,17.604145050048828,20.178571701049805,20.328214645385742,20.029285430908203,20.196428298950195,377809600
2013-12-05,17.69449806213379,20.282142639160156,20.540714263916016,20.22892951965332,20.451786041259766,447580000
2013-12-06,17.448976516723633,20.000713348388672,20.241071701049805,19.984643936157227,20.206785202026367,344352400
2013-12-09,17.6486873626709,20.229642868041992,20.34214210510254,20.032142639160156,20.032142639160156,320493600
2013-12-10,17.62127685546875,20.198213577270508,20.281429290771484,20.042856216430664,20.127857208251953,278269600
2013-12-11,17.49072265625,20.04857063293457,20.391786575317383,19.988929748535156,20.25,359718800
2013-12-12,17.465179443359375,20.019285202026367,20.19071388244629,20.00107192993164,20.07642936706543,262290000
2013-12-13,17.274803161621094,19.801071166992188,20.10285758972168,19.773929595947266,20.10178565979004,332822000
2013-12-16,17.370460510253906,19.91071319580078,20.09428596496582,19.821786880493164,19.8221435546875,282592800
2013-12-17,17.292247772216797,19.82107162475586,19.979999542236328,19.76357078552246,19.850357055664062,229902400
2013-12-18,17.160768508911133,19.67035675048828,19.694643020629883,19.242856979370117,19.632143020629883,565863200
2013-12-19,16.964155197143555,19.44499969482422,19.64285659790039,19.418928146362305,19.625,320308800
2013-12-20,17.106237411499023,19.60785675048828,19.70035743713379,19.457857131958008,19.479642868041992,436413600
2013-12-23,17.762737274169922,20.3603572845459,20.382856369018555,20.09857177734375,20.28571319580078,501306400
2013-12-24,17.687332153320312,20.273929595947266,20.424285888671875,20.215356826782227,20.353214263916016,167554800
2013-12-26,17.56986427307129,20.139286041259766,20.33928680419922,20.12071418762207,20.28928565979004,204008000
2013-12-27,17.451156616210938,20.00321388244629,20.157499313354492,19.98214340209961,20.136428833007812,225884400
2013-12-30,17.277606964111328,19.804285049438477,20.00321388244629,19.7257137298584,19.909286499023438,253629600
2013-12-31,17.48013687133789,20.036428451538086,20.045713424682617,19.78571319580078,19.791786193847656,223084400
2014-01-02,17.23429298400879,19.754642486572266,19.89392852783203,19.71500015258789,19.845714569091797,234684800
2014-01-03,16.855731964111328,19.320714950561523,19.774999618530273,19.301071166992188,19.7450008392334,392467600
2014-01-06,16.94764518737793,19.426071166992188,19.5285701751709,19.05714225769043,19.194643020629883,412610800
2014-01-07,16.826446533203125,19.28714370727539,19.498571395874023,19.211429595947266,19.440000534057617,317209200
2014-01-08,16.933000564575195,19.409286499023438,19.484285354614258,19.238929748535156,19.243213653564453,258529600
2014-01-09,16.716764450073242,19.161428451538086,19.53071403503418,19.11964225769043,19.5285701751709,279148800
2014-01-10,16.605220794677734,19.033571243286133,19.314285278320312,18.96821403503418,19.27964210510254,304976000
2014-01-13,16.692153930664062,19.133214950561523,19.375,18.924285888671875,18.925357818603516,378492800
2014-01-14,17.024295806884766,19.51392936706543,19.526071548461914,19.2021427154541,19.222143173217773,332561600
2014-01-15,17.366098403930664,19.90571403503418,20.007143020629883,19.7021427154541,19.768571853637695,391638800
2014-01-16,17.26919174194336,19.79464340209961,19.887500762939453,19.702856063842773,19.81785774230957,229278000
2014-01-17,16.8460693359375,19.309642791748047,19.716785430908203,19.282142639160156,19.695714950561523,426739600
2014-01-21,17.10779571533203,19.609643936157227,19.645357131958008,19.30071449279785,19.32107162475586,328526800
2014-01-22,17.183826446533203,19.696786880493164,19.903213500976562,19.56464385986328,19.675357818603516,379985200
2014-01-23,17.329322814941406,19.863571166992188,19.875,19.457500457763672,19.640714645385742,403239200
2014-01-24,17.014324188232422,19.502500534057617,19.843570709228516,19.45535659790039,19.78571319580078,429354800
2014-01-27,17.15235137939453,19.66071319580078,19.814285278320312,19.491071701049805,19.645357131958008,554878800
2014-01-28,15.781415939331055,18.08928680419922,18.39285659790039,17.93107032775879,18.170000076293945,1065523200
2014-01-29,15.602252960205078,17.883928298950195,18.120357513427734,17.807857513427734,17.998214721679688,502810000
2014-01-30,15.572035789489746,17.849285125732422,18.08928680419922,17.739286422729492,17.947856903076172,678501600
2014-01-31,15.597579956054688,17.878570556640625,17.911785125732422,17.626785278320312,17.684999465942383,464797200
2014-02-03,15.626550674438477,17.911785125732422,18.133214950561523,17.832143783569336,17.95035743713379,401464000
2014-02-04,15.852757453918457,18.171070098876953,18.19499969482422,17.955713272094727,18.066070556640625,376681200
2014-02-05,15.971161842346191,18.306785583496094,18.402856826782227,18.08035659790039,18.091428756713867,328344800
2014-02-06,16.064260482788086,18.30392837524414,18.33928680419922,18.136070251464844,18.216428756713867,257765200
2014-02-07,16.28899383544922,18.559999465942383,18.676071166992188,18.47785758972168,18.62071418762207,370280400
2014-02-10,16.5808048248291,18.892499923706055,18.999643325805664,18.5,18.523571014404297,345559200
2014-02-11,16.79927635192871,19.141429901123047,19.20535659790039,18.91071319580078,18.95035743713379,282256800
2014-02-12,16.798025131225586,19.139999389648438,19.270000457763672,19.044286727905273,19.176786422729492,308100800
2014-02-13,17.06476593017578,19.44392967224121,19.45892906188965,19.078571319580078,19.094999313354492,307398000
2014-02-14,17.050973892211914,19.428213119506836,19.499286651611328,19.328929901123047,19.37392807006836,272924400
2014-02-18,17.113664627075195,19.499643325805664,19.68535614013672,19.48607063293457,19.5,260251600
2014-02-19,16.843469619750977,19.19178581237793,19.53178596496582,19.08392906188965,19.45535659790039,313768000
2014-02-20,16.64850425720215,18.969642639160156,19.178571701049805,18.89285659790039,19.035356521606445,305858000
2014-02-21,16.463579177856445,18.758928298950195,19.091785430908203,18.735713958740234,19.028213500976562,278784800
2014-02-24,16.535673141479492,18.8410701751709,18.92571449279785,18.65785789489746,18.683929443359375,288909600
2014-02-25,16.363590240478516,18.645000457763672,18.9132137298584,18.60714340209961,18.906429290771484,231952000
2014-02-26,16.21596336364746,18.47678565979004,18.75,18.41428565979004,18.70035743713379,276217200
2014-02-27,16.539432525634766,18.84535789489746,18.885000228881836,18.430356979370117,18.46928596496582,301882000
2014-02-28,16.494613647460938,18.794286727905273,19.02678680419922,18.64714241027832,18.895713806152344,371968800
2014-03-03,16.542251586914062,18.84857177734375,18.951786041259766,18.671785354614258,18.693571090698242,238781200
2014-03-04,16.65132713317871,18.972856521606445,19.022857666015625,18.848928451538086,18.96428680419922,259140000
2014-03-05,16.686433792114258,19.01285743713379,19.09821319580078,18.897499084472656,18.961429595947266,200062800
2014-03-06,16.635976791381836,18.95535659790039,19.087142944335938,18.860713958740234,19.028213500976562,185488800
2014-03-07,16.626256942749023,18.944286346435547,18.999286651611328,18.787500381469727,18.967500686645508,220729600
2014-03-10,16.64130210876465,18.961429595947266,19.047500610351562,18.869285583496094,18.8700008392334,178584000
2014-03-11,16.80335235595703,19.14607048034668,19.240713119506836,19.02107048034668,19.123214721679688,279224400
2014-03-12,16.819650650024414,19.164642333984375,19.191070556640625,19.0,19.089643478393555,199326400
2014-03-13,16.63283920288086,18.951786041259766,19.273571014404297,18.898571014404297,19.194286346435547,257742800
2014-03-14,16.446025848388672,18.738929748535156,18.960357666015625,18.678571701049805,18.885356903076172,237199200
2014-03-17,16.51028060913086,18.812143325805664,18.927499771118164,18.780357360839844,18.8464298248291,199544800
2014-03-18,16.656343460083008,18.97857093811035,18.99892807006836,18.757143020629883,18.782142639160156,209647200
2014-03-19,16.651958465576172,18.97357177734375,19.15142822265625,18.89285659790039,19.009286880493164,224756000
2014-03-20,16.57171630859375,18.882143020629883,19.023929595947266,18.83392906188965,18.92464256286621,208398400
2014-03-21,16.702415466308594,19.031070709228516,19.0625,18.797500610351562,18.997499465942383,374046400
2014-03-24,16.900522232055664,19.256786346435547,19.303571701049805,19.109285354614258,19.229286193847656,355700800
2014-03-25,17.08232307434082,19.46392822265625,19.491071701049805,19.27107048034668,19.33928680419922,282293200
2014-03-26,16.919008255004883,19.277856826782227,19.60714340209961,19.2450008392334,19.518571853637695,299768000
2014-03-27,16.846294403076172,19.19499969482422,19.33928680419922,19.11142921447754,19.286428451538086,222031600
2014-03-28,16.827478408813477,19.17357063293457,19.24785614013672,19.08035659790039,19.2257137298584,200564000
2014-03-31,16.82372283935547,19.169286727905273,19.31464385986328,19.140356063842773,19.258214950561523,168669200
2014-04-01,16.97762680053711,19.344642639160156,19.352500915527344,19.17035675048828,19.205713272094727,200760000
2014-04-02,17.00583839416504,19.376785278320312,19.40999984741211,19.295000076293945,19.37071418762207,180420800
2014-04-03,16.887981414794922,19.24250030517578,19.375,19.20142936706543,19.335357666015625,162344000
2014-04-04,16.66951560974121,18.99357032775879,19.28571319580078,18.94928550720215,19.278928756713867,275251200
2014-04-07,16.407785415649414,18.695356369018555,18.96071434020996,18.63892936706543,18.85785675048828,289850400
2014-04-08,16.406850814819336,18.694286346435547,18.790000915527344,18.524999618530273,18.756786346435547,243888400
2014-04-09,16.62249183654785,18.940000534057617,18.94607162475586,18.643571853637695,18.665714263916016,206169600
2014-04-10,16.408100128173828,18.695714950561523,19.00857162475586,18.684642791748047,18.952856063842773,239652000
2014-04-11,16.286800384521484,18.5575008392334,18.672500610351562,18.46928596496582,18.53571319580078,271717600
2014-04-14,16.3516845703125,18.63142967224121,18.648571014404297,18.471786499023438,18.639286041259766,205674000
2014-04-15,16.235082626342773,18.498571395874023,18.6299991607666,18.26178550720215,18.581071853637695,266490000
2014-04-16,16.267988204956055,18.53607177734375,18.6103572845459,18.36214256286621,18.501785278320312,214765600
2014-04-17,16.453876495361328,18.74785614013672,18.84857177734375,18.542856216430664,18.571428298950195,284334400
2014-04-21,16.64914321899414,18.97035789489746,19.0049991607666,18.71285629272461,18.762142181396484,182548800
2014-04-22,16.66575050354004,18.989286422729492,18.993928909301758,18.803571701049805,18.868213653564453,202563200
2014-04-23,16.44791030883789,18.741071701049805,18.968929290771484,18.730356216430664,18.895000457763672,394940000
2014-04-24,17.796335220336914,20.27750015258789,20.35714340209961,20.026071548461914,20.293214797973633,759911600
2014-04-25,17.927045822143555,20.426429748535156,20.428213119506836,20.141429901123047,20.161785125732422,390275200
2014-04-28,18.621322631835938,21.217500686645508,21.27678680419922,20.448213577270508,20.457143783569336,669485600
2014-04-29,18.56614875793457,21.15464210510254,21.28499984741211,21.05392837524414,21.204999923706055,337377600
2014-04-30,18.495943069458008,21.074642181396484,21.408214569091797,21.064285278320312,21.165714263916016,456640800
2014-05-01,18.539512634277344,21.124286651611328,21.242856979370117,20.941429138183594,21.14285659790039,244048000
2014-05-02,18.573997497558594,21.163570404052734,21.2214298248291,21.061071395874023,21.155000686645508,191514400
2014-05-05,18.83665657043457,21.46285629272461,21.46428680419922,21.071428298950195,21.07642936706543,287067200
2014-05-06,18.63135528564453,21.22892951965332,21.586071014404297,21.22892951965332,21.492856979370117,374564400
2014-05-07,18.56614875793457,21.15464210510254,21.331785202026367,20.9903564453125,21.258928298950195,282864400
2014-05-08,18.533056259155273,20.999643325805664,21.22892951965332,20.94285774230957,21.008928298950195,230297200
2014-05-09,18.455833435058594,20.91214370727539,20.9375,20.726070404052734,20.876428604125977,291597600
2014-05-12,18.68560791015625,21.172500610351562,21.2021427154541,20.97857093811035,20.981786727905273,213208800
2014-05-13,18.714921951293945,21.205713272094727,21.233570098876953,21.0964298248291,21.14285659790039,159737200
2014-05-14,18.718393325805664,21.20964241027832,21.33571434020996,21.13357162475586,21.158214569091797,166404000
2014-05-15,18.55921745300293,21.029285430908203,21.30714225769043,21.001428604125977,21.239286422729492,230846000
2014-05-16,18.8331241607666,21.339643478393555,21.340356826782227,20.907142639160156,21.022499084472656,276256400
2014-05-19,19.056283950805664,21.592500686645508,21.690357208251953,21.333213806152344,21.35178565979004,317755200
2014-05-20,19.06005859375,21.596786499023438,21.657142639160156,21.45464324951172,21.589643478393555,234836000
2014-05-21,19.110492706298828,21.653928756713867,21.667856216430664,21.50214385986328,21.565357208251953,196859600
2014-05-22,19.140750885009766,21.688213348388672,21.780357360839844,21.575000762939453,21.66428565979004,200760000
2014-05-23,19.356975555419922,21.93321418762207,21.95464324951172,21.659643173217773,21.6875,232209600
2014-05-27,19.719451904296875,22.343929290771484,22.352142333984375,21.986785888671875,21.99571418762207,348866000
2014-05-28,19.668386459350586,22.28607177734375,22.493928909301758,22.277856826782227,22.35785675048828,315481600
2014-05-29,20.026762008666992,22.692142486572266,22.745357513427734,22.42035675048828,22.423213958740234,376474000
2014-05-30,19.951744079589844,22.60714340209961,23.006071090698242,22.46071434020996,22.78499984741211,564020800
2014-06-02,19.81464195251465,22.451786041259766,22.672500610351562,22.23214340209961,22.641429901123047,369350800
2014-06-03,20.094839096069336,22.769285202026367,22.812143325805664,22.4375,22.44499969482422,292709200
2014-06-04,20.324310302734375,23.029285430908203,23.13892936706543,22.71821403503418,22.765714645385742,335482000
2014-06-05,20.404052734375,23.11964225769043,23.19178581237793,22.95035743713379,23.078571319580078,303805600
2014-06-06,20.347938537597656,23.05607032775879,23.259286880493164,23.016786575317383,23.21071434020996,349938400
2014-06-09,20.673534393310547,23.424999237060547,23.469999313354492,22.9375,23.174999237060547,301660000
2014-06-10,20.79488754272461,23.5625,23.762500762939453,23.392499923706055,23.6825008392334,251108000
2014-06-11,20.708837509155273,23.46500015258789,23.690000534057617,23.36750030517578,23.532499313354492,182724000
2014-06-12,20.36244010925293,23.072500228881836,23.530000686645508,22.975000381469727,23.510000228881836,218996000
2014-06-13,20.139598846435547,22.81999969482422,23.110000610351562,22.719999313354492,23.049999237060547,218100000
2014-06-16,20.342580795288086,23.049999237060547,23.1875,22.862499237060547,22.877500534057617,142244000
2014-06-17,20.316112518310547,23.020000457763672,23.174999237060547,22.950000762939453,23.077499389648438,118904000
2014-06-18,20.33816909790039,23.045000076293945,23.072500228881836,22.837499618530273,23.0674991607666,134056000
2014-06-19,20.267566680908203,22.96500015258789,23.075000762939453,22.834999084472656,23.072500228881836,142112000
2014-06-20,20.057968139648438,22.727500915527344,23.137500762939453,22.725000381469727,22.962499618530273,403592000
2014-06-23,20.040313720703125,22.707500457763672,22.905000686645508,22.649999618530273,22.829999923706055,174776000
2014-06-24,19.918960571289062,22.56999969482422,22.934999465942383,22.547500610351562,22.6875,156144000
2014-06-25,19.936614990234375,22.59000015258789,22.674999237060547,22.412500381469727,22.552499771118164,147476000
2014-06-26,20.055757522583008,22.725000381469727,22.762500762939453,22.450000762939453,22.592500686645508,130516000
2014-06-27,20.29404067993164,22.9950008392334,23.0,22.6924991607666,22.704999923706055,256116000
2014-06-30,20.503650665283203,23.232500076293945,23.4325008392334,23.022499084472656,23.024999618530273,197929200
2014-07-01,20.633821487426758,23.3799991607666,23.517499923706055,23.282499313354492,23.3799991607666,152892000
2014-07-02,20.62499237060547,23.3700008392334,23.514999389648438,23.272499084472656,23.467500686645508,113860000
2014-07-03,20.746349334716797,23.50749969482422,23.524999618530273,23.299999237060547,23.417499542236328,91567200
2014-07-07,21.17438507080078,23.99250030517578,23.997499465942383,23.524999618530273,23.53499984741211,225872000
2014-07-08,21.037582397460938,23.837499618530273,24.200000762939453,23.479999542236328,24.0674991607666,260888000
2014-07-09,21.046411514282227,23.84749984741211,23.987499237060547,23.690000534057617,23.860000610351562,145744000
2014-07-10,20.96918296813965,23.760000228881836,23.887500762939453,23.3799991607666,23.440000534057617,158744000
2014-07-11,21.0089054107666,23.80500030517578,23.97249984741211,23.71500015258789,23.84000015258789,136072000
2014-07-14,21.280282974243164,24.112499237060547,24.22249984741211,23.912500381469727,23.96500015258789,171240000
2014-07-15,21.030963897705078,23.829999923706055,24.212499618530273,23.75749969482422,24.200000762939453,181911600
2014-07-16,20.911819458007812,23.69499969482422,24.274999618530273,23.684999465942383,24.24250030517578,213585200
2014-07-17,20.53895378112793,23.272499084472656,23.81999969482422,23.142499923706055,23.75749969482422,229192000
2014-07-18,20.834592819213867,23.607500076293945,23.684999465942383,23.2549991607666,23.405000686645508,199952000
2014-07-21,20.726491928100586,23.485000610351562,23.75,23.43000030517578,23.747499465942383,156316000
2014-07-22,20.898582458496094,23.68000030517578,23.72249984741211,23.530000686645508,23.670000076293945,220788000
2014-07-23,21.44355583190918,24.297500610351562,24.469999313354492,23.792499542236328,23.854999542236328,371672000
2014-07-24,21.408246994018555,24.25749969482422,24.329999923706055,24.104999542236328,24.260000228881836,182916000
2014-07-25,21.549457550048828,24.417499542236328,24.459999084472656,24.15999984741211,24.212499618530273,173876000
2014-07-28,21.847318649291992,24.7549991607666,24.809999465942383,24.387500762939453,24.454999923706055,221272000
2014-07-29,21.706106185913086,24.594999313354492,24.860000610351562,24.5625,24.832500457763672,172572000
2014-07-30,21.655363082885742,24.537500381469727,24.674999237060547,24.417499542236328,24.610000610351562,132040000
2014-07-31,21.092737197875977,23.899999618530273,24.362499237060547,23.832500457763672,24.290000915527344,227372000
2014-08-01,21.20968246459961,24.032499313354492,24.155000686645508,23.702499389648438,23.725000381469727,194044000
2014-08-04,21.090539932250977,23.897499084472656,24.145000457763672,23.792499542236328,24.092500686645508,159832000
2014-08-05,20.986839294433594,23.780000686645508,23.920000076293945,23.59000015258789,23.84000015258789,223732000
2014-08-06,20.9515380859375,23.739999771118164,23.8700008392334,23.677499771118164,23.6875,154232000
2014-08-07,20.949325561523438,23.6200008392334,23.987499237060547,23.524999618530273,23.732500076293945,186844000
2014-08-08,21.00697135925293,23.684999465942383,23.704999923706055,23.31999969482422,23.565000534057617,167460000
2014-08-11,21.284135818481445,23.997499465942383,24.020000457763672,23.709999084472656,23.8174991607666,146340000
2014-08-12,21.279706954956055,23.99250030517578,24.219999313354492,23.90250015258789,24.010000228881836,135180000
2014-08-13,21.56130599975586,24.309999465942383,24.309999465942383,24.010000228881836,24.037500381469727,127664000
2014-08-14,21.618955612182617,24.375,24.392499923706055,24.200000762939453,24.332500457763672,112464000
2014-08-15,21.72538185119629,24.4950008392334,24.547500610351562,24.21500015258789,24.475000381469727,195804000
2014-08-18,21.987030029296875,24.790000915527344,24.842500686645508,24.4950008392334,24.622499465942383,190288000
2014-08-19,22.290807723999023,25.13249969482422,25.170000076293945,24.829999923706055,24.852500915527344,277596000
2014-08-20,22.299673080444336,25.142499923706055,25.272499084472656,24.987499237060547,25.110000610351562,210796000
2014-08-21,22.301889419555664,25.145000457763672,25.235000610351562,25.02750015258789,25.142499923706055,133912000
2014-08-22,22.465974807739258,25.329999923706055,25.36750030517578,25.047500610351562,25.072500228881836,176736000
2014-08-25,22.514753341674805,25.385000228881836,25.542499542236328,25.31999969482422,25.447500228881836,161080000
2014-08-26,22.370622634887695,25.22249984741211,25.375,25.21500015258789,25.354999542236328,132608000
2014-08-27,22.645580291748047,25.532499313354492,25.642499923706055,25.174999237060547,25.2549991607666,209476000
2014-08-28,22.672182083129883,25.5625,25.69499969482422,25.389999389648438,25.397499084472656,273840000
2014-08-29,22.72762107849121,25.625,25.725000381469727,25.549999237060547,25.71500015258789,178380000
2014-09-02,22.905010223388672,25.825000762939453,25.934999465942383,25.68000030517578,25.764999389648438,214256000
2014-09-03,21.938255310058594,24.735000610351562,25.799999237060547,24.645000457763672,25.774999618530273,501684000
2014-09-04,21.756427764892578,24.530000686645508,25.022499084472656,24.447500228881836,24.712499618530273,342872000
2014-09-05,21.94490623474121,24.74250030517578,24.84749984741211,24.577499389648438,24.700000762939453,233828000
2014-09-08,21.809640884399414,24.59000015258789,24.827499389648438,24.512500762939453,24.825000762939453,185426800
2014-09-09,21.72760772705078,24.497499465942383,25.770000457763672,24.03499984741211,24.770000457763672,759385200
2014-09-10,22.39501953125,25.25,25.27750015258789,24.440000534057617,24.502500534057617,403478400
2014-09-11,22.4903621673584,25.357500076293945,25.360000610351562,24.905000686645508,25.102500915527344,249412400
2014-09-12,22.541364669799805,25.415000915527344,25.547500610351562,25.270000457763672,25.302499771118164,250504400
2014-09-15,22.534709930419922,25.407499313354492,25.762500762939453,25.360000610351562,25.702499389648438,245266000
2014-09-16,22.36397933959961,25.21500015258789,25.315000534057617,24.72249984741211,24.950000762939453,267632400
2014-09-17,22.52362060546875,25.395000457763672,25.450000762939453,25.147499084472656,25.3174991607666,243706000
2014-09-18,22.570194244384766,25.447500228881836,25.587499618530273,25.389999389648438,25.482500076293945,149197600
2014-09-19,22.386152267456055,25.239999771118164,25.587499618530273,25.125,25.572500228881836,283609600
2014-09-22,22.40831756591797,25.264999389648438,25.53499984741211,25.145000457763672,25.450000762939453,211153600
2014-09-23,22.7586669921875,25.65999984741211,25.735000610351562,25.135000228881836,25.149999618530273,253608800
2014-09-24,22.56131935119629,25.4375,25.712499618530273,25.299999237060547,25.540000915527344,240687200
2014-09-25,21.700998306274414,24.467500686645508,25.177499771118164,24.43000030517578,25.127500534057617,400368000
2014-09-26,22.339582443237305,25.1875,25.1875,24.600000381469727,24.63249969482422,249482000
2014-09-29,22.197675704956055,25.02750015258789,25.110000610351562,24.657499313354492,24.662500381469727,199065200
2014-09-30,22.339582443237305,25.1875,25.385000228881836,25.13249969482422,25.202499389648438,221056400
2014-10-01,21.99146842956543,24.795000076293945,25.172500610351562,24.674999237060547,25.147499084472656,205965200
2014-10-02,22.151113510131836,24.975000381469727,25.05500030517578,24.510000228881836,24.8174991607666,191031200
2014-10-03,22.08902931213379,24.905000686645508,25.052499771118164,24.760000228881836,24.860000610351562,173878400
2014-10-06,22.08902931213379,24.905000686645508,25.162500381469727,24.854999542236328,24.987499237060547,148204800
2014-10-07,21.8961181640625,24.6875,25.030000686645508,24.6825008392334,24.857500076293945,168376800
2014-10-08,22.350671768188477,25.200000762939453,25.27750015258789,24.577499389648438,24.690000534057617,229618800
2014-10-09,22.399457931518555,25.2549991607666,25.594999313354492,25.15250015258789,25.385000228881836,309506000
2014-10-10,22.33514976501465,25.1825008392334,25.50749969482422,25.075000762939453,25.172500610351562,265326400
2014-10-13,22.131160736083984,24.952499389648438,25.44499969482422,24.952499389648438,25.332500457763672,214333600
2014-10-14,21.8961181640625,24.6875,25.1299991607666,24.642499923706055,25.09749984741211,254754400
2014-10-15,21.627824783325195,24.385000228881836,24.787500381469727,23.795000076293945,24.49250030517578,403734400
2014-10-16,21.344009399414062,24.065000534057617,24.43000030517578,23.852500915527344,23.887500762939453,288618000
2014-10-17,21.656652450561523,24.417499542236328,24.75,24.202499389648438,24.375,272718800
2014-10-20,22.120073318481445,24.940000534057617,24.989999771118164,24.55500030517578,24.579999923706055,310069200
2014-10-21,22.720964431762695,25.61750030517578,25.7549991607666,25.3174991607666,25.7549991607666,378495600
2014-10-22,22.836267471313477,25.747499465942383,26.02750015258789,25.649999618530273,25.709999084472656,273052400
2014-10-23,23.24425506591797,26.207500457763672,26.262500762939453,25.907499313354492,26.020000457763672,284298800
2014-10-24,23.330732345581055,26.30500030517578,26.372499465942383,26.13249969482422,26.295000076293945,188215600
2014-10-27,23.30633544921875,26.27750015258789,26.3700008392334,26.174999237060547,26.212499618530273,136750800
2014-10-28,23.66776466369629,26.684999465942383,26.684999465942383,26.337499618530273,26.350000381469727,192243600
2014-10-29,23.80080223083496,26.834999084472656,26.842500686645508,26.59000015258789,26.662500381469727,210751600
2014-10-30,23.720983505249023,26.7450008392334,26.837499618530273,26.475000381469727,26.739999771118164,162619200
2014-10-31,23.947145462036133,27.0,27.010000228881836,26.802499771118164,27.002500534057617,178557200
2014-11-03,24.257577896118164,27.350000381469727,27.575000762939453,27.002500534057617,27.05500030517578,209130400
2014-11-04,24.08018684387207,27.149999618530273,27.372499465942383,26.93000030517578,27.34000015258789,166297600
2014-11-05,24.137840270996094,27.21500015258789,27.325000762939453,27.032499313354492,27.274999618530273,149743600
2014-11-06,24.20687484741211,27.174999237060547,27.197500228881836,26.950000762939453,27.149999618530273,139874000
2014-11-07,24.275911331176758,27.252500534057617,27.329999923706055,27.137500762939453,27.1875,134766000
2014-11-10,24.235824584960938,27.207500457763672,27.332500457763672,27.167499542236328,27.2549991607666,108782000
2014-11-11,24.429569244384766,27.424999237060547,27.4375,27.100000381469727,27.174999237060547,109769200
2014-11-12,24.774747848510742,27.8125,27.857500076293945,27.342500686645508,27.344999313354492,187769600
2014-11-13,25.124374389648438,28.204999923706055,28.362499237060547,27.899999618530273,27.950000762939453,238091600
2014-11-14,25.42723846435547,28.545000076293945,28.547500610351562,27.802499771118164,28.287500381469727,176254400
2014-11-17,25.384931564331055,28.497499465942383,29.31999969482422,28.325000762939453,28.5674991607666,186986800
2014-11-18,25.71451759338379,28.86750030517578,28.922500610351562,28.47249984741211,28.485000610351562,176896000
2014-11-19,25.536357879638672,28.667499542236328,28.934999465942383,28.450000762939453,28.860000610351562,167476800
2014-11-20,25.90157699584961,29.077499389648438,29.21500015258789,28.712499618530273,28.727500915527344,173582000
2014-11-21,25.937213897705078,29.11750030517578,29.392499923706055,29.00749969482422,29.377500534057617,228717200
2014-11-24,26.418228149414062,29.657499313354492,29.6924991607666,29.155000686645508,29.212499618530273,189803200
2014-11-25,26.18885040283203,29.399999618530273,29.9375,29.362499237060547,29.767499923706055,275361600
2014-11-26,26.500625610351562,29.75,29.774999618530273,29.457500457763672,29.485000610351562,163073200
2014-11-28,26.48503875732422,29.732500076293945,29.850000381469727,29.512500762939453,29.8174991607666,99257600
2014-12-01,25.625436782836914,28.767499923706055,29.8125,27.8174991607666,29.702499389648438,335256000
2014-12-02,25.52745246887207,28.657499313354492,28.9375,28.1875,28.375,237395600
2014-12-03,25.81695556640625,28.982500076293945,29.087499618530273,28.77750015258789,28.9375,172253600
2014-12-04,25.718965530395508,28.872499465942383,29.299999237060547,28.822500228881836,28.9424991607666,168178000
2014-12-05,25.609851837158203,28.75,29.020000457763672,28.65999984741211,28.997499465942383,153275600
2014-12-08,25.03083610534668,28.100000381469727,28.662500381469727,27.905000686645508,28.524999618530273,230659600
2014-12-09,25.41387367248535,28.530000686645508,28.575000762939453,27.337499618530273,27.547500610351562,240832000
2014-12-10,24.930633544921875,27.987499237060547,28.712499618530273,27.885000228881836,28.602500915527344,178261200
2014-12-11,24.857145309448242,27.905000686645508,28.450000762939453,27.834999084472656,28.065000534057617,165606800
2014-12-12,24.43625259399414,27.4325008392334,27.967500686645508,27.395000457763672,27.614999771118164,224112400
2014-12-15,24.102205276489258,27.0575008392334,27.899999618530273,26.587499618530273,27.674999237060547,268872400
2014-12-16,23.772619247436523,26.6875,27.540000915527344,26.565000534057617,26.592500686645508,243162800
2014-12-17,24.364990234375,27.352500915527344,27.459999084472656,26.704999923706055,26.780000686645508,213647200
2014-12-18,25.086515426635742,28.162500381469727,28.162500381469727,27.665000915527344,27.967500686645508,236024800
2014-12-19,24.892772674560547,27.94499969482422,28.309999465942383,27.915000915527344,28.065000534057617,353719200
2014-12-22,25.151098251342773,28.235000610351562,28.372499465942383,27.99250030517578,28.040000915527344,180670000
2014-12-23,25.06201934814453,28.135000228881836,28.332500457763672,28.114999771118164,28.3075008392334,104113600
2014-12-24,24.94399642944336,28.002500534057617,28.177499771118164,28.002500534057617,28.145000457763672,57918400
2014-12-26,25.384931564331055,28.497499465942383,28.6299991607666,28.002500534057617,28.024999618530273,134884000
2014-12-29,25.36711311340332,28.477500915527344,28.6924991607666,28.424999237060547,28.447500228881836,110395600
2014-12-30,25.057565689086914,28.1299991607666,28.479999542236328,28.02750015258789,28.40999984741211,119526000
2014-12-31,24.58099937438965,27.594999313354492,28.282499313354492,27.552499771118164,28.204999923706055,165613600
2015-01-02,24.347171783447266,27.332500457763672,27.860000610351562,26.837499618530273,27.84749984741211,212818400
2015-01-05,23.661266326904297,26.5625,27.162500381469727,26.352500915527344,27.072500228881836,257142000
2015-01-06,23.663497924804688,26.565000534057617,26.857500076293945,26.157499313354492,26.635000228881836,263188400
2015-01-07,23.995319366455078,26.9375,27.049999237060547,26.674999237060547,26.799999237060547,160423600
2015-01-08,24.917278289794922,27.97249984741211,28.037500381469727,27.174999237060547,27.3075008392334,237458000
2015-01-09,24.94399642944336,28.002500534057617,28.3125,27.552499771118164,28.167499542236328,214798000
2015-01-12,24.329355239868164,27.3125,28.157499313354492,27.200000762939453,28.149999618530273,198603200
2015-01-13,24.54537010192871,27.55500030517578,28.200000762939453,27.227500915527344,27.857500076293945,268367600
2015-01-14,24.451841354370117,27.450000762939453,27.622499465942383,27.125,27.260000228881836,195826400
2015-01-15,23.788211822509766,26.704999923706055,27.514999389648438,26.665000915527344,27.5,240056000
2015-01-16,23.60337257385254,26.497499465942383,26.895000457763672,26.299999237060547,26.75749969482422,314053200
2015-01-20,24.21133041381836,27.18000030517578,27.24250030517578,26.625,26.959999084472656,199599600
2015-01-21,24.396163940429688,27.387500762939453,27.764999389648438,27.0674991607666,27.237499237060547,194303600
2015-01-22,25.03083610534668,28.100000381469727,28.11750030517578,27.43000030517578,27.565000534057617,215185600
2015-01-23,25.16000747680664,28.2450008392334,28.4375,27.88249969482422,28.075000762939453,185859200
2015-01-26,25.186731338500977,28.274999618530273,28.59000015258789,28.200000762939453,28.434999465942383,222460000
2015-01-27,24.304861068725586,27.28499984741211,28.1200008392334,27.25749969482422,28.104999542236328,382274800
2015-01-28,25.678882598876953,28.827499389648438,29.530000686645508,28.827499389648438,29.407499313354492,585908400
2015-01-29,26.478357315063477,29.725000381469727,29.797500610351562,28.889999389648438,29.079999923706055,337745600
2015-01-30,26.090871810913086,29.290000915527344,30.0,29.212499618530273,29.600000381469727,334982000
2015-02-02,26.418228149414062,29.657499313354492,29.792499542236328,29.020000457763672,29.512500762939453,250956400
2015-02-03,26.422683715820312,29.662500381469727,29.772499084472656,29.40250015258789,29.625,207662800
2015-02-04,26.62533187866211,29.889999389648438,30.127500534057617,29.577499389648438,29.625,280598800
2015-02-05,26.81537628173828,29.985000610351562,30.0575008392334,29.8125,30.0049991607666,168984800
2015-02-06,26.589563369750977,29.732500076293945,30.0625,29.612499237060547,30.0049991607666,174826400
2015-02-09,26.766185760498047,29.93000030517578,29.959999084472656,29.607500076293945,29.637500762939453,155559200
2015-02-10,27.280406951904297,30.5049991607666,30.537500381469727,30.040000915527344,30.042499542236328,248034000
2015-02-11,27.91982078552246,31.219999313354492,31.229999542236328,30.625,30.6924991607666,294247200
2015-02-12,28.273075103759766,31.614999771118164,31.8700008392334,31.392499923706055,31.514999389648438,297898000
2015-02-13,28.411684036254883,31.770000457763672,31.81999969482422,31.412500381469727,31.81999969482422,217088800
2015-02-17,28.579376220703125,31.957500457763672,32.220001220703125,31.729999542236328,31.872499465942383,252609600
2015-02-18,28.778345108032227,32.18000030517578,32.19499969482422,31.862499237060547,31.907499313354492,179566800
2015-02-19,28.717979431152344,32.11249923706055,32.25749969482422,32.08250045776367,32.119998931884766,149449600
2015-02-20,28.95273208618164,32.375,32.375,32.01250076293945,32.154998779296875,195793600
2015-02-23,29.735239028930664,33.25,33.25,32.415000915527344,32.505001068115234,283896400
2015-02-24,29.5496768951416,33.04249954223633,33.400001525878906,32.79249954223633,33.23500061035156,276912400
2015-02-25,28.794004440307617,32.1974983215332,32.900001525878906,32.037498474121094,32.88999938964844,298846800
2015-02-26,29.158416748046875,32.60499954223633,32.717498779296875,31.65250015258789,32.1974983215332,365150000
2015-02-27,28.720216751098633,32.1150016784668,32.64250183105469,32.060001373291016,32.5,248059200
2015-03-02,28.861064910888672,32.272499084472656,32.56999969482422,32.07500076293945,32.3125,192386800
2015-03-03,28.921430587768555,32.34000015258789,32.380001068115234,32.022499084472656,32.2400016784668,151265200
2015-03-04,28.738094329833984,32.1349983215332,32.38999938964844,32.08000183105469,32.275001525878906,126665200
2015-03-05,28.261890411376953,31.602500915527344,32.1875,31.440000534057617,32.14500045776367,226068400
2015-03-06,28.30436897277832,31.649999618530273,32.342498779296875,31.565000534057617,32.099998474121094,291368400
2015-03-09,28.42509651184082,31.78499984741211,32.39250183105469,31.264999389648438,31.989999771118164,354114000
2015-03-10,27.837106704711914,31.127500534057617,31.80500030517578,30.950000762939453,31.602500915527344,275426400
2015-03-11,27.329587936401367,30.559999465942383,31.1924991607666,30.52750015258789,31.1875,275756000
2015-03-12,27.82369041442871,31.112499237060547,31.225000381469727,30.407499313354492,30.577499389648438,193450800
2015-03-13,27.631410598754883,30.897499084472656,31.350000381469727,30.645000457763672,31.100000381469727,207309200
2015-03-16,27.935474395751953,31.237499237060547,31.237499237060547,30.717500686645508,30.969999313354492,143497200
2015-03-17,28.40274429321289,31.760000228881836,31.829999923706055,31.412500381469727,31.475000381469727,204092400
2015-03-18,28.72244644165039,32.11750030517578,32.290000915527344,31.592500686645508,31.75,261083600
2015-03-19,28.505582809448242,31.875,32.3125,31.850000381469727,32.1875,183238000
2015-03-20,28.147869110107422,31.475000381469727,32.099998474121094,31.290000915527344,32.0625,274780400
2015-03-23,28.440744400024414,31.802499771118164,31.962499618530273,31.6299991607666,31.780000686645508,150838800
2015-03-24,28.324491500854492,31.672500610351562,32.0099983215332,31.639999389648438,31.8075008392334,131369200
2015-03-25,27.584463119506836,30.844999313354492,31.704999923706055,30.844999313354492,31.635000228881836,206620800
2015-03-26,27.776735305786133,31.059999465942383,31.219999313354492,30.649999618530273,30.690000534057617,190291600
2015-03-27,27.55539894104004,30.8125,31.174999237060547,30.727500915527344,31.142499923706055,158184800
2015-03-30,28.25295066833496,31.592500686645508,31.600000381469727,31.0,31.012500762939453,188398800
2015-03-31,27.819215774536133,31.107500076293945,31.622499465942383,31.09000015258789,31.522499084472656,168362400
2015-04-01,27.77897834777832,31.0625,31.280000686645508,30.774999618530273,31.204999923706055,162485600
2015-04-02,28.01819610595703,31.329999923706055,31.389999389648438,31.047500610351562,31.25749969482422,128880400
2015-04-06,28.4720516204834,31.837499618530273,31.877500534057617,31.082500457763672,31.11750030517578,148776000
2015-04-07,28.172466278076172,31.502500534057617,32.029998779296875,31.4950008392334,31.90999984741211,140049200
2015-04-08,28.08079719543457,31.399999618530273,31.600000381469727,31.24250030517578,31.462499618530273,149316800
2015-04-09,28.295427322387695,31.639999389648438,31.645000457763672,31.165000915527344,31.462499618530273,129936000
2015-04-10,28.41615867614746,31.774999618530273,31.802499771118164,31.315000534057617,31.487499237060547,160752000
2015-04-13,28.360265731811523,31.712499618530273,32.14250183105469,31.65250015258789,32.092498779296875,145460400
2015-04-14,28.237302780151367,31.575000762939453,31.822500228881836,31.477500915527344,31.75,102098400
2015-04-15,28.344614028930664,31.69499969482422,31.782499313354492,31.502500534057617,31.602500915527344,115881600
2015-04-16,28.208236694335938,31.542499542236328,31.774999618530273,31.52750015258789,31.56999969482422,113476000
2015-04-17,27.890764236450195,31.1875,31.53499984741211,31.114999771118164,31.387500762939453,207828000
2015-04-20,28.527944564819336,31.899999618530273,32.029998779296875,31.292499542236328,31.392499923706055,188217200
2015-04-21,28.373682022094727,31.727500915527344,32.04999923706055,31.667499542236328,32.025001525878906,129740400
2015-04-22,28.7559871673584,32.154998779296875,32.217498779296875,31.579999923706055,31.747499465942383,150618000
2015-04-23,28.990739822387695,32.41749954223633,32.60499954223633,32.03499984741211,32.07500076293945,183083600
2015-04-24,29.12710952758789,32.56999969482422,32.657501220703125,32.307498931884766,32.622501373291016,178103600
2015-04-27,29.6569881439209,33.162498474121094,33.282501220703125,32.787498474121094,33.07749938964844,387816800
2015-04-28,29.189722061157227,32.63999938964844,33.6349983215332,32.39250183105469,33.6150016784668,475696000
2015-04-29,28.760459899902344,32.15999984741211,32.897499084472656,32.07500076293945,32.540000915527344,253544400
2015-04-30,27.980188369750977,31.287500381469727,32.15999984741211,31.145000457763672,32.15999984741211,332781600
2015-05-01,28.829769134521484,32.23749923706055,32.532501220703125,31.325000762939453,31.524999618530273,234050400
2015-05-04,28.773880004882812,32.17499923706055,32.64250183105469,32.064998626708984,32.375,203953200
2015-05-05,28.125513076782227,31.450000762939453,32.11249923706055,31.44499969482422,32.037498474121094,197085600
2015-05-06,27.948890686035156,31.252500534057617,31.6875,30.84000015258789,31.639999389648438,288564000
2015-05-07,28.12175941467285,31.315000534057617,31.520000457763672,31.0049991607666,31.1924991607666,175763600
2015-05-08,28.651596069335938,31.905000686645508,31.905000686645508,31.52750015258789,31.670000076293945,222201600
2015-05-11,28.359737396240234,31.579999923706055,31.889999389648438,31.407499313354492,31.84749984741211,168143200
2015-05-12,28.258710861206055,31.467500686645508,31.719999313354492,31.204999923706055,31.399999618530273,192640000
2015-05-13,28.290136337280273,31.502500534057617,31.797500610351562,31.467500686645508,31.537500381469727,138776800
2015-05-14,28.95018768310547,32.23749923706055,32.23749923706055,31.790000915527344,31.852500915527344,180814000
2015-05-15,28.909778594970703,32.192501068115234,32.372501373291016,32.0525016784668,32.26750183105469,152832000
2015-05-18,29.228580474853516,32.54750061035156,32.68000030517578,32.09000015258789,32.095001220703125,203531600
2015-05-19,29.201637268066406,32.51750183105469,32.720001220703125,32.40999984741211,32.67250061035156,178532800
2015-05-20,29.199398040771484,32.51499938964844,32.744998931884766,32.334999084472656,32.5,145819600
2015-05-21,29.49798583984375,32.84749984741211,32.907501220703125,32.45750045776367,32.51750183105469,158921600
2015-05-22,29.756162643432617,33.1349983215332,33.24250030517578,32.849998474121094,32.900001525878906,182384000
2015-05-26,29.100605010986328,32.404998779296875,33.227500915527344,32.279998779296875,33.150001525878906,282790400
2015-05-27,29.6439151763916,33.0099983215332,33.064998626708984,32.51250076293945,32.584999084472656,183332800
2015-05-28,29.585542678833008,32.94499969482422,32.98749923706055,32.775001525878906,32.96500015258789,122933200
2015-05-29,29.248783111572266,32.56999969482422,32.86249923706055,32.474998474121094,32.807498931884766,203538000
2015-06-01,29.30715560913086,32.6349983215332,32.84749984741211,32.51250076293945,32.56999969482422,128451200
2015-06-02,29.17694854736328,32.4900016784668,32.665000915527344,32.33000183105469,32.46500015258789,134670400
2015-06-03,29.212862014770508,32.529998779296875,32.73500061035156,32.474998474121094,32.665000915527344,123934000
2015-06-04,29.042236328125,32.34000015258789,32.64500045776367,32.227500915527344,32.39500045776367,153800400
2015-06-05,28.882837295532227,32.162498474121094,32.42250061035156,32.09000015258789,32.375,142507200
2015-06-08,28.69200897216797,31.950000762939453,32.3025016784668,31.707500457763672,32.224998474121094,210699200
2015-06-09,28.60669708251953,31.854999542236328,32.02000045776367,31.405000686645508,31.674999237060547,224301600
2015-06-10,28.934473037719727,32.220001220703125,32.334999084472656,31.962499618530273,31.979999542236328,156349200
2015-06-11,28.869369506835938,32.147499084472656,32.54499816894531,32.119998931884766,32.29499816894531,141563600
2015-06-12,28.550561904907227,31.792499542236328,32.08250045776367,31.77750015258789,32.04750061035156,147544800
2015-06-15,28.494443893432617,31.729999542236328,31.809999465942383,31.427499771118164,31.524999618530273,175955600
2015-06-16,28.64710235595703,31.899999618530273,31.962499618530273,31.592500686645508,31.75749969482422,125976400
2015-06-17,28.579757690429688,31.825000762939453,31.969999313354492,31.684999465942383,31.93000030517578,131672400
2015-06-18,28.7099666595459,31.969999313354492,32.07749938964844,31.80500030517578,31.8075008392334,141628800
2015-06-19,28.422595977783203,31.649999618530273,31.954999923706055,31.600000381469727,31.927499771118164,218867600
2015-06-22,28.649349212646484,31.90250015258789,32.01499938964844,31.770000457763672,31.872499465942383,136157200
2015-06-23,28.519134521484375,31.75749969482422,31.90250015258789,31.719999313354492,31.8700008392334,121075600
2015-06-24,28.76160430908203,32.02750015258789,32.45000076293945,31.780000686645508,31.802499771118164,221123600
2015-06-25,28.62465476989746,31.875,32.29999923706055,31.875,32.21500015258789,127752400
2015-06-26,28.456275939941406,31.6875,31.997499465942383,31.627500534057617,31.917499542236328,176267200
2015-06-29,27.957860946655273,31.13249969482422,31.61750030517578,31.1200008392334,31.364999771118164,196645600
2015-06-30,28.159927368164062,31.357500076293945,31.530000686645508,31.21500015258789,31.392499923706055,177482800
2015-07-01,28.422595977783203,31.649999618530273,31.735000610351562,31.497499465942383,31.725000381469727,120955200
2015-07-02,28.38667869567871,31.610000610351562,31.672500610351562,31.4424991607666,31.607500076293945,108844000
2015-07-06,28.28789710998535,31.5,31.5575008392334,31.212499618530273,31.235000610351562,112241600
2015-07-07,28.218292236328125,31.422500610351562,31.537500381469727,30.9424991607666,31.47249984741211,187787200
2015-07-08,27.51783561706543,30.642499923706055,31.15999984741211,30.635000228881836,31.1200008392334,243046400
2015-07-09,26.956567764282227,30.017499923706055,31.014999389648438,29.80500030517578,30.962499618530273,314380000
2015-07-10,27.677234649658203,30.81999969482422,30.962499618530273,30.302499771118164,30.485000610351562,245418000
2015-07-13,28.211566925048828,31.415000915527344,31.440000534057617,31.079999923706055,31.25749969482422,165762000
2015-07-14,28.200336456298828,31.40250015258789,31.592500686645508,31.260000228881836,31.510000228881836,127072400
2015-07-15,28.471994400024414,31.704999923706055,31.787500381469727,31.395000457763672,31.43000030517578,134596800
2015-07-16,28.851404190063477,32.127498626708984,32.14250183105469,31.837499618530273,31.934999465942383,144889600
2015-07-17,29.100605010986328,32.404998779296875,32.404998779296875,32.07749938964844,32.27000045776367,184658800
2015-07-20,29.650653839111328,33.01750183105469,33.24250030517578,32.67499923706055,32.74250030517578,235600800
2015-07-21,29.35429573059082,32.6875,33.22999954223633,32.58000183105469,33.212501525878906,307025600
2015-07-22,28.112781524658203,31.30500030517578,31.375,30.497499465942383,30.497499465942383,461802400
2015-07-23,28.09930992126465,31.290000915527344,31.772499084472656,31.264999389648438,31.549999237060547,203998000
2015-07-24,27.951133728027344,31.125,31.434999465942383,30.975000381469727,31.329999923706055,168649200
2015-07-27,27.562732696533203,30.6924991607666,30.90250015258789,30.530000686645508,30.772499084472656,177822000
2015-07-28,27.699682235717773,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,134472400
2015-07-29,27.612123489379883,30.747499465942383,30.875,30.5674991607666,30.787500381469727,148046800
2015-07-30,27.472932815551758,30.592500686645508,30.642499923706055,30.427499771118164,30.579999923706055,134513200
2015-07-31,27.23271369934082,30.325000762939453,30.65999984741211,30.227500915527344,30.649999618530273,171540000
2015-08-03,26.590621948242188,29.610000610351562,30.642499923706055,29.3799991607666,30.375,279904000
2015-08-04,25.737489700317383,28.65999984741211,29.424999237060547,28.3125,29.354999542236328,496554400
2015-08-05,25.90812110900879,28.850000381469727,29.360000610351562,28.024999618530273,28.237499237060547,397250400
2015-08-06,25.96449851989746,28.782499313354492,29.125,28.530000686645508,28.99250030517578,211612000
2015-08-07,26.052453994750977,28.8799991607666,29.0625,28.625,28.645000457763672,154681600
2015-08-10,26.99964714050293,29.93000030517578,29.997499465942383,29.13249969482422,29.13249969482422,219806400
2015-08-11,25.594642639160156,28.372499465942383,29.545000076293945,28.332500457763672,29.452499389648438,388331200
2015-08-12,25.989309310913086,28.809999465942383,28.854999542236328,27.407499313354492,28.13249969482422,404870000
2015-08-13,25.969013214111328,28.787500381469727,29.100000381469727,28.635000228881836,29.010000228881836,194143200
2015-08-14,26.15168571472168,28.989999771118164,29.077499389648438,28.502500534057617,28.579999923706055,171718000
2015-08-17,26.422313690185547,29.290000915527344,29.412500381469727,28.875,29.010000228881836,163538800
2015-08-18,26.273462295532227,29.125,29.360000610351562,29.002500534057617,29.107500076293945,138242800
2015-08-19,25.937437057495117,28.752500534057617,29.1299991607666,28.670000076293945,29.024999618530273,193146000
2015-08-20,25.405200958251953,28.162500381469727,28.587499618530273,27.907499313354492,28.520000457763672,274006400
2015-08-21,23.851346969604492,26.440000534057617,27.975000381469727,26.412500381469727,27.607500076293945,513102000
2015-08-24,23.255966186523438,25.780000686645508,27.200000762939453,23.0,23.717500686645508,648825200
2015-08-25,23.395788192749023,25.934999465942383,27.77750015258789,25.875,27.77750015258789,414406400
2015-08-26,24.737653732299805,27.422500610351562,27.47249984741211,26.262500762939453,26.772499084472656,387098400
2015-08-27,25.46609115600586,28.229999542236328,28.309999465942383,27.5049991607666,28.0575008392334,338464400
2015-08-28,25.549537658691406,28.322500228881836,28.327499389648438,27.885000228881836,28.042499542236328,212657600
2015-08-31,25.430009841918945,28.190000534057617,28.63249969482422,28.0,28.00749969482422,224917200
2015-09-01,24.29336929321289,26.93000030517578,27.969999313354492,26.84000015258789,27.537500381469727,307383600
2015-09-02,25.335285186767578,28.084999084472656,28.084999084472656,27.282499313354492,27.5575008392334,247555200
2015-09-03,24.89100456237793,27.592500686645508,28.19499969482422,27.510000228881836,28.122499465942383,212935600
2015-09-04,24.642934799194336,27.3174991607666,27.612499237060547,27.127500534057617,27.24250030517578,199985200
2015-09-08,25.328521728515625,28.077499389648438,28.139999389648438,27.579999923706055,27.9375,219374400
2015-09-09,24.84139060974121,27.537500381469727,28.5049991607666,27.4424991607666,28.440000534057617,340043200
2015-09-10,25.387155532836914,28.142499923706055,28.31999969482422,27.475000381469727,27.5674991607666,251571200
2015-09-11,25.757015228271484,28.552499771118164,28.552499771118164,27.940000534057617,27.947500228881836,199662000
2015-09-14,26.00510025024414,28.827499389648438,29.22249984741211,28.71500015258789,29.145000457763672,233453600
2015-09-15,26.22385025024414,29.06999969482422,29.13249969482422,28.604999542236328,28.982500076293945,173364800
2015-09-16,26.253164291381836,29.102500915527344,29.135000228881836,28.860000610351562,29.0625,148694000
2015-09-17,25.691617965698242,28.479999542236328,29.122499465942383,28.43000030517578,28.915000915527344,256450400
2015-09-18,25.58561897277832,28.362499237060547,28.575000762939453,27.967500686645508,28.052499771118164,297141200
2015-09-21,25.9825439453125,28.802499771118164,28.842500686645508,28.415000915527344,28.417499542236328,200888000
2015-09-22,25.574338912963867,28.350000381469727,28.545000076293945,28.1299991607666,28.344999313354492,201384800
2015-09-23,25.781824111938477,28.579999923706055,28.68000030517578,28.325000762939453,28.407499313354492,143026800
2015-09-24,25.9351806640625,28.75,28.875,28.092500686645508,28.3125,200878000
2015-09-25,25.869775772094727,28.677499771118164,29.172500610351562,28.5049991607666,29.110000610351562,224607600
2015-09-28,25.357839584350586,28.110000610351562,28.642499923706055,28.110000610351562,28.462499618530273,208436000
2015-09-29,24.59557342529297,27.264999389648438,28.377500534057617,26.96500015258789,28.207500457763672,293461600
2015-09-30,24.875228881835938,27.575000762939453,27.885000228881836,27.1825008392334,27.542499542236328,265892000
2015-10-01,24.712852478027344,27.395000457763672,27.405000686645508,26.827499389648438,27.267499923706055,255716400
2015-10-02,24.893260955810547,27.594999313354492,27.752500534057617,26.887500762939453,27.002500534057617,232079200
2015-10-05,24.983476638793945,27.69499969482422,27.842500686645508,27.267499923706055,27.469999313354492,208258800
2015-10-06,25.103002548217773,27.827499389648438,27.934999465942383,27.4424991607666,27.657499313354492,192787200
2015-10-07,24.983476638793945,27.69499969482422,27.9424991607666,27.352500915527344,27.934999465942383,187062400
2015-10-08,24.694808959960938,27.375,27.547500610351562,27.052499771118164,27.547500610351562,247918400
2015-10-09,25.28567886352539,28.030000686645508,28.06999969482422,27.372499465942383,27.5,211064400
2015-10-12,25.168407440185547,27.899999618530273,28.1875,27.860000610351562,28.1825008392334,121868800
2015-10-13,25.21125602722168,27.947500228881836,28.112499237060547,27.670000076293945,27.704999923706055,132197200
2015-10-14,24.854923248291016,27.552499771118164,27.8799991607666,27.389999389648438,27.822500228881836,177849600
2015-10-15,25.227033615112305,27.96500015258789,28.024999618530273,27.622499465942383,27.732500076293945,150694000
2015-10-16,25.042110443115234,27.760000228881836,28.0,27.63249969482422,27.94499969482422,156930400
2015-10-19,25.197723388671875,27.9325008392334,27.9375,27.52750015258789,27.700000762939453,119036800
2015-10-20,25.657791137695312,28.4424991607666,28.542499542236328,27.704999923706055,27.834999084472656,195871200
2015-10-21,25.655534744262695,28.440000534057617,28.895000457763672,28.424999237060547,28.5,167180800
2015-10-22,26.047941207885742,28.875,28.875,28.524999618530273,28.582500457763672,166616400
2015-10-23,26.85531234741211,29.770000457763672,29.8075008392334,29.082500457763672,29.174999237060547,237467600
2015-10-26,25.998327255249023,28.81999969482422,29.532499313354492,28.729999542236328,29.520000457763672,265335200
2015-10-27,25.833694458007812,28.637500762939453,29.135000228881836,28.497499465942383,28.850000381469727,279537600
2015-10-28,26.898162841796875,29.8174991607666,29.825000762939453,29.014999389648438,29.232500076293945,342205600
2015-10-29,27.182329177856445,30.13249969482422,30.172500610351562,29.5674991607666,29.674999237060547,204909200
2015-10-30,26.95003318786621,29.875,30.30500030517578,29.862499237060547,30.247499465942383,197461200
2015-11-02,27.328914642333984,30.295000076293945,30.34000015258789,29.90250015258789,30.200000762939453,128813200
2015-11-03,27.64239501953125,30.642499923706055,30.872499465942383,30.174999237060547,30.197500228881836,182076000
2015-11-04,27.51384925842285,30.5,30.954999923706055,30.405000686645508,30.782499313354492,179544400
2015-11-05,27.387012481689453,30.229999542236328,30.672500610351562,30.045000076293945,30.462499618530273,158210800
2015-11-06,27.418710708618164,30.264999389648438,30.452499389648438,30.155000686645508,30.27750015258789,132169200
2015-11-09,27.307741165161133,30.142499923706055,30.452499389648438,30.012500762939453,30.239999771118164,135485600
2015-11-10,26.447084426879883,29.1924991607666,29.517499923706055,29.014999389648438,29.225000381469727,236511600
2015-11-11,26.297597885131836,29.02750015258789,29.354999542236328,28.802499771118164,29.092500686645508,180872000
2015-11-12,26.209266662597656,28.93000030517578,29.204999923706055,28.912500381469727,29.065000534057617,130102400
2015-11-13,25.4437313079834,28.084999084472656,28.892499923706055,28.0674991607666,28.799999237060547,183249600
2015-11-16,25.860475540161133,28.545000076293945,28.559999465942383,27.75,27.844999313354492,152426800
2015-11-17,25.749500274658203,28.422500610351562,28.762500762939453,28.329999923706055,28.729999542236328,110467600
2015-11-18,26.56485366821289,29.322500228881836,29.372499465942383,28.875,28.940000534057617,186698800
2015-11-19,26.902326583862305,29.69499969482422,29.9375,29.190000534057617,29.40999984741211,173183200
2015-11-20,27.020099639892578,29.825000762939453,29.979999542236328,29.712499618530273,29.799999237060547,137148400
2015-11-23,26.66904067993164,29.4375,29.9325008392334,29.334999084472656,29.8174991607666,129930000
2015-11-24,26.924972534179688,29.719999313354492,29.837499618530273,29.280000686645508,29.332500457763672,171212800
2015-11-25,26.73246192932129,29.50749969482422,29.8075008392334,29.479999542236328,29.802499771118164,85553200
2015-11-27,26.68262481689453,29.452499389648438,29.602500915527344,29.399999618530273,29.572500228881836,52185600
2015-11-30,26.793611526489258,29.575000762939453,29.852500915527344,29.4375,29.497499465942383,156721200
2015-12-01,26.5761775970459,29.334999084472656,29.702499389648438,29.21500015258789,29.6875,139409600
2015-12-02,26.33609962463379,29.06999969482422,29.52750015258789,29.020000457763672,29.334999084472656,133546400
2015-12-03,26.091495513916016,28.799999237060547,29.197500228881836,28.55500030517578,29.137500762939453,166278000
2015-12-04,26.958940505981445,29.75749969482422,29.8125,28.77750015258789,28.822500228881836,231108000
2015-12-07,26.789081573486328,29.56999969482422,29.96500015258789,29.452499389648438,29.7450008392334,128336800
2015-12-08,26.777753829956055,29.5575008392334,29.649999618530273,29.21500015258789,29.3799991607666,137238000
2015-12-09,26.18661880493164,28.905000686645508,29.422500610351562,28.770000457763672,29.40999984741211,185445600
2015-12-10,26.311189651489258,29.042499542236328,29.235000610351562,28.877500534057617,29.010000228881836,116850800
2015-12-11,25.633989334106445,28.295000076293945,28.84749984741211,28.212499618530273,28.797500610351562,187544800
2015-12-14,25.475446701049805,28.1200008392334,28.170000076293945,27.447500228881836,28.045000076293945,257274800
2015-12-15,25.024734497070312,27.622499465942383,28.200000762939453,27.587499618530273,27.985000610351562,213292400
2015-12-16,25.21724510192871,27.834999084472656,27.997499465942383,27.200000762939453,27.767499923706055,224954000
2015-12-17,24.6827335357666,27.2450008392334,28.0625,27.2450008392334,28.0049991607666,179091200
2015-12-18,24.01459312438965,26.50749969482422,27.3799991607666,26.452499389648438,27.227500915527344,385813200
2015-12-21,24.30902671813965,26.832500457763672,26.842500686645508,26.392499923706055,26.81999969482422,190362400
2015-12-22,24.286380767822266,26.8075008392334,26.93000030517578,26.612499237060547,26.850000381469727,131157600
2015-12-23,24.598939895629883,27.15250015258789,27.212499618530273,26.799999237060547,26.8174991607666,130629600
2015-12-24,24.467573165893555,27.00749969482422,27.25,26.987499237060547,27.25,54281600
2015-12-28,24.193519592285156,26.704999923706055,26.922500610351562,26.545000076293945,26.897499084472656,106816800
2015-12-29,24.62838363647461,27.184999465942383,27.357500076293945,26.71500015258789,26.739999771118164,123724800
2015-12-30,24.306766510009766,26.829999923706055,27.174999237060547,26.795000076293945,27.145000457763672,100855200
2015-12-31,23.84020233154297,26.315000534057617,26.75749969482422,26.204999923706055,26.752500534057617,163649200
2016-01-04,23.860584259033203,26.337499618530273,26.342500686645508,25.5,25.65250015258789,270597600
2016-01-05,23.26265525817871,25.677499771118164,26.462499618530273,25.602500915527344,26.4375,223164000
2016-01-06,22.807409286499023,25.174999237060547,25.592500686645508,24.967500686645508,25.139999389648438,273829600
2016-01-07,21.84483528137207,24.112499237060547,25.032499313354492,24.107500076293945,24.670000076293945,324377600
2016-01-08,21.960344314575195,24.239999771118164,24.77750015258789,24.190000534057617,24.637500762939453,283192000
2016-01-11,22.315933227539062,24.63249969482422,24.764999389648438,24.334999084472656,24.74250030517578,198957600
2016-01-12,22.639806747436523,24.989999771118164,25.172500610351562,24.709999084472656,25.137500762939453,196616800
2016-01-13,22.05773162841797,24.34749984741211,25.297500610351562,24.325000762939453,25.079999923706055,249758400
2016-01-14,22.540149688720703,24.8799991607666,25.1200008392334,23.934999465942383,24.489999771118164,252680400
2016-01-15,21.998844146728516,24.282499313354492,24.427499771118164,23.84000015258789,24.049999237060547,319335600
2016-01-19,21.89239501953125,24.165000915527344,24.662500381469727,23.875,24.602500915527344,212350800
2016-01-20,21.921831130981445,24.197500228881836,24.547500610351562,23.354999542236328,23.774999618530273,289337600
2016-01-21,21.81086540222168,24.075000762939453,24.469999313354492,23.735000610351562,24.264999389648438,208646000
2016-01-22,22.970481872558594,25.354999542236328,25.364999771118164,24.592500686645508,24.657499313354492,263202000
2016-01-25,22.52203369140625,24.860000610351562,25.38249969482422,24.802499771118164,25.3799991607666,207178000
2016-01-26,22.6466007232666,24.997499465942383,25.219999313354492,24.517499923706055,24.982500076293945,300308000
2016-01-27,21.1585693359375,23.354999542236328,24.157499313354492,23.334999084472656,24.010000228881836,533478800
2016-01-28,21.310319900512695,23.522499084472656,23.6299991607666,23.09749984741211,23.447500228881836,222715200
2016-01-29,22.046409606933594,24.334999084472656,24.334999084472656,23.587499618530273,23.697500228881836,257666000
2016-02-01,21.840301513671875,24.107500076293945,24.177499771118164,23.850000381469727,24.11750030517578,163774000
2016-02-02,21.398653030395508,23.6200008392334,24.010000228881836,23.56999969482422,23.854999542236328,149428800
2016-02-03,21.822187423706055,24.087499618530273,24.209999084472656,23.520000457763672,23.75,183857200
2016-02-04,21.99752426147461,24.149999618530273,24.332500457763672,23.797500610351562,23.96500015258789,185886800
2016-02-05,21.41001319885254,23.5049991607666,24.229999542236328,23.422500610351562,24.1299991607666,185672400
2016-02-08,21.635454177856445,23.752500534057617,23.924999237060547,23.260000228881836,23.282499313354492,216085600
2016-02-09,21.630901336669922,23.747499465942383,23.985000610351562,23.482500076293945,23.572500228881836,177324800
2016-02-10,21.466941833496094,23.5674991607666,24.087499618530273,23.524999618530273,23.979999542236328,169374400
2016-02-11,21.337142944335938,23.424999237060547,23.68000030517578,23.147499084472656,23.447500228881836,200298800
2016-02-12,21.40318489074707,23.497499465942383,23.625,23.252500534057617,23.547500610351562,161405600
2016-02-16,22.00664520263672,24.15999984741211,24.212499618530273,23.65250015258789,23.7549991607666,196231600
2016-02-17,22.343656539916992,24.530000686645508,24.552499771118164,24.037500381469727,24.167499542236328,179452800
2016-02-18,21.92010498046875,24.065000534057617,24.72249984741211,24.022499084472656,24.709999084472656,156084000
2016-02-19,21.869998931884766,24.010000228881836,24.190000534057617,23.950000762939453,24.0,141496800
2016-02-22,22.06128692626953,24.219999313354492,24.225000381469727,23.979999542236328,24.077499389648438,137123200
2016-02-23,21.562585830688477,23.672500610351562,24.125,23.637500762939453,24.100000381469727,127770400
2016-02-24,21.883665084838867,24.024999618530273,24.094999313354492,23.329999923706055,23.4950008392334,145022800
2016-02-25,22.033964157104492,24.190000534057617,24.190000534057617,23.8125,24.012500762939453,110330800
2016-02-26,22.068119049072266,24.227500915527344,24.5049991607666,24.145000457763672,24.299999237060547,115964400
2016-02-29,22.018022537231445,24.172500610351562,24.5575008392334,24.162500381469727,24.21500015258789,140865200
2016-03-01,22.892459869384766,25.13249969482422,25.1924991607666,24.354999542236328,24.412500381469727,201628400
2016-03-02,22.942550659179688,25.1875,25.22249984741211,24.90999984741211,25.127500534057617,132678400
2016-03-03,23.113344192504883,25.375,25.427499771118164,25.112499237060547,25.145000457763672,147822800
2016-03-04,23.457202911376953,25.752500534057617,25.9375,25.342500686645508,25.592500686645508,184220400
2016-03-07,23.197593688964844,25.467500686645508,25.707500457763672,25.239999771118164,25.59749984741211,143315600
2016-03-08,23.006319046020508,25.25749969482422,25.440000534057617,25.100000381469727,25.19499969482422,126247600
2016-03-09,23.026805877685547,25.280000686645508,25.395000457763672,25.0674991607666,25.327499389648438,108806800
2016-03-10,23.03819465637207,25.292499542236328,25.559999465942383,25.037500381469727,25.352500915527344,134054400
2016-03-11,23.286409378051758,25.565000534057617,25.56999969482422,25.375,25.559999465942383,109632800
2016-03-14,23.345619201660156,25.6299991607666,25.727500915527344,25.44499969482422,25.477500915527344,100304400
2016-03-15,23.81471061706543,26.145000457763672,26.295000076293945,25.962499618530273,25.989999771118164,160270800
2016-03-16,24.131235122680664,26.49250030517578,26.577499389648438,26.147499084472656,26.15250015258789,153214000
2016-03-17,24.092529296875,26.450000762939453,26.61750030517578,26.239999771118164,26.3799991607666,137682800
2016-03-18,24.11985206604004,26.479999542236328,26.625,26.297500610351562,26.584999084472656,176820800
2016-03-21,24.11757469177246,26.477500915527344,26.912500381469727,26.28499984741211,26.482500076293945,142010800
2016-03-22,24.302026748657227,26.68000030517578,26.822500228881836,26.302499771118164,26.3125,129777600
2016-03-23,24.16767120361328,26.532499313354492,26.767499923706055,26.475000381469727,26.6200008392334,102814000
2016-03-24,24.062925338745117,26.417499542236328,26.5625,26.22249984741211,26.36750030517578,104532000
2016-03-28,23.95362091064453,26.297500610351562,26.547500610351562,26.264999389648438,26.5,77645600
2016-03-29,24.5206356048584,26.920000076293945,26.947500228881836,26.219999313354492,26.22249984741211,124760400
2016-03-30,24.948747634887695,27.389999389648438,27.604999542236328,27.149999618530273,27.162500381469727,182404400
2016-03-31,24.818944931030273,27.247499465942383,27.475000381469727,27.219999313354492,27.43000030517578,103553600
2016-04-01,25.04666519165039,27.497499465942383,27.5,27.049999237060547,27.19499969482422,103496000
2016-04-04,25.303979873657227,27.780000686645508,28.047500610351562,27.5674991607666,27.604999542236328,149424800
2016-04-05,25.00567626953125,27.452499389648438,27.6825008392334,27.354999542236328,27.377500534057617,106314800
2016-04-06,25.267547607421875,27.739999771118164,27.7450008392334,27.299999237060547,27.5575008392334,105616400
2016-04-07,24.716474533081055,27.135000228881836,27.604999542236328,27.030000686645508,27.487499237060547,127207600
2016-04-08,24.74380111694336,27.165000915527344,27.4424991607666,27.042499542236328,27.227500915527344,94326800
2016-04-11,24.82578468322754,27.2549991607666,27.65250015258789,27.207500457763672,27.24250030517578,117630000
2016-04-12,25.149137496948242,27.610000610351562,27.625,27.165000915527344,27.334999084472656,108929200
2016-04-13,25.51348304748535,28.010000228881836,28.084999084472656,27.700000762939453,27.700000762939453,133029200
2016-04-14,25.527145385742188,28.024999618530273,28.09749984741211,27.832500457763672,27.905000686645508,101895600
2016-04-15,25.01478385925293,27.462499618530273,28.075000762939453,27.4325008392334,28.02750015258789,187756000
2016-04-18,24.4750919342041,26.8700008392334,27.237499237060547,26.735000610351562,27.22249984741211,243286000
2016-04-19,24.34529685974121,26.727500915527344,27.0,26.5575008392334,26.969999313354492,129539600
2016-04-20,24.395395278930664,26.782499313354492,27.022499084472656,26.514999389648438,26.65999984741211,122444000
2016-04-21,24.131235122680664,26.49250030517578,26.732500076293945,26.3799991607666,26.732500076293945,126210000
2016-04-22,24.065204620361328,26.420000076293945,26.6200008392334,26.155000686645508,26.252500534057617,134732400
2016-04-25,23.928579330444336,26.270000457763672,26.412500381469727,26.127500534057617,26.25,112126400
2016-04-26,23.762340545654297,26.087499618530273,26.325000762939453,25.977500915527344,25.977500915527344,224064800
2016-04-27,22.275346755981445,24.454999923706055,24.677499771118164,23.920000076293945,24.0,458408400
2016-04-28,21.59446144104004,23.707500457763672,24.469999313354492,23.5625,24.40250015258789,328970800
2016-04-29,21.34625816345215,23.434999465942383,23.68000030517578,23.127500534057617,23.497499465942383,274126000
2016-05-02,21.32347869873047,23.40999984741211,23.520000457763672,23.100000381469727,23.49250030517578,192640400
2016-05-03,21.674165725708008,23.795000076293945,23.934999465942383,23.420000076293945,23.549999237060547,227325200
2016-05-04,21.448734283447266,23.547500610351562,23.975000381469727,23.454999923706055,23.799999237060547,164102000
2016-05-05,21.361663818359375,23.309999465942383,23.517499923706055,23.170000076293945,23.5,143562000
2016-05-06,21.242534637451172,23.18000030517578,23.362499237060547,22.962499618530273,23.342500686645508,174799600
2016-05-09,21.258569717407227,23.197500228881836,23.4424991607666,23.147499084472656,23.25,131745600
2016-05-10,21.402902603149414,23.354999542236328,23.392499923706055,23.02750015258789,23.332500457763672,134747200
2016-05-11,21.194419860839844,23.127500534057617,23.392499923706055,23.114999771118164,23.3700008392334,114876400
2016-05-12,20.697269439697266,22.584999084472656,23.19499969482422,22.36750030517578,23.18000030517578,305258800
2016-05-13,20.738494873046875,22.6299991607666,22.917499542236328,22.5,22.5,177571200
2016-05-16,21.50829315185547,23.469999313354492,23.59749984741211,22.912500381469727,23.09749984741211,245039200
2016-05-17,21.4189395904541,23.372499465942383,23.674999237060547,23.252500534057617,23.637500762939453,187667600
2016-05-18,21.66408348083496,23.639999389648438,23.802499771118164,23.47249984741211,23.540000915527344,168249600
2016-05-19,21.58160400390625,23.549999237060547,23.65999984741211,23.392499923706055,23.65999984741211,121768400
2016-05-20,21.815292358398438,23.80500030517578,23.857500076293945,23.6299991607666,23.65999984741211,128104000
2016-05-23,22.092506408691406,24.107500076293945,24.297500610351562,23.917499542236328,23.967500686645508,152074400
2016-05-24,22.429292678833008,24.475000381469727,24.522499084472656,24.209999084472656,24.30500030517578,140560800
2016-05-25,22.823354721069336,24.905000686645508,24.934999465942383,24.52750015258789,24.667499542236328,152675200
2016-05-26,23.004348754882812,25.102500915527344,25.1825008392334,24.65999984741211,24.920000076293945,225324800
2016-05-27,22.9905948638916,25.087499618530273,25.11750030517578,24.8125,24.860000610351562,145364800
2016-05-31,22.87833595275879,24.96500015258789,25.100000381469727,24.704999923706055,24.899999618530273,169228800
2016-06-01,22.55759048461914,24.614999771118164,24.885000228881836,24.582500457763672,24.7549991607666,116693200
2016-06-02,22.388057708740234,24.43000030517578,24.459999084472656,24.157499313354492,24.399999618530273,160766400
2016-06-03,22.433879852294922,24.479999542236328,24.5674991607666,24.362499237060547,24.447500228881836,114019600
2016-06-06,22.596540451049805,24.657499313354492,25.47249984741211,24.387500762939453,24.497499465942383,93170000
2016-06-07,22.68817901611328,24.75749969482422,24.967500686645508,24.739999771118164,24.8125,89638000
2016-06-08,22.667560577392578,24.735000610351562,24.889999389648438,24.670000076293945,24.7549991607666,83392400
2016-06-09,22.830223083496094,24.912500381469727,24.997499465942383,24.614999771118164,24.625,106405600
2016-06-10,22.642358779907227,24.707500457763672,24.837499618530273,24.6200008392334,24.63249969482422,126851600
2016-06-13,22.300992965698242,24.334999084472656,24.780000686645508,24.274999618530273,24.672500610351562,152082000
2016-06-14,22.3284854888916,24.364999771118164,24.6200008392334,24.1875,24.329999923706055,127727600
2016-06-15,22.255170822143555,24.28499984741211,24.602500915527344,24.25749969482422,24.454999923706055,117780800
2016-06-16,22.349103927612305,24.387500762939453,24.4375,24.017499923706055,24.112499237060547,125307200
2016-06-17,21.840499877929688,23.832500457763672,24.162500381469727,23.825000762939453,24.155000686645508,244032800
2016-06-20,21.787805557250977,23.774999618530273,24.142499923706055,23.75749969482422,24.0,137647600
2016-06-21,21.973373413085938,23.977500915527344,24.087499618530273,23.670000076293945,23.735000610351562,142185600
2016-06-22,21.89089584350586,23.887500762939453,24.22249984741211,23.837499618530273,24.0625,116876400
2016-06-23,22.016902923583984,24.024999618530273,24.072500228881836,23.8125,23.985000610351562,128960800
2016-06-24,21.39832305908203,23.350000381469727,23.665000915527344,23.162500381469727,23.227500915527344,301245600
2016-06-27,21.086740493774414,23.010000228881836,23.262500762939453,22.875,23.25,181958400
2016-06-28,21.441852569580078,23.397499084472656,23.415000915527344,23.03499984741211,23.225000381469727,161779600
2016-06-29,21.627426147460938,23.600000381469727,23.637500762939453,23.407499313354492,23.49250030517578,146124000
2016-06-30,21.902355194091797,23.899999618530273,23.9424991607666,23.575000762939453,23.610000610351562,143345600
2016-07-01,21.968795776367188,23.97249984741211,24.11750030517578,23.832500457763672,23.872499465942383,104106000
2016-07-05,21.76259994506836,23.747499465942383,23.850000381469727,23.614999771118164,23.84749984741211,110820800
2016-07-06,21.886320114135742,23.88249969482422,23.915000915527344,23.592500686645508,23.649999618530273,123796400
2016-07-07,21.98025131225586,23.985000610351562,24.125,23.905000686645508,23.924999237060547,100558400
2016-07-08,22.149782180786133,24.170000076293945,24.22249984741211,24.012500762939453,24.122499465942383,115648400
2016-07-11,22.218515396118164,24.2450008392334,24.412500381469727,24.1825008392334,24.1875,95179600
2016-07-12,22.31932258605957,24.354999542236328,24.424999237060547,24.280000686645508,24.292499542236328,96670000
2016-07-13,22.19331932067871,24.217500686645508,24.417499542236328,24.209999084472656,24.352500915527344,103568800
2016-07-14,22.633195877075195,24.697500228881836,24.747499465942383,24.329999923706055,24.34749984741211,155676000
2016-07-15,22.63089942932129,24.69499969482422,24.825000762939453,24.625,24.729999542236328,120548000
2016-07-18,22.871458053588867,24.957500457763672,25.032499313354492,24.649999618530273,24.674999237060547,145975600
2016-07-19,22.88062858581543,24.967500686645508,25.0,24.834999084472656,24.889999389648438,95119600
2016-07-20,22.9012451171875,24.989999771118164,25.114999771118164,24.934999465942383,25.0,105104000
2016-07-21,22.779827117919922,24.857500076293945,25.25,24.782499313354492,24.957500457763672,130808000
2016-07-22,22.60341453552246,24.665000915527344,24.825000762939453,24.577499389648438,24.815000534057617,113254800
2016-07-25,22.300992965698242,24.334999084472656,24.709999084472656,24.229999542236328,24.5625,161531600
2016-07-26,22.147491455078125,24.167499542236328,24.49250030517578,24.104999542236328,24.204999923706055,224959200
2016-07-27,23.58626937866211,25.737499237060547,26.087499618530273,25.6875,26.0674991607666,369379200
2016-07-28,23.90472412109375,26.084999084472656,26.112499237060547,25.704999923706055,25.707500457763672,159479200
2016-07-29,23.874935150146484,26.052499771118164,26.137500762939453,25.920000076293945,26.047500610351562,110934800
2016-08-01,24.296497344970703,26.512500762939453,26.537500381469727,26.102500915527344,26.102500915527344,152671600
2016-08-02,23.936803817749023,26.1200008392334,26.517499923706055,26.0,26.512500762939453,135266400
2016-08-03,24.23692512512207,26.447500228881836,26.459999084472656,26.1924991607666,26.202499389648438,120810400
2016-08-04,24.386648178100586,26.467500686645508,26.5,26.31999969482422,26.395000457763672,109634800
2016-08-05,24.757503509521484,26.8700008392334,26.912500381469727,26.545000076293945,26.5674991607666,162213600
2016-08-08,24.962514877319336,27.092500686645508,27.092500686645508,26.790000915527344,26.8799991607666,112148800
2016-08-09,25.063861846923828,27.202499389648438,27.235000610351562,27.002500534057617,27.0575008392334,105260800
2016-08-10,24.877283096313477,27.0,27.225000381469727,26.940000534057617,27.177499771118164,96034000
2016-08-11,24.861160278320312,26.982500076293945,27.232500076293945,26.962499618530273,27.1299991607666,109938000
2016-08-12,24.918739318847656,27.045000076293945,27.110000610351562,26.94499969482422,26.94499969482422,74641600
2016-08-15,25.218196868896484,27.3700008392334,27.385000228881836,27.020000457763672,27.03499984741211,103472800
2016-08-16,25.195159912109375,27.344999313354492,27.5575008392334,27.302499771118164,27.407499313354492,135177600
2016-08-17,25.15830421447754,27.30500030517578,27.342500686645508,27.084999084472656,27.274999618530273,101424000
2016-08-18,25.126062393188477,27.270000457763672,27.399999618530273,27.2549991607666,27.3075008392334,87938800
2016-08-19,25.190549850463867,27.34000015258789,27.422500610351562,27.09000015258789,27.1924991607666,101472400
2016-08-22,24.9947566986084,27.127500534057617,27.274999618530273,26.962499618530273,27.21500015258789,103280800
2016-08-23,25.073076248168945,27.212499618530273,27.329999923706055,27.13249969482422,27.147499084472656,85030800
2016-08-24,24.88419532775879,27.00749969482422,27.1875,26.920000076293945,27.142499923706055,94700400
2016-08-25,24.778234481811523,26.892499923706055,26.969999313354492,26.670000076293945,26.84749984741211,100344800
2016-08-26,24.633119583129883,26.735000610351562,26.987499237060547,26.577499389648438,26.852500915527344,111065200
2016-08-29,24.605470657348633,26.704999923706055,26.860000610351562,26.572500228881836,26.655000686645508,99881200
2016-08-30,24.41659164428711,26.5,26.625,26.375,26.450000762939453,99455600
2016-08-31,24.439620971679688,26.524999618530273,26.642499923706055,26.40999984741211,26.415000915527344,118649600
2016-09-01,24.58474349975586,26.6825008392334,26.700000762939453,26.405000686645508,26.53499984741211,106806000
2016-09-02,24.815086364746094,26.9325008392334,27.0,26.704999923706055,26.924999237060547,107210000
2016-09-06,24.808177947998047,26.924999237060547,27.075000762939453,26.877500534057617,26.975000381469727,107521600
2016-09-07,24.960208892822266,27.09000015258789,27.190000534057617,26.767499923706055,26.957500457763672,169457200
2016-09-08,24.306026458740234,26.3799991607666,26.8174991607666,26.309999465942383,26.8125,212008000
2016-09-09,23.7554988861084,25.782499313354492,26.43000030517578,25.782499313354492,26.15999984741211,186228000
2016-09-12,24.28759765625,26.360000610351562,26.43000030517578,25.63249969482422,25.662500381469727,181171200
2016-09-13,24.86576271057129,26.987499237060547,27.197500228881836,26.809999465942383,26.877500534057617,248704800
2016-09-14,25.74568748474121,27.9424991607666,28.25749969482422,27.149999618530273,27.1825008392334,443554800
2016-09-15,26.620996475219727,28.892499923706055,28.9325008392334,28.372499465942383,28.46500015258789,359934400
2016-09-16,26.471267700195312,28.729999542236328,29.032499313354492,28.510000228881836,28.780000686645508,319547600
2016-09-19,26.162607192993164,28.395000457763672,29.045000076293945,28.3125,28.797500610351562,188092000
2016-09-20,26.160306930541992,28.392499923706055,28.530000686645508,28.127500534057617,28.262500762939453,138057200
2016-09-21,26.15569496154785,28.387500762939453,28.497499465942383,28.110000610351562,28.462499618530273,144012800
2016-09-22,26.402172088623047,28.655000686645508,28.735000610351562,28.5,28.587499618530273,124296000
2016-09-23,25.962207794189453,28.177499771118164,28.697500228881836,27.887500762939453,28.604999542236328,209924800
2016-09-26,26.001371383666992,28.219999313354492,28.34749984741211,27.887500762939453,27.90999984741211,119477600
2016-09-27,26.04973602294922,28.272499084472656,28.295000076293945,28.084999084472656,28.25,98429600
2016-09-28,26.247833251953125,28.487499237060547,28.65999984741211,28.357500076293945,28.422500610351562,118564400
2016-09-29,25.840126037597656,28.045000076293945,28.450000762939453,27.950000762939453,28.290000915527344,143548000
2016-09-30,26.040531158447266,28.262500762939453,28.342500686645508,27.950000762939453,28.114999771118164,145516400
2016-10-03,25.918441772460938,28.1299991607666,28.262500762939453,28.06999969482422,28.177499771118164,86807200
2016-10-04,26.029008865356445,28.25,28.577499389648438,28.157499313354492,28.264999389648438,118947200
2016-10-05,26.040531158447266,28.262500762939453,28.415000915527344,28.172500610351562,28.350000381469727,85812400
2016-10-06,26.234012603759766,28.47249984741211,28.584999084472656,28.282499313354492,28.424999237060547,115117200
2016-10-07,26.273176193237305,28.514999389648438,28.639999389648438,28.377500534057617,28.577499389648438,97433600
2016-10-10,26.731565475463867,29.012500762939453,29.1875,28.68000030517578,28.7549991607666,144944000
2016-10-11,26.789146423339844,29.075000762939453,29.672500610351562,29.049999237060547,29.424999237060547,256164000
2016-10-12,27.028711318969727,29.334999084472656,29.4950008392334,29.1875,29.337499618530273,150347200
2016-10-13,26.94578742980957,29.2450008392334,29.360000610351562,28.93000030517578,29.197500228881836,140769600
2016-10-14,27.095504760742188,29.407499313354492,29.542499542236328,29.282499313354492,29.469999313354492,142608800
2016-10-17,27.077075958251953,29.387500762939453,29.459999084472656,29.19499969482422,29.332500457763672,94499600
2016-10-18,27.058652877807617,29.36750030517578,29.552499771118164,29.362499237060547,29.545000076293945,98214000
2016-10-19,26.978038787841797,29.280000686645508,29.440000534057617,28.450000762939453,29.3125,80138400
2016-10-20,26.96421241760254,29.264999389648438,29.344999313354492,29.082500457763672,29.21500015258789,96503200
2016-10-21,26.85824966430664,29.149999618530273,29.227500915527344,29.06999969482422,29.202499389648438,92770800
2016-10-24,27.100114822387695,29.412500381469727,29.434999465942383,29.25,29.274999618530273,94154800
2016-10-25,27.23832130432129,29.5625,29.59000015258789,29.327499389648438,29.487499237060547,192516000
2016-10-26,26.62559700012207,28.897499084472656,28.924999237060547,28.327499389648438,28.577499389648438,264536800
2016-10-27,26.36992073059082,28.6200008392334,28.96500015258789,28.524999618530273,28.84749984741211,138248000
2016-10-28,26.194856643676758,28.43000030517578,28.802499771118164,28.362499237060547,28.467500686645508,151446800
2016-10-31,26.153398513793945,28.385000228881836,28.5575008392334,28.299999237060547,28.412500381469727,105677600
2016-11-01,25.681190490722656,27.872499465942383,28.4424991607666,27.63249969482422,28.364999771118164,175303200
2016-11-02,25.7042236328125,27.897499084472656,28.087499618530273,27.8075008392334,27.850000381469727,113326800
2016-11-03,25.428707122802734,27.457500457763672,27.864999771118164,27.387500762939453,27.7450008392334,107730400
2016-11-04,25.199487686157227,27.209999084472656,27.5625,27.02750015258789,27.13249969482422,123348000
2016-11-07,25.56299591064453,27.602500915527344,27.627500534057617,27.364999771118164,27.520000457763672,130240000
2016-11-08,25.713481903076172,27.764999389648438,27.93000030517578,27.424999237060547,27.577499389648438,97016800
2016-11-09,25.67180061340332,27.719999313354492,27.829999923706055,27.012500762939453,27.469999313354492,236705600
2016-11-10,24.956390380859375,26.947500228881836,27.772499084472656,26.457500457763672,27.772499084472656,228538000
2016-11-11,25.10456085205078,27.107500076293945,27.217500686645508,26.637500762939453,26.780000686645508,136575600
2016-11-14,24.474803924560547,26.427499771118164,26.952499389648438,26.020000457763672,26.927499771118164,204702000
2016-11-15,24.7989501953125,26.77750015258789,26.920000076293945,26.540000915527344,26.642499923706055,129058000
2016-11-16,25.465747833251953,27.497499465942383,27.5575008392334,26.649999618530273,26.674999237060547,235362000
2016-11-17,25.456483840942383,27.487499237060547,27.587499618530273,27.207500457763672,27.452499389648438,110528000
2016-11-18,25.48195457458496,27.514999389648438,27.635000228881836,27.415000915527344,27.43000030517578,113715600
2016-11-21,25.868610382080078,27.9325008392334,27.997499465942383,27.502500534057617,27.530000686645508,117058400
2016-11-22,25.884811401367188,27.950000762939453,28.104999542236328,27.850000381469727,27.987499237060547,103862000
2016-11-23,25.752843856811523,27.8075008392334,27.877500534057617,27.582500457763672,27.84000015258789,109705600
2016-11-25,25.882503509521484,27.947500228881836,27.967500686645508,27.737499237060547,27.782499313354492,45903600
2016-11-28,25.831562042236328,27.892499923706055,28.11750030517578,27.84749984741211,27.857500076293945,108776000
2016-11-29,25.80609893798828,27.864999771118164,28.00749969482422,27.517499923706055,27.69499969482422,114115200
2016-11-30,25.588457107543945,27.6299991607666,28.049999237060547,27.5674991607666,27.899999618530273,144649200
2016-12-01,25.3499813079834,27.372499465942383,27.735000610351562,27.25749969482422,27.592500686645508,148347600
2016-12-02,25.44491195678711,27.475000381469727,27.522499084472656,27.212499618530273,27.292499542236328,106112000
2016-12-05,25.262004852294922,27.27750015258789,27.50749969482422,27.0625,27.5,137298000
2016-12-06,25.456483840942383,27.487499237060547,27.59000015258789,27.297500610351562,27.375,104782000
2016-12-07,25.7065372467041,27.75749969482422,27.797500610351562,27.290000915527344,27.315000534057617,119994800
2016-12-08,25.958908081054688,28.030000686645508,28.107500076293945,27.649999618530273,27.71500015258789,108273200
2016-12-09,26.382593154907227,28.487499237060547,28.674999237060547,28.077499389648438,28.077499389648438,137610400
2016-12-12,26.232112884521484,28.325000762939453,28.75,28.122499465942383,28.322500228881836,105497600
2016-12-13,26.669696807861328,28.797500610351562,28.979999542236328,28.4375,28.459999084472656,174935200
2016-12-14,26.669696807861328,28.797500610351562,29.049999237060547,28.7450008392334,28.760000228881836,136127200
2016-12-15,26.81555938720703,28.954999923706055,29.1825008392334,28.8075008392334,28.844999313354492,186098000
2016-12-16,26.850292205810547,28.99250030517578,29.125,28.912500381469727,29.11750030517578,177404400
2016-12-19,27.00540542602539,29.15999984741211,29.344999313354492,28.9375,28.950000762939453,111117600
2016-12-20,27.077180862426758,29.237499237060547,29.375,29.170000076293945,29.184999465942383,85700000
2016-12-21,27.10265350341797,29.264999389648438,29.350000381469727,29.19499969482422,29.200000762939453,95132800
2016-12-22,26.924373626708984,29.072500228881836,29.127500534057617,28.90999984741211,29.087499618530273,104343600
2016-12-23,26.977619171142578,29.1299991607666,29.1299991607666,28.897499084472656,28.897499084472656,56998000
2016-12-27,27.148958206176758,29.315000534057617,29.450000762939453,29.122499465942383,29.1299991607666,73187600
2016-12-28,27.033191680908203,29.190000534057617,29.5049991607666,29.049999237060547,29.3799991607666,83623600
2016-12-29,27.026247024536133,29.1825008392334,29.27750015258789,29.100000381469727,29.112499237060547,60158000
2016-12-30,26.81555938720703,28.954999923706055,29.299999237060547,28.857500076293945,29.162500381469727,122345200
2017-01-03,26.891958236694336,29.037500381469727,29.082500457763672,28.690000534057617,28.950000762939453,115127600
2017-01-04,26.861862182617188,29.0049991607666,29.127500534057617,28.9375,28.962499618530273,84472400
2017-01-05,26.998464584350586,29.15250015258789,29.21500015258789,28.952499389648438,28.979999542236328,88774400
2017-01-06,27.299449920654297,29.477500915527344,29.540000915527344,29.11750030517578,29.19499969482422,127007600
2017-01-09,27.54949951171875,29.747499465942383,29.857500076293945,29.485000610351562,29.487499237060547,134247600
2017-01-10,27.577281951904297,29.77750015258789,29.844999313354492,29.575000762939453,29.6924991607666,97848400
2017-01-11,27.7254581451416,29.9375,29.982500076293945,29.649999618530273,29.684999465942383,110354400
2017-01-12,27.609699249267578,29.8125,29.825000762939453,29.552499771118164,29.725000381469727,108344800
2017-01-13,27.561079025268555,29.760000228881836,29.905000686645508,29.702499389648438,29.77750015258789,104447600
2017-01-17,27.783344268798828,30.0,30.059999465942383,29.55500030517578,29.584999084472656,137759200
2017-01-18,27.78102684020996,29.997499465942383,30.125,29.927499771118164,30.0,94852000
2017-01-19,27.73240852355957,29.94499969482422,30.022499084472656,29.842500686645508,29.850000381469727,102389200
2017-01-20,27.783344268798828,30.0,30.112499237060547,29.9325008392334,30.112499237060547,130391600
2017-01-23,27.801862716674805,30.020000457763672,30.202499389648438,29.9424991607666,30.0,88200800
2017-01-24,27.776397705078125,29.99250030517578,30.024999618530273,29.875,29.887500762939453,92844000
2017-01-25,28.218616485595703,30.469999313354492,30.524999618530273,30.06999969482422,30.104999542236328,129510400
2017-01-26,28.232511520385742,30.485000610351562,30.610000610351562,30.399999618530273,30.417499542236328,105350400
2017-01-27,28.23482322692871,30.487499237060547,30.587499618530273,30.399999618530273,30.53499984741211,82251600
2017-01-30,28.16073226928711,30.407499313354492,30.407499313354492,30.165000915527344,30.232500076293945,121510000
2017-01-31,28.095903396606445,30.337499618530273,30.34749984741211,30.155000686645508,30.287500381469727,196804000
2017-02-01,29.809207916259766,32.1875,32.622501373291016,31.752500534057617,31.75749969482422,447940000
2017-02-02,29.75827980041504,32.13249969482422,32.34749984741211,31.94499969482422,31.9950008392334,134841600
2017-02-03,29.88561248779297,32.27000045776367,32.29750061035156,32.040000915527344,32.07749938964844,98029200
2017-02-06,30.165761947631836,32.5724983215332,32.625,32.224998474121094,32.282501220703125,107383600
2017-02-07,30.452856063842773,32.88249969482422,33.022499084472656,32.61249923706055,32.6349983215332,152735200
2017-02-08,30.570938110351562,33.0099983215332,33.05500030517578,32.80500030517578,32.837501525878906,92016400
2017-02-09,30.79184913635254,33.10499954223633,33.11249923706055,32.779998779296875,32.912498474121094,113399600
2017-02-10,30.72209358215332,33.029998779296875,33.23500061035156,33.01250076293945,33.1150016784668,80262000
2017-02-13,30.994142532348633,33.3224983215332,33.45500183105469,33.1875,33.27000045776367,92141600
2017-02-14,31.396419525146484,33.755001068115234,33.772499084472656,33.3125,33.36750030517578,132904800
2017-02-15,31.510374069213867,33.877498626708984,34.067501068115234,33.654998779296875,33.880001068115234,142492400
2017-02-16,31.473159790039062,33.837501525878906,33.974998474121094,33.709999084472656,33.91749954223633,90338400
2017-02-17,31.5591983795166,33.93000030517578,33.95750045776367,33.775001525878906,33.775001525878906,88792800
2017-02-21,31.787076950073242,34.17499923706055,34.1875,33.994998931884766,34.057498931884766,98028800
2017-02-22,31.882410049438477,34.27750015258789,34.279998779296875,34.02750015258789,34.10749816894531,83347600
2017-02-23,31.747556686401367,34.13249969482422,34.369998931884766,34.07500076293945,34.345001220703125,83152800
2017-02-24,31.777772903442383,34.165000915527344,34.165000915527344,33.81999969482422,33.977500915527344,87106400
2017-02-27,31.840564727783203,34.23249816894531,34.36000061035156,34.06999969482422,34.28499984741211,81029600
2017-02-28,31.854516983032227,34.247501373291016,34.36000061035156,34.17499923706055,34.27000045776367,93931600
2017-03-01,32.50560760498047,34.9474983215332,35.037498474121094,34.400001525878906,34.47249984741211,145658400
2017-03-02,32.312591552734375,34.7400016784668,35.06999969482422,34.689998626708984,35.0,104844000
2017-03-03,32.50327682495117,34.94499969482422,34.95750045776367,34.647499084472656,34.69499969482422,84432400
2017-03-06,32.40096664428711,34.834999084472656,34.942501068115234,34.650001525878906,34.842498779296875,87000000
2017-03-07,32.44282150268555,34.880001068115234,34.994998931884766,34.6974983215332,34.76499938964844,69785200
2017-03-08,32.32190704345703,34.75,34.95000076293945,34.70500183105469,34.73749923706055,74828800
2017-03-09,32.24748992919922,34.66999816894531,34.6974983215332,34.26250076293945,34.685001373291016,88623600
2017-03-10,32.354461669921875,34.78499984741211,34.84000015258789,34.65999984741211,34.8125,78451200
2017-03-13,32.368412017822266,34.79999923706055,34.85749816894531,34.70500183105469,34.712501525878906,69686800
2017-03-14,32.319580078125,34.747501373291016,34.912498474121094,34.709999084472656,34.82500076293945,61236400
2017-03-15,32.66140365600586,35.1150016784668,35.1875,34.75749969482422,34.852500915527344,102767200
2017-03-16,32.714881896972656,35.17250061035156,35.255001068115234,35.064998626708984,35.18000030517578,76928000
2017-03-17,32.552101135253906,34.997501373291016,35.25,34.97249984741211,35.25,175540000
2017-03-20,32.89392852783203,35.3650016784668,35.375,35.057498931884766,35.099998474121094,86168000
2017-03-21,32.51722717285156,34.959999084472656,35.70000076293945,34.932498931884766,35.52750015258789,158119600
2017-03-22,32.88462829589844,35.35499954223633,35.400001525878906,34.939998626708984,34.962501525878906,103440800
2017-03-23,32.76837158203125,35.22999954223633,35.39500045776367,35.15250015258789,35.314998626708984,81385200
2017-03-24,32.70325469970703,35.15999984741211,35.435001373291016,35.087501525878906,35.375,89582400
2017-03-27,32.75905990600586,35.220001220703125,35.30500030517578,34.654998779296875,34.84749984741211,94300400
2017-03-28,33.43805694580078,35.95000076293945,36.0099983215332,35.154998779296875,35.227500915527344,133499200
2017-03-29,33.5124626159668,36.029998779296875,36.122501373291016,35.79750061035156,35.91999816894531,116760000
2017-03-30,33.468284606933594,35.98249816894531,36.125,35.875,36.04750061035156,84829200
2017-03-31,33.40549850463867,35.915000915527344,36.067501068115234,35.752498626708984,35.93000030517578,78646800
2017-04-03,33.414794921875,35.92499923706055,36.029998779296875,35.76250076293945,35.9275016784668,79942800
2017-04-04,33.66361999511719,36.192501068115234,36.22249984741211,35.79249954223633,35.8125,79565600
2017-04-05,33.48921203613281,36.005001068115234,36.3650016784668,35.95249938964844,36.05500030517578,110871600
2017-04-06,33.40549850463867,35.915000915527344,36.130001068115234,35.86249923706055,36.0724983215332,84596000
2017-04-07,33.33108901977539,35.834999084472656,36.04499816894531,35.817501068115234,35.932498931884766,66688800
2017-04-10,33.29155349731445,35.79249954223633,35.970001220703125,35.724998474121094,35.900001525878906,75733600
2017-04-11,32.93346405029297,35.407501220703125,35.837501525878906,35.01499938964844,35.73500061035156,121517600
2017-04-12,32.972984313964844,35.45000076293945,35.537498474121094,35.252498626708984,35.400001525878906,81400000
2017-04-13,32.7985954284668,35.26250076293945,35.595001220703125,35.26250076293945,35.477500915527344,71291600
2017-04-17,32.97996139526367,35.45750045776367,35.470001220703125,35.217498779296875,35.369998931884766,66328400
2017-04-18,32.83346939086914,35.29999923706055,35.5099983215332,35.27750015258789,35.352500915527344,58790000
2017-04-19,32.71256637573242,35.16999816894531,35.5,35.11249923706055,35.470001220703125,69313600
2017-04-20,33.1218147277832,35.61000061035156,35.72999954223633,35.290000915527344,35.30500030517578,93278400
2017-04-21,33.0822868347168,35.567501068115234,35.66999816894531,35.462501525878906,35.61000061035156,69283600
2017-04-24,33.40085220336914,35.90999984741211,35.98749923706055,35.79499816894531,35.875,68537200
2017-04-25,33.6077995300293,36.13249969482422,36.224998474121094,35.967498779296875,35.977500915527344,75486000
2017-04-26,33.4101448059082,35.91999816894531,36.150001525878906,35.845001220703125,36.11750030517578,80164800
2017-04-27,33.435726165771484,35.9474983215332,36.040000915527344,35.82749938964844,35.97999954223633,56985200
2017-04-28,33.403175354003906,35.912498474121094,36.07500076293945,35.817501068115234,36.022499084472656,83441600
2017-05-01,34.08448791503906,36.64500045776367,36.79999923706055,36.2400016784668,36.275001525878906,134411600
2017-05-02,34.30073547363281,36.877498626708984,37.022499084472656,36.709999084472656,36.8849983215332,181408800
2017-05-03,34.196109771728516,36.76499938964844,36.872501373291016,36.067501068115234,36.397499084472656,182788000
2017-05-04,34.07286834716797,36.63249969482422,36.78499984741211,36.45249938964844,36.630001068115234,93487600
2017-05-05,34.63792037963867,37.2400016784668,37.244998931884766,36.689998626708984,36.689998626708984,109310800
2017-05-08,35.579673767089844,38.252498626708984,38.42499923706055,37.25749969482422,37.25749969482422,195009600
2017-05-09,35.80754852294922,38.497501373291016,38.720001220703125,38.36249923706055,38.467498779296875,156521600
2017-05-10,35.6378173828125,38.314998626708984,38.48500061035156,38.02750015258789,38.407501220703125,103222800
2017-05-11,35.946006774902344,38.48749923706055,38.51750183105469,38.07749938964844,38.11249923706055,109020400
2017-05-12,36.448020935058594,39.025001525878906,39.10499954223633,38.66749954223633,38.67499923706055,130108000
2017-05-15,36.35462951660156,38.92499923706055,39.162498474121094,38.76250076293945,39.002498626708984,104038800
2017-05-16,36.3009147644043,38.86750030517578,39.01499938964844,38.68000030517578,38.98500061035156,80194000
2017-05-17,35.082088470458984,37.5625,38.64250183105469,37.4275016784668,38.400001525878906,203070800
2017-05-18,35.616783142089844,38.1349983215332,38.334999084472656,37.782501220703125,37.817501068115234,134272800
2017-05-19,35.73820114135742,38.26499938964844,38.494998931884766,38.157501220703125,38.345001220703125,107843200
2017-05-22,35.95534133911133,38.497501373291016,38.64500045776367,38.227500915527344,38.5,91865600
2017-05-23,35.91099548339844,38.45000076293945,38.724998474121094,38.32749938964844,38.724998474121094,79675600
2017-05-24,35.80358123779297,38.334999084472656,38.54249954223633,38.16749954223633,38.459999084472656,76712000
2017-05-25,35.927330017089844,38.467498779296875,38.587501525878906,38.25749969482422,38.432498931884766,76942400
2017-05-26,35.86662673950195,38.40250015258789,38.560001373291016,38.32749938964844,38.5,87710400
2017-05-30,35.880645751953125,38.41749954223633,38.60749816894531,38.33250045776367,38.35499954223633,80507600
2017-05-31,35.66816329956055,38.189998626708984,38.54249954223633,38.095001220703125,38.49250030517578,97804800
2017-06-01,35.76622009277344,38.29499816894531,38.33250045776367,38.05500030517578,38.29249954223633,65616400
2017-06-02,36.29624557495117,38.86249923706055,38.86249923706055,38.22249984741211,38.39500045776367,111082800
2017-06-05,35.94133758544922,38.48249816894531,38.61249923706055,38.3650016784668,38.584999084472656,101326800
2017-06-06,36.06276321411133,38.61249923706055,38.95249938964844,38.44499969482422,38.474998474121094,106499600
2017-06-07,36.27755355834961,38.842498779296875,38.994998931884766,38.619998931884766,38.755001068115234,84278400
2017-06-08,36.1888427734375,38.747501373291016,38.8849983215332,38.599998474121094,38.8125,85003200
2017-06-09,34.78555679321289,37.244998931884766,38.79750061035156,36.505001068115234,38.79750061035156,259530800
2017-06-12,33.9543342590332,36.35499954223633,36.522499084472656,35.627498626708984,36.435001373291016,289229200
2017-06-13,34.227516174316406,36.647499084472656,36.86249923706055,36.287498474121094,36.790000915527344,136661600
2017-06-14,33.89362335205078,36.290000915527344,36.875,35.959999084472656,36.875,126124800
2017-06-15,33.69049072265625,36.0724983215332,36.119998931884766,35.5525016784668,35.83000183105469,128661600
2017-06-16,33.21883773803711,35.567501068115234,36.125,35.54999923706055,35.94499969482422,201444400
2017-06-19,34.16913986206055,36.584999084472656,36.685001373291016,35.915000915527344,35.915000915527344,130165600
2017-06-20,33.85859680175781,36.252498626708984,36.717498779296875,36.23500061035156,36.717498779296875,99600400
2017-06-21,34.05940628051758,36.467498779296875,36.51750183105469,36.15250015258789,36.380001068115234,85063200
2017-06-22,34.00336456298828,36.407501220703125,36.67499923706055,36.279998779296875,36.442501068115234,76425200
2017-06-23,34.15512466430664,36.56999969482422,36.790000915527344,36.27750015258789,36.282501220703125,141757600
2017-06-26,34.0477294921875,36.45500183105469,37.06999969482422,36.345001220703125,36.79249954223633,102769600
2017-06-27,33.55971908569336,35.932498931884766,36.540000915527344,35.904998779296875,36.252498626708984,99047600
2017-06-28,34.05005645751953,36.45750045776367,36.52750015258789,35.790000915527344,36.122501373291016,88329600
2017-06-29,33.54804992675781,35.91999816894531,36.282501220703125,35.56999969482422,36.1775016784668,125997600
2017-06-30,33.62744903564453,36.005001068115234,36.2400016784668,35.94499969482422,36.11249923706055,92096400
2017-07-03,33.506038665771484,35.875,36.32500076293945,35.775001525878906,36.220001220703125,57111200
2017-07-05,33.64377975463867,36.022499084472656,36.1974983215332,35.68000030517578,35.92250061035156,86278400
2017-07-06,33.326236724853516,35.682498931884766,35.875,35.602500915527344,35.755001068115234,96515200
2017-07-07,33.664798736572266,36.04499816894531,36.1875,35.724998474121094,35.724998474121094,76806800
2017-07-10,33.87026596069336,36.26499938964844,36.48749923706055,35.842498779296875,36.02750015258789,84362400
2017-07-11,33.980010986328125,36.38249969482422,36.462501525878906,36.095001220703125,36.182498931884766,79127200
2017-07-12,34.02904510498047,36.435001373291016,36.54499816894531,36.20500183105469,36.467498779296875,99538000
2017-07-13,34.50303268432617,36.942501068115234,37.122501373291016,36.36000061035156,36.375,100797600
2017-07-14,34.799564361572266,37.2599983215332,37.33250045776367,36.83250045776367,36.99250030517578,80528400
2017-07-17,34.920982360839844,37.38999938964844,37.724998474121094,37.14250183105469,37.20500183105469,95174000
2017-07-18,35.04240036010742,37.52000045776367,37.532501220703125,37.16749954223633,37.29999923706055,71475200
2017-07-19,35.26188278198242,37.755001068115234,37.85499954223633,37.48749923706055,37.619998931884766,83692000
2017-07-20,35.10310745239258,37.584999084472656,37.935001373291016,37.54750061035156,37.875,68974800
2017-07-21,35.086761474609375,37.567501068115234,37.61000061035156,37.220001220703125,37.497501373291016,105010400
2017-07-24,35.511714935302734,38.022499084472656,38.11000061035156,37.474998474121094,37.64500045776367,85972800
2017-07-25,35.663482666015625,38.185001373291016,38.459999084472656,37.95000076293945,37.95000076293945,75415600
2017-07-26,35.831600189208984,38.3650016784668,38.48249816894531,38.26499938964844,38.337501525878906,63124000
2017-07-27,35.154476165771484,37.63999938964844,38.497501373291016,36.82500076293945,38.4375,129905200
2017-07-28,34.9069709777832,37.375,37.557498931884766,37.29750061035156,37.47249984741211,68854800
2017-07-31,34.727195739746094,37.182498931884766,37.58250045776367,37.032501220703125,37.474998474121094,79383600
2017-08-01,35.03539276123047,37.51250076293945,37.55500030517578,37.102500915527344,37.275001525878906,141474400
2017-08-02,36.69084930419922,39.28499984741211,39.9375,39.040000915527344,39.81999969482422,279747200
2017-08-03,36.32425308227539,38.89250183105469,39.3025016784668,38.755001068115234,39.26250076293945,108389200
2017-08-04,36.5157356262207,39.09749984741211,39.349998474121094,38.92250061035156,39.01750183105469,82239600
2017-08-07,37.080780029296875,39.70249938964844,39.72999954223633,39.16749954223633,39.26499938964844,87481200
2017-08-08,37.37731170654297,40.02000045776367,40.45750045776367,39.567501068115234,39.650001525878906,144823600
2017-08-09,37.60614013671875,40.26499938964844,40.317501068115234,39.77750015258789,39.814998626708984,104526000
2017-08-10,36.408302307128906,38.83000183105469,40.0,38.657501220703125,39.974998474121094,163217200
2017-08-11,36.91463088989258,39.369998931884766,39.64250183105469,39.01750183105469,39.150001525878906,105028400
2017-08-14,37.47017288208008,39.962501525878906,40.0525016784668,39.6875,39.83000183105469,88490800
2017-08-15,37.88039016723633,40.400001525878906,40.54999923706055,40.03499984741211,40.165000915527344,117862000
2017-08-16,37.728023529052734,40.23749923706055,40.627498626708984,40.037498474121094,40.48500061035156,110686400
2017-08-17,37.00370788574219,39.46500015258789,40.1775016784668,39.459999084472656,40.130001068115234,111762400
2017-08-18,36.9193115234375,39.375,39.875,39.18000030517578,39.46500015258789,109712400
2017-08-21,36.851341247558594,39.3025016784668,39.47249984741211,38.77750015258789,39.375,105474000
2017-08-22,37.453765869140625,39.94499969482422,40.0,39.505001068115234,39.557498931884766,86418400
2017-08-23,37.50065231323242,39.994998931884766,40.11750030517578,39.720001220703125,39.76750183105469,77596400
2017-08-24,37.3342170715332,39.817501068115234,40.185001373291016,39.63750076293945,40.10749816894531,79275600
2017-08-25,37.47252655029297,39.96500015258789,40.13999938964844,39.817501068115234,39.912498474121094,101920400
2017-08-28,37.84992599487305,40.36750030517578,40.5,39.98249816894531,40.03499984741211,103864000
2017-08-29,38.1874885559082,40.727500915527344,40.779998779296875,40.0,40.025001525878906,118067600
2017-08-30,38.290611267089844,40.837501525878906,40.97249984741211,40.65250015258789,40.95000076293945,109078400
2017-08-31,38.442970275878906,41.0,41.130001068115234,40.869998931884766,40.90999984741211,107140400
2017-09-01,38.4547004699707,41.01250076293945,41.23500061035156,40.907501220703125,41.20000076293945,66364400
2017-09-05,37.992897033691406,40.52000045776367,41.0625,40.13999938964844,40.9375,117874000
2017-09-06,37.953067779541016,40.477500915527344,40.747501373291016,40.130001068115234,40.6775016784668,86606800
2017-09-07,37.800697326660156,40.314998626708984,40.560001373291016,40.09000015258789,40.522499084472656,87714000
2017-09-08,37.184200286865234,39.657501220703125,40.287498474121094,39.63249969482422,40.21500015258789,114446000
2017-09-11,37.856956481933594,40.375,40.51250076293945,39.97249984741211,40.125,126323200
2017-09-12,37.706939697265625,40.21500015258789,40.9900016784668,39.692501068115234,40.65250015258789,286856000
2017-09-13,37.42329406738281,39.912498474121094,39.9900016784668,39.477500915527344,39.967498779296875,179629600
2017-09-14,37.10215759277344,39.56999969482422,39.849998474121094,39.522499084472656,39.747501373291016,95042800
2017-09-15,37.477210998535156,39.970001220703125,40.24250030517578,39.5,39.61750030517578,196458400
2017-09-18,37.193572998046875,39.66749954223633,40.125,39.5,40.02750015258789,113077600
2017-09-19,37.2076301574707,39.682498931884766,39.942501068115234,39.61000061035156,39.877498626708984,83242400
2017-09-20,36.58412170410156,39.01750183105469,39.564998626708984,38.45750045776367,39.474998474121094,211805600
2017-09-21,35.955902099609375,38.34749984741211,38.95000076293945,38.1875,38.95000076293945,150046800
2017-09-22,35.60428237915039,37.97249984741211,38.067501068115234,37.63999938964844,37.8849983215332,186581600
2017-09-25,35.290184020996094,37.63750076293945,37.95750045776367,37.290000915527344,37.497501373291016,177549200
2017-09-26,35.897300720214844,38.28499984741211,38.47999954223633,37.92250061035156,37.94499969482422,146640000
2017-09-27,36.15280532836914,38.557498931884766,38.68000030517578,38.3849983215332,38.45000076293945,102016800
2017-09-28,35.93012237548828,38.31999969482422,38.56999969482422,38.17499923706055,38.47249984741211,88022000
2017-09-29,36.127017974853516,38.529998779296875,38.532501220703125,38.0,38.3025016784668,105199200
2017-10-02,36.054344177246094,38.45249938964844,38.61249923706055,38.18000030517578,38.564998626708984,74795200
2017-10-03,36.2114143371582,38.619998931884766,38.772499084472656,38.477500915527344,38.502498626708984,64921200
2017-10-04,35.976993560791016,38.369998931884766,38.46500015258789,38.1150016784668,38.407501220703125,80655200
2017-10-05,36.42470932006836,38.84749984741211,38.86000061035156,38.51250076293945,38.54499816894531,85135200
2017-10-06,36.40361785888672,38.82500076293945,38.872501373291016,38.63999938964844,38.74250030517578,69630400
2017-10-09,36.53019332885742,38.959999084472656,39.182498931884766,38.872501373291016,38.95249938964844,65051600
2017-10-10,36.54426956176758,38.974998474121094,39.5,38.775001525878906,39.01499938964844,62468000
2017-10-11,36.69662857055664,39.13750076293945,39.244998931884766,38.9375,38.99250030517578,67622400
2017-10-12,36.56770324707031,39.0,39.342498779296875,38.932498931884766,39.087501525878906,64500400
2017-10-13,36.79977035522461,39.247501373291016,39.31999969482422,39.102500915527344,39.182498931884766,65576800
2017-10-16,37.477210998535156,39.970001220703125,40.0,39.412498474121094,39.474998474121094,96486000
2017-10-17,37.61551284790039,40.11750030517578,40.217498779296875,39.807498931884766,39.94499969482422,75989200
2017-10-18,37.44908905029297,39.939998626708984,40.1775016784668,39.900001525878906,40.10499954223633,65496800
2017-10-19,36.56301498413086,38.994998931884766,39.27000045776367,38.755001068115234,39.1875,170336800
2017-10-20,36.62630844116211,39.0625,39.4375,38.9900016784668,39.15250015258789,95896400
2017-10-23,36.60755157470703,39.04249954223633,39.42250061035156,38.875,39.22249984741211,87937200
2017-10-24,36.8255615234375,39.275001525878906,39.35499954223633,39.04999923706055,39.0724983215332,71028800
2017-10-25,36.663818359375,39.102500915527344,39.38750076293945,38.817501068115234,39.227500915527344,84828400
2017-10-26,36.898216247558594,39.352500915527344,39.45750045776367,39.19499969482422,39.307498931884766,68002000
2017-10-27,38.22028732299805,40.76250076293945,40.900001525878906,39.67499923706055,39.8224983215332,177816800
2017-10-30,39.080562591552734,41.68000030517578,42.01750183105469,40.93000030517578,40.97249984741211,178803200
2017-10-31,39.624393463134766,42.2599983215332,42.412498474121094,41.73500061035156,41.974998474121094,144187200
2017-11-01,39.12040710449219,41.72249984741211,42.48500061035156,41.40250015258789,42.467498779296875,134551200
2017-11-02,39.406394958496094,42.02750015258789,42.125,41.31999969482422,41.650001525878906,165573600
2017-11-03,40.435447692871094,43.125,43.564998626708984,42.779998779296875,43.5,237594400
2017-11-06,40.845664978027344,43.5625,43.747501373291016,42.93000030517578,43.092498779296875,140105200
2017-11-07,40.9769172668457,43.70249938964844,43.8125,43.400001525878906,43.477500915527344,97446000
2017-11-08,41.3121337890625,44.060001373291016,44.060001373291016,43.58250045776367,43.665000915527344,97638000
2017-11-09,41.227752685546875,43.970001220703125,44.025001525878906,43.28499984741211,43.77750015258789,117930400
2017-11-10,41.09130096435547,43.66749954223633,43.845001220703125,43.567501068115234,43.77750015258789,100582000
2017-11-13,40.92662048339844,43.49250030517578,43.625,43.349998474121094,43.375,67928400
2017-11-14,40.30791473388672,42.834999084472656,43.369998931884766,42.79499816894531,43.2599983215332,99130000
2017-11-15,39.7762451171875,42.27000045776367,42.58000183105469,42.095001220703125,42.49250030517578,116632400
2017-11-16,40.2514533996582,42.775001525878906,42.967498779296875,42.57500076293945,42.79499816894531,94550000
2017-11-17,40.02796173095703,42.537498474121094,42.84749984741211,42.40999984741211,42.7599983215332,87598000
2017-11-20,39.98796081542969,42.494998931884766,42.63999938964844,42.38999938964844,42.5724983215332,65049600
2017-11-21,40.73136520385742,43.28499984741211,43.42499923706055,42.69499969482422,42.69499969482422,100525200
2017-11-22,41.159523010253906,43.7400016784668,43.75,43.26250076293945,43.34000015258789,102355600
2017-11-24,41.1618766784668,43.74250030517578,43.875,43.662498474121094,43.775001525878906,56106800
2017-11-27,40.95484924316406,43.522499084472656,43.77000045776367,43.334999084472656,43.76250076293945,82867200
2017-11-28,40.71490478515625,43.26750183105469,43.717498779296875,42.96500015258789,43.57500076293945,105715200
2017-11-29,39.8703498840332,42.369998931884766,43.22999954223633,41.790000915527344,43.157501220703125,166665600
2017-11-30,40.427886962890625,42.962501525878906,43.03499984741211,42.11000061035156,42.60749816894531,166108800
2017-12-01,40.23968505859375,42.76250076293945,42.91749954223633,42.125,42.48749923706055,159037200
2017-12-04,39.94563674926758,42.45000076293945,43.154998779296875,42.407501220703125,43.119998931884766,130169600
2017-12-05,39.907989501953125,42.40999984741211,42.880001068115234,42.099998474121094,42.26499938964844,109400800
2017-12-06,39.75978469848633,42.252498626708984,42.54999923706055,41.6150016784668,41.875,114240000
2017-12-07,39.83271408081055,42.33000183105469,42.61000061035156,42.227500915527344,42.25749969482422,102693200
2017-12-08,39.84446334838867,42.342498779296875,42.75,42.20500183105469,42.622501373291016,93420800
2017-12-11,40.62080001831055,43.16749954223633,43.22249984741211,42.1974983215332,42.29999923706055,141095200
2017-12-12,40.39259338378906,42.92499923706055,43.09749984741211,42.8650016784668,43.037498474121094,77636800
2017-12-13,40.526695251464844,43.067501068115234,43.3849983215332,43.0,43.125,95273600
2017-12-14,40.51493835449219,43.05500030517578,43.282501220703125,42.912498474121094,43.099998474121094,81906000
2017-12-15,40.92662048339844,43.49250030517578,43.54249954223633,43.1150016784668,43.407501220703125,160677200
2017-12-18,41.50299072265625,44.10499954223633,44.29999923706055,43.71500015258789,43.720001220703125,117684400
2017-12-19,41.06071472167969,43.6349983215332,43.84749984741211,43.522499084472656,43.75749969482422,109745600
2017-12-20,41.016021728515625,43.587501525878906,43.85499954223633,43.3125,43.717498779296875,93902400
2017-12-21,41.17128372192383,43.752498626708984,44.005001068115234,43.525001525878906,43.54249954223633,83799600
2017-12-22,41.17128372192383,43.752498626708984,43.85499954223633,43.625,43.66999816894531,65397600
2017-12-26,40.12677001953125,42.64250183105469,42.86750030517578,42.41999816894531,42.70000076293945,132742000
2017-12-27,40.13383865356445,42.650001525878906,42.69499969482422,42.4275016784668,42.525001525878906,85992800
2017-12-28,40.24675369262695,42.77000045776367,42.962501525878906,42.619998931884766,42.75,65920800
2017-12-29,39.8115348815918,42.307498931884766,42.647499084472656,42.30500030517578,42.630001068115234,103999600
2018-01-02,40.52433395385742,43.064998626708984,43.07500076293945,42.314998626708984,42.540000915527344,102223600
2018-01-03,40.51728439331055,43.057498931884766,43.63750076293945,42.9900016784668,43.13249969482422,118071600
2018-01-04,40.70549011230469,43.25749969482422,43.36750030517578,43.02000045776367,43.1349983215332,89738400
2018-01-05,41.16893005371094,43.75,43.842498779296875,43.26250076293945,43.36000061035156,94640000
2018-01-08,41.016021728515625,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,82271200
2018-01-09,41.01130294799805,43.58250045776367,43.76499938964844,43.352500915527344,43.63750076293945,86336000
2018-01-10,41.00190353393555,43.5724983215332,43.57500076293945,43.25,43.290000915527344,95839600
2018-01-11,41.234798431396484,43.81999969482422,43.872501373291016,43.622501373291016,43.647499084472656,74670800
2018-01-12,41.660606384277344,44.272499084472656,44.34000015258789,43.912498474121094,44.04499816894531,101672400
2018-01-16,41.44887924194336,44.04750061035156,44.84749984741211,44.03499984741211,44.474998474121094,118263600
2018-01-17,42.133460998535156,44.775001525878906,44.8125,43.76750183105469,44.037498474121094,137547200
2018-01-18,42.171104431152344,44.814998626708984,45.025001525878906,44.5625,44.842498779296875,124773600
2018-01-19,41.9828987121582,44.6150016784668,44.89500045776367,44.352500915527344,44.65250015258789,129700400
2018-01-22,41.63944625854492,44.25,44.44499969482422,44.150001525878906,44.32500076293945,108434400
2018-01-23,41.64884567260742,44.2599983215332,44.86000061035156,44.20500183105469,44.32500076293945,130756400
2018-01-24,40.985435485839844,43.55500030517578,44.32500076293945,43.29999923706055,44.3125,204420400
2018-01-25,40.25380325317383,42.77750015258789,43.73749923706055,42.63249969482422,43.627498626708984,166116000
2018-01-26,40.34790802001953,42.877498626708984,43.0,42.51499938964844,43.0,156572000
2018-01-29,39.51276397705078,41.9900016784668,42.540000915527344,41.76750183105469,42.540000915527344,202561600
2018-01-30,39.279869079589844,41.74250030517578,41.842498779296875,41.17499923706055,41.38249969482422,184192800
2018-01-31,39.38807678222656,41.85749816894531,42.11000061035156,41.625,41.717498779296875,129915600
2018-02-01,39.470420837402344,41.94499969482422,42.154998779296875,41.689998626708984,41.79249954223633,188923200
2018-02-02,37.757789611816406,40.125,41.70000076293945,40.025001525878906,41.5,346375200
2018-02-05,36.81443786621094,39.122501373291016,40.970001220703125,39.0,39.775001525878906,290954000
2018-02-06,38.352970123291016,40.75749969482422,40.93000030517578,38.5,38.70750045776367,272975200
2018-02-07,37.53195571899414,39.8849983215332,40.849998474121094,39.76750183105469,40.772499084472656,206434400
2018-02-08,36.49919509887695,38.787498474121094,40.25,38.75749969482422,40.0724983215332,217562000
2018-02-09,36.945640563964844,39.102500915527344,39.47249984741211,37.560001373291016,39.26750183105469,282690400
2018-02-12,38.43376922607422,40.6775016784668,40.97249984741211,39.377498626708984,39.625,243278000
2018-02-13,38.81877899169922,41.084999084472656,41.1875,40.412498474121094,40.48749923706055,130196800
2018-02-14,39.53450012207031,41.842498779296875,41.8849983215332,40.720001220703125,40.7599983215332,162579600
2018-02-15,40.862003326416016,43.247501373291016,43.272499084472656,42.25,42.4474983215332,204588800
2018-02-16,40.72971725463867,43.10749816894531,43.70500183105469,42.942501068115234,43.09000015258789,160704400
2018-02-20,40.59272384643555,42.962501525878906,43.564998626708984,42.85499954223633,43.01250076293945,135722000
2018-02-21,40.40848922729492,42.76750183105469,43.529998779296875,42.752498626708984,43.20750045776367,149886400
2018-02-22,40.74625778198242,43.125,43.48749923706055,42.9275016784668,42.95000076293945,123967600
2018-02-23,41.454891204833984,43.875,43.912498474121094,43.3849983215332,43.41749954223633,135249600
2018-02-26,42.27454376220703,44.74250030517578,44.84749984741211,44.0525016784668,44.087501525878906,152648800
2018-02-27,42.137535095214844,44.59749984741211,45.119998931884766,44.540000915527344,44.775001525878906,155712400
2018-02-28,42.07375717163086,44.529998779296875,45.154998779296875,44.51250076293945,44.814998626708984,151128400
2018-03-01,41.3367805480957,43.75,44.94499969482422,43.165000915527344,44.6349983215332,195208000
2018-03-02,41.62260818481445,44.0525016784668,44.07500076293945,43.11249923706055,43.20000076293945,153816000
2018-03-05,41.76668930053711,44.20500183105469,44.435001373291016,43.630001068115234,43.8025016784668,113605600
2018-03-06,41.73125457763672,44.16749954223633,44.5625,44.032501220703125,44.477500915527344,95154000
2018-03-07,41.3438720703125,43.75749969482422,43.962501525878906,43.567501068115234,43.73500061035156,126814000
2018-03-08,41.7950325012207,44.23500061035156,44.279998779296875,43.76750183105469,43.869998931884766,95096400
2018-03-09,42.51310729980469,44.994998931884766,45.0,44.34749984741211,44.4900016784668,128740800
2018-03-12,42.92410659790039,45.43000030517578,45.59749984741211,45.0525016784668,45.0724983215332,128828400
2018-03-13,42.5107421875,44.99250030517578,45.875,44.810001373291016,45.647499084472656,126774000
2018-03-14,42.14934158325195,44.61000061035156,45.130001068115234,44.45249938964844,45.08000183105469,117473600
2018-03-15,42.19894790649414,44.662498474121094,45.060001373291016,44.51750183105469,44.625,90975200
2018-03-16,42.050140380859375,44.505001068115234,44.779998779296875,44.404998779296875,44.662498474121094,157618800
2018-03-19,41.40765380859375,43.82500076293945,44.36750030517578,43.415000915527344,44.33000183105469,133787200
2018-03-20,41.39348220825195,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,78597600
2018-03-21,40.45570755004883,42.817501068115234,43.772499084472656,42.814998626708984,43.7599983215332,148219600
2018-03-22,39.88410568237305,42.212501525878906,43.16999816894531,42.150001525878906,42.5,165963200
2018-03-23,38.96051025390625,41.23500061035156,42.47999954223633,41.23500061035156,42.09749984741211,164115200
2018-03-26,40.81004333496094,43.192501068115234,43.275001525878906,41.61000061035156,42.01750183105469,150164800
2018-03-27,39.76362609863281,42.084999084472656,43.787498474121094,41.72999954223633,43.41999816894531,163690400
2018-03-28,39.324275970458984,41.619998931884766,42.505001068115234,41.29750061035156,41.8125,166674000
2018-03-29,39.6313362121582,41.94499969482422,42.9375,41.724998474121094,41.95249938964844,153594000
2018-04-02,39.371517181396484,41.66999816894531,42.23500061035156,41.11750030517578,41.65999984741211,150347200
2018-04-03,39.77543640136719,42.09749984741211,42.1875,41.220001220703125,41.90999984741211,121112000
2018-04-04,40.53602981567383,42.90250015258789,43.002498626708984,41.192501068115234,41.220001220703125,138422000
2018-04-05,40.8171272277832,43.20000076293945,43.557498931884766,43.02000045776367,43.14500045776367,107732800
2018-04-06,39.773075103759766,42.095001220703125,43.119998931884766,42.04999923706055,42.74250030517578,140021200
2018-04-09,40.167537689208984,42.51250076293945,43.272499084472656,42.462501525878906,42.470001220703125,116070800
2018-04-10,40.923423767089844,43.3125,43.5,42.88249969482422,43.25,113634400
2018-04-11,40.732086181640625,43.11000061035156,43.47999954223633,42.92499923706055,43.057498931884766,89726400
2018-04-12,41.133636474609375,43.53499984741211,43.75,43.2599983215332,43.352500915527344,91557200
2018-04-13,41.27301025390625,43.682498931884766,43.959999084472656,43.462501525878906,43.69499969482422,100497200
2018-04-16,41.53047561645508,43.95500183105469,44.04750061035156,43.70750045776367,43.75749969482422,86313600
2018-04-17,42.102108001708984,44.560001373291016,44.73500061035156,44.102500915527344,44.122501373291016,106421600
2018-04-18,42.007625579833984,44.459999084472656,44.70500183105469,44.220001220703125,44.45249938964844,83018000
2018-04-19,40.8171272277832,43.20000076293945,43.84749984741211,43.165000915527344,43.439998626708984,139235200
2018-04-20,39.144752502441406,41.43000030517578,42.80500030517578,41.35749816894531,42.650001525878906,261964400
2018-04-23,39.03138732910156,41.310001373291016,41.72999954223633,41.022499084472656,41.70750045776367,146062000
2018-04-24,38.48809051513672,40.73500061035156,41.58250045776367,40.30500030517578,41.41749954223633,134768000
2018-04-25,38.65578842163086,40.912498474121094,41.35499954223633,40.602500915527344,40.654998779296875,113528400
2018-04-26,38.790443420410156,41.05500030517578,41.432498931884766,40.842498779296875,41.029998779296875,111852000
2018-04-27,38.341651916503906,40.58000183105469,41.08250045776367,40.157501220703125,41.0,142623200
2018-04-30,39.036102294921875,41.314998626708984,41.814998626708984,40.459999084472656,40.532501220703125,169709600
2018-05-01,39.94314193725586,42.275001525878906,42.29999923706055,41.317501068115234,41.602500915527344,214277600
2018-05-02,41.70762634277344,44.14250183105469,44.4375,43.45000076293945,43.807498931884766,266157600
2018-05-03,41.78322219848633,44.22249984741211,44.375,43.61000061035156,43.970001220703125,136272800
2018-05-04,43.42251968383789,45.95750045776367,46.0625,44.54249954223633,44.5625,224805200
2018-05-07,43.73667526245117,46.290000915527344,46.91749954223633,46.1875,46.29499816894531,169805600
2018-05-08,43.94691467285156,46.51250076293945,46.55500030517578,45.91749954223633,46.247501373291016,113611200
2018-05-09,44.256343841552734,46.84000015258789,46.849998474121094,46.30500030517578,46.63750076293945,92844800
2018-05-10,44.88938522338867,47.5099983215332,47.592498779296875,46.912498474121094,46.935001373291016,111957200
2018-05-11,44.718658447265625,47.147499084472656,47.51499938964844,46.86249923706055,47.372501373291016,104848800
2018-05-14,44.614322662353516,47.037498474121094,47.38249969482422,46.96500015258789,47.252498626708984,83115200
2018-05-15,44.20885467529297,46.61000061035156,46.76750183105469,46.275001525878906,46.69499969482422,94780800
2018-05-16,44.62143325805664,47.04499816894531,47.1150016784668,46.5,46.51750183105469,76732400
2018-05-17,44.33926773071289,46.747501373291016,47.227500915527344,46.59000015258789,47.0,69176000
2018-05-18,44.17802810668945,46.57749938964844,46.95249938964844,46.532501220703125,46.79750061035156,73190800
2018-05-21,44.49101257324219,46.907501220703125,47.317501068115234,46.727500915527344,47.0,73603200
2018-05-22,44.37957763671875,46.790000915527344,47.220001220703125,46.69499969482422,47.095001220703125,60962800
2018-05-23,44.66412353515625,47.09000015258789,47.125,46.439998626708984,46.587501525878906,80233600
2018-05-24,44.614322662353516,47.037498474121094,47.209999084472656,46.5525016784668,47.192501068115234,92936000
2018-05-25,44.71629333496094,47.14500045776367,47.412498474121094,46.912498474121094,47.057498931884766,69844000
2018-05-29,44.55504608154297,46.974998474121094,47.1875,46.717498779296875,46.900001525878906,90056400
2018-05-30,44.4601936340332,46.875,47.0,46.69499969482422,46.93000030517578,74762000
2018-05-31,44.31079864501953,46.717498779296875,47.057498931884766,46.53499984741211,46.80500030517578,109931200
2018-06-01,45.10990905761719,47.560001373291016,47.564998626708984,46.9375,46.997501373291016,93770000
2018-06-04,45.4869384765625,47.95750045776367,48.35499954223633,47.837501525878906,47.90999984741211,105064800
2018-06-05,45.837867736816406,48.32749938964844,48.48500061035156,48.09000015258789,48.26750183105469,86264000
2018-06-06,45.99673843383789,48.494998931884766,48.52000045776367,47.97999954223633,48.407501220703125,83734400
2018-06-07,45.87343978881836,48.3650016784668,48.54999923706055,48.084999084472656,48.53499984741211,85388800
2018-06-08,45.45609664916992,47.92499923706055,48.0,47.442501068115234,47.79249954223633,106627200
2018-06-11,45.34465789794922,47.807498931884766,47.99250030517578,47.5525016784668,47.837501525878906,73234000
2018-06-12,45.5936279296875,48.06999969482422,48.15250015258789,47.787498474121094,47.84749984741211,67644400
2018-06-13,45.21897888183594,47.67499923706055,48.220001220703125,47.61000061035156,48.10499954223633,86553600
2018-06-14,45.24269485473633,47.70000076293945,47.89250183105469,47.55500030517578,47.88750076293945,86440400
2018-06-15,44.77793884277344,47.209999084472656,47.540000915527344,47.064998626708984,47.50749969482422,246876800
2018-06-18,44.754234313964844,47.185001373291016,47.30500030517578,46.79999923706055,46.970001220703125,73939600
2018-06-19,44.031005859375,46.42250061035156,46.58250045776367,45.86249923706055,46.28499984741211,134314000
2018-06-20,44.22307205200195,46.625,46.79999923706055,46.432498931884766,46.587501525878906,82514800
2018-06-21,43.976470947265625,46.3650016784668,47.087501525878906,46.23500061035156,46.8125,102847600
2018-06-22,43.848426818847656,46.22999954223633,46.537498474121094,46.17499923706055,46.529998779296875,108801600
2018-06-25,43.19634246826172,45.54249954223633,46.22999954223633,45.182498931884766,45.849998474121094,126652400
2018-06-26,43.732234954833984,46.10749816894531,46.63249969482422,45.6349983215332,45.747501373291016,98276800
2018-06-27,43.6682014465332,46.040000915527344,46.81999969482422,46.00749969482422,46.307498931884766,101141200
2018-06-28,43.98595428466797,46.375,46.5525016784668,45.95000076293945,46.025001525878906,69460800
2018-06-29,43.89347457885742,46.27750015258789,46.79750061035156,45.727500915527344,46.5724983215332,90950800
2018-07-02,44.38431167602539,46.79499816894531,46.82500076293945,45.85499954223633,45.95500183105469,70925200
2018-07-03,43.611305236816406,45.97999954223633,46.98749923706055,45.8849983215332,46.9474983215332,55819200
2018-07-05,43.962242126464844,46.349998474121094,46.602500915527344,46.06999969482422,46.314998626708984,66416800
2018-07-06,44.571651458740234,46.99250030517578,47.10749816894531,46.29999923706055,46.35499954223633,69940800
2018-07-09,45.19053268432617,47.64500045776367,47.66999816894531,47.32500076293945,47.375,79026400
2018-07-10,45.135990142822266,47.587501525878906,47.81999969482422,47.54499816894531,47.6775016784668,63756400
2018-07-11,44.550296783447266,46.970001220703125,47.44499969482422,46.90250015258789,47.125,75326000
2018-07-12,45.29723358154297,47.75749969482422,47.852500915527344,47.32749938964844,47.38249969482422,72164400
2018-07-13,45.36837387084961,47.83250045776367,47.959999084472656,47.724998474121094,47.77000045776367,50055600
2018-07-16,45.26877212524414,47.727500915527344,48.162498474121094,47.60499954223633,47.880001068115234,60172400
2018-07-17,45.39682388305664,47.86249923706055,47.967498779296875,47.29999923706055,47.4375,62138000
2018-07-18,45.14784240722656,47.599998474121094,47.95000076293945,47.48249816894531,47.94499969482422,65573600
2018-07-19,45.49878692626953,47.970001220703125,48.13750076293945,47.42250061035156,47.42250061035156,81147200
2018-07-20,45.39445114135742,47.86000061035156,48.10749816894531,47.54249954223633,47.94499969482422,82704800
2018-07-23,45.43476867675781,47.90250015258789,47.9900016784668,47.38999938964844,47.66999816894531,63957600
2018-07-24,45.76435089111328,48.25,48.415000915527344,48.01250076293945,48.11249923706055,74791600
2018-07-25,46.19591522216797,48.70500183105469,48.712501525878906,48.10749816894531,48.26499938964844,66839600
2018-07-26,46.05128479003906,48.5525016784668,48.9900016784668,48.40250015258789,48.65250015258789,76304000
2018-07-27,45.285369873046875,47.744998931884766,48.79750061035156,47.525001525878906,48.747501373291016,96096000
2018-07-30,45.03166198730469,47.477500915527344,48.04999923706055,47.26750183105469,47.974998474121094,84118000
2018-07-31,45.12176513671875,47.5724983215332,48.03499984741211,47.334999084472656,47.57500076293945,157492000
2018-08-01,47.779884338378906,50.375,50.439998626708984,49.32749938964844,49.782501220703125,271742800
2018-08-02,49.176536560058594,51.84749984741211,52.095001220703125,50.087501525878906,50.14500045776367,249616000
2018-08-03,49.31880569458008,51.997501373291016,52.185001373291016,51.369998931884766,51.75749969482422,133789600
2018-08-06,49.57490158081055,52.26750183105469,52.3125,51.76750183105469,52.0,101701600
2018-08-07,49.110130310058594,51.77750015258789,52.375,51.689998626708984,52.33000183105469,102349600
2018-08-08,49.14333724975586,51.8125,51.95249938964844,51.130001068115234,51.51250076293945,90102000
2018-08-09,49.529850006103516,52.220001220703125,52.44499969482422,51.79999923706055,52.38249969482422,93970400
2018-08-10,49.382320404052734,51.88249969482422,52.275001525878906,51.66749954223633,51.84000015258789,98444800
2018-08-13,49.70117950439453,52.217498779296875,52.73749923706055,51.92499923706055,52.32749938964844,103563600
2018-08-14,49.91056823730469,52.4375,52.63999938964844,52.064998626708984,52.540000915527344,82992000
2018-08-15,50.02716827392578,52.560001373291016,52.685001373291016,52.08250045776367,52.30500030517578,115230400
2018-08-16,50.760066986083984,53.33000183105469,53.45249938964844,52.86750030517578,52.9375,114001600
2018-08-17,51.77373504638672,54.39500045776367,54.48749923706055,53.290000915527344,53.36000061035156,141708000
2018-08-20,51.269290924072266,53.8650016784668,54.79499816894531,53.77750015258789,54.525001525878906,121150800
2018-08-21,51.169342041015625,53.7599983215332,54.29750061035156,53.50749969482422,54.20000076293945,104639200
2018-08-22,51.171722412109375,53.76250076293945,54.09000015258789,53.459999084472656,53.525001525878906,76072400
2018-08-23,51.27642059326172,53.872501373291016,54.26250076293945,53.650001525878906,53.662498474121094,75532800
2018-08-24,51.43585205078125,54.040000915527344,54.224998474121094,53.77750015258789,54.150001525878906,73905600
2018-08-27,51.859405517578125,54.48500061035156,54.685001373291016,54.08250045776367,54.287498474121094,82100400
2018-08-28,52.2781982421875,54.92499923706055,55.1349983215332,54.72999954223633,54.752498626708984,91107200
2018-08-29,53.05868911743164,55.744998931884766,55.872501373291016,54.852500915527344,55.037498474121094,109019200
2018-08-30,53.54648971557617,56.25749969482422,57.064998626708984,55.599998474121094,55.8125,195175200
2018-08-31,54.165164947509766,56.907501220703125,57.217498779296875,56.5,56.627498626708984,173360400
2018-09-04,54.3388786315918,57.09000015258789,57.29499816894531,56.657501220703125,57.102500915527344,109560400
2018-09-05,53.984317779541016,56.717498779296875,57.41749954223633,56.275001525878906,57.247501373291016,133332000
2018-09-06,53.087242126464844,55.775001525878906,56.837501525878906,55.32500076293945,56.557498931884766,137160000
2018-09-07,52.65891647338867,55.32500076293945,56.342498779296875,55.1775016784668,55.462501525878906,150479200
2018-09-10,51.952205657958984,54.58250045776367,55.462501525878906,54.11750030517578,55.23749923706055,158066000
2018-09-11,53.26570510864258,55.962501525878906,56.07500076293945,54.13999938964844,54.502498626708984,142996000
2018-09-12,52.60419464111328,55.26750183105469,56.25,54.959999084472656,56.23500061035156,197114800
2018-09-13,53.87485885620117,56.602500915527344,57.087501525878906,55.64250183105469,55.880001068115234,166825600
2018-09-14,53.26332092285156,55.959999084472656,56.709999084472656,55.630001068115234,56.4375,127997200
2018-09-17,51.845123291015625,54.470001220703125,55.73749923706055,54.317501068115234,55.537498474121094,148780400
2018-09-18,51.9307861328125,54.560001373291016,55.462501525878906,54.279998779296875,54.4474983215332,126286800
2018-09-19,51.961727142333984,54.592498779296875,54.904998779296875,53.82500076293945,54.625,108495200
2018-09-20,52.356712341308594,55.00749969482422,55.56999969482422,54.787498474121094,55.060001373291016,106435200
2018-09-21,51.79277420043945,54.415000915527344,55.34000015258789,54.3224983215332,55.19499969482422,384986800
2018-09-24,52.53755569458008,55.1974983215332,55.314998626708984,54.157501220703125,54.20500183105469,110773600
2018-09-25,52.870697021484375,55.54750061035156,55.70500183105469,54.92499923706055,54.9375,98217600
2018-09-26,52.44953155517578,55.10499954223633,55.9375,54.939998626708984,55.25,95938800
2018-09-27,53.52744674682617,56.23749923706055,56.61000061035156,55.8849983215332,55.95500183105469,120724800
2018-09-28,53.715431213378906,56.435001373291016,56.459999084472656,56.005001068115234,56.1974983215332,91717600
2018-10-01,54.077125549316406,56.814998626708984,57.35499954223633,56.587501525878906,56.98749923706055,94403200
2018-10-02,54.55778121948242,57.31999969482422,57.5,56.657501220703125,56.8125,99152800
2018-10-03,55.2216682434082,58.01750183105469,58.36750030517578,57.44499969482422,57.51250076293945,114619200
2018-10-04,54.25082778930664,56.997501373291016,58.087501525878906,56.682498931884766,57.69499969482422,128168000
2018-10-05,53.370399475097656,56.0724983215332,57.102500915527344,55.14500045776367,56.9900016784668,134322000
2018-10-08,53.24665832519531,55.942501068115234,56.20000076293945,55.04999923706055,55.5525016784668,118655600
2018-10-09,53.984317779541016,56.717498779296875,56.817501068115234,55.5625,55.90999984741211,107564000
2018-10-10,51.48344039916992,54.09000015258789,56.587501525878906,54.01250076293945,56.3650016784668,167962400
2018-10-11,51.0289421081543,53.61249923706055,54.875,53.08000183105469,53.630001068115234,212497600
2018-10-12,52.85166549682617,55.52750015258789,55.720001220703125,54.209999084472656,55.10499954223633,161351600
2018-10-15,51.72139358520508,54.34000015258789,55.45750045776367,54.317501068115234,55.290000915527344,123164000
2018-10-16,52.86118698120117,55.537498474121094,55.747501373291016,54.189998626708984,54.73249816894531,116736000
2018-10-17,52.632747650146484,55.29750061035156,55.65999984741211,54.834999084472656,55.57500076293945,91541600
2018-10-18,51.402530670166016,54.005001068115234,54.935001373291016,53.25,54.46500015258789,130325200
2018-10-19,52.18540954589844,54.82749938964844,55.314998626708984,54.35749816894531,54.51499938964844,132314800
2018-10-22,52.50424575805664,55.162498474121094,55.84000015258789,54.73500061035156,54.9474983215332,115168400
2018-10-23,52.99918746948242,55.682498931884766,55.8125,53.67499923706055,53.95750045776367,155071200
2018-10-24,51.181236267089844,53.772499084472656,56.057498931884766,53.6349983215332,55.650001525878906,163702000
2018-10-25,52.30199432373047,54.95000076293945,55.345001220703125,54.1875,54.4275016784668,119423200
2018-10-26,51.46916198730469,54.07500076293945,55.04750061035156,53.16749954223633,53.974998474121094,189033600
2018-10-29,50.50307083129883,53.060001373291016,54.92250061035156,51.522499084472656,54.79750061035156,183742000
2018-10-30,50.755306243896484,53.32500076293945,53.79499816894531,52.317501068115234,52.787498474121094,146640000
2018-10-31,52.078311920166016,54.71500015258789,55.11249923706055,54.154998779296875,54.220001220703125,153435600
2018-11-01,52.877838134765625,55.55500030517578,55.59000015258789,54.20249938964844,54.76250076293945,233292800
2018-11-02,49.370418548583984,51.869998931884766,53.412498474121094,51.35749816894531,52.38750076293945,365314800
2018-11-05,47.96887969970703,50.397499084472656,51.09749984741211,49.54249954223633,51.07500076293945,264654800
2018-11-06,48.48760986328125,50.942501068115234,51.18000030517578,50.42250061035156,50.47999954223633,127531600
2018-11-07,49.95815658569336,52.48749923706055,52.51499938964844,51.032501220703125,51.49250030517578,133697600
2018-11-08,49.783851623535156,52.122501373291016,52.529998779296875,51.6875,52.494998931884766,101450400
2018-11-09,48.82394027709961,51.11750030517578,51.502498626708984,50.5625,51.38750076293945,137463200
2018-11-12,46.36447525024414,48.54249954223633,49.962501525878906,48.4474983215332,49.75,204542000
2018-11-13,45.901241302490234,48.057498931884766,49.29499816894531,47.86249923706055,47.907501220703125,187531600
2018-11-14,44.60464859008789,46.70000076293945,48.619998931884766,46.48249816894531,48.474998474121094,243204000
2018-11-15,45.70543670654297,47.852500915527344,47.99250030517578,46.724998474121094,47.09749984741211,185915200
2018-11-16,46.21165466308594,48.38249969482422,48.74250030517578,47.3650016784668,47.625,147713200
2018-11-19,44.38018798828125,46.46500015258789,47.67499923706055,46.247501373291016,47.5,167701200
2018-11-20,42.25979232788086,44.244998931884766,45.36750030517578,43.877498626708984,44.592498779296875,271300800
2018-11-21,42.2120361328125,44.19499969482422,45.067501068115234,44.13750076293945,44.932498931884766,124496800
2018-11-23,41.13991165161133,43.0724983215332,44.150001525878906,43.025001525878906,43.73500061035156,94496000
2018-11-26,41.69627380371094,43.654998779296875,43.73749923706055,42.564998626708984,43.560001373291016,179994000
2018-11-27,41.60552978515625,43.560001373291016,43.692501068115234,42.720001220703125,42.877498626708984,165549600
2018-11-28,43.20537567138672,45.23500061035156,45.3224983215332,43.73249816894531,44.182498931884766,184250000
2018-11-29,42.87347412109375,44.88750076293945,45.70000076293945,44.42499923706055,45.665000915527344,167080000
2018-11-30,42.641849517822266,44.64500045776367,45.08250045776367,44.25749969482422,45.0724983215332,158126000
2018-12-03,44.131858825683594,46.20500183105469,46.23500061035156,45.3025016784668,46.1150016784668,163210000
2018-12-04,42.190555572509766,44.17250061035156,45.59749984741211,44.067501068115234,45.23749923706055,165377200
2018-12-06,41.720157623291016,43.68000030517578,43.69499969482422,42.60499954223633,42.939998626708984,172393600
2018-12-07,40.23252868652344,42.122501373291016,43.622501373291016,42.07500076293945,43.372501373291016,169126400
2018-12-10,40.4975700378418,42.400001525878906,42.522499084472656,40.83250045776367,41.25,248104000
2018-12-11,40.265960693359375,42.157501220703125,42.9474983215332,41.75,42.915000915527344,189126800
2018-12-12,40.37818908691406,42.275001525878906,42.97999954223633,42.255001068115234,42.599998474121094,142510800
2018-12-13,40.8199348449707,42.73749923706055,43.14250183105469,42.38750076293945,42.622501373291016,127594400
2018-12-14,39.5137939453125,41.369998931884766,42.27000045776367,41.31999969482422,42.25,162814800
2018-12-17,39.14607620239258,40.98500061035156,42.087501525878906,40.682498931884766,41.36249923706055,177151600
2018-12-18,39.65468215942383,41.51750183105469,41.88249969482422,41.09749984741211,41.345001220703125,135366000
2018-12-19,38.41777801513672,40.22249984741211,41.86249923706055,39.772499084472656,41.5,196189200
2018-12-20,37.448326110839844,39.20750045776367,40.52750015258789,38.82500076293945,40.099998474121094,259092000
2018-12-21,35.99175262451172,37.682498931884766,39.540000915527344,37.407501220703125,39.21500015258789,382978400
2018-12-24,35.06049728393555,36.70750045776367,37.88750076293945,36.647499084472656,37.037498474121094,148676800
2018-12-26,37.52949905395508,39.29249954223633,39.307498931884766,36.68000030517578,37.07500076293945,234330000
2018-12-27,37.285953521728516,39.037498474121094,39.192501068115234,37.51750183105469,38.959999084472656,212468400
2018-12-28,37.3050537109375,39.057498931884766,39.630001068115234,38.63750076293945,39.375,169165600
2018-12-31,37.665618896484375,39.435001373291016,39.84000015258789,39.119998931884766,39.63249969482422,140014000
2019-01-02,37.70859909057617,39.47999954223633,39.712501525878906,38.557498931884766,38.72249984741211,148158800
2019-01-03,33.95254135131836,35.54750061035156,36.43000030517578,35.5,35.994998931884766,365248800
2019-01-04,35.40194320678711,37.064998626708984,37.13750076293945,35.95000076293945,36.13249969482422,234428400
2019-01-07,35.32314682006836,36.98249816894531,37.20750045776367,36.474998474121094,37.17499923706055,219111200
2019-01-08,35.99653625488281,37.6875,37.95500183105469,37.130001068115234,37.38999938964844,164101200
2019-01-09,36.607810974121094,38.32749938964844,38.63249969482422,37.407501220703125,37.8224983215332,180396400
2019-01-10,36.724815368652344,38.45000076293945,38.49250030517578,37.71500015258789,38.125,143122800
2019-01-11,36.364253997802734,38.0724983215332,38.42499923706055,37.877498626708984,38.220001220703125,108092800
2019-01-14,35.817440032958984,37.5,37.817501068115234,37.30500030517578,37.712501525878906,129756800
2019-01-15,36.550506591796875,38.26750183105469,38.34749984741211,37.51250076293945,37.567501068115234,114843600
2019-01-16,36.997013092041016,38.73500061035156,38.970001220703125,38.25,38.27000045776367,122278800
2019-01-17,37.21670913696289,38.96500015258789,39.415000915527344,38.314998626708984,38.54999923706055,119284800
2019-01-18,37.445945739746094,39.20500183105469,39.470001220703125,38.994998931884766,39.375,135004000
2019-01-22,36.60542678833008,38.32500076293945,39.182498931884766,38.154998779296875,39.102500915527344,121576000
2019-01-23,36.75346374511719,38.47999954223633,38.78499984741211,37.92499923706055,38.537498474121094,92522400
2019-01-24,36.46215057373047,38.17499923706055,38.619998931884766,37.935001373291016,38.52750015258789,101766000
2019-01-25,37.67039108276367,39.439998626708984,39.532501220703125,38.58000183105469,38.869998931884766,134142000
2019-01-28,37.3217658996582,39.07500076293945,39.08250045776367,38.415000915527344,38.9474983215332,104768400
2019-01-29,36.934940338134766,38.66999816894531,39.532501220703125,38.52750015258789,39.0625,166348800
2019-01-30,39.45886993408203,41.3125,41.537498474121094,40.057498931884766,40.8125,244439200
2019-01-31,39.7430305480957,41.61000061035156,42.25,41.13999938964844,41.52750015258789,162958400
2019-02-01,39.76212692260742,41.630001068115234,42.244998931884766,41.48249816894531,41.7400016784668,130672400
2019-02-04,40.89156723022461,42.8125,42.915000915527344,41.81999969482422,41.852500915527344,125982000
2019-02-05,41.59120559692383,43.54499816894531,43.77000045776367,43.087501525878906,43.21500015258789,144406400
2019-02-06,41.60552978515625,43.560001373291016,43.89250183105469,43.212501525878906,43.662498474121094,112958400
2019-02-07,40.81755065917969,42.73500061035156,43.48500061035156,42.584999084472656,43.099998474121094,126966800
2019-02-08,40.86551284790039,42.602500915527344,42.665000915527344,42.10499954223633,42.247501373291016,95280000
2019-02-11,40.63050079345703,42.35749816894531,42.8025016784668,42.3125,42.76250076293945,83973600
2019-02-12,40.98063278198242,42.72249984741211,42.75,42.42499923706055,42.525001525878906,89134000
2019-02-13,40.81035614013672,42.54499816894531,43.119998931884766,42.47999954223633,42.84749984741211,89960800
2019-02-14,40.95903396606445,42.70000076293945,42.814998626708984,42.345001220703125,42.4275016784668,87342800
2019-02-15,40.86790084838867,42.60499954223633,42.92499923706055,42.4375,42.8125,98507200
2019-02-19,40.99021530151367,42.73249816894531,42.86000061035156,42.372501373291016,42.4275016784668,75891200
2019-02-20,41.25399398803711,43.00749969482422,43.33000183105469,42.747501373291016,42.79750061035156,104457600
2019-02-21,41.02138137817383,42.76499938964844,43.092498779296875,42.57500076293945,42.95000076293945,68998800
2019-02-22,41.47942352294922,43.24250030517578,43.25,42.845001220703125,42.89500045776367,75652800
2019-02-25,41.78157043457031,43.557498931884766,43.967498779296875,43.48749923706055,43.540000915527344,87493600
2019-02-26,41.80554962158203,43.58250045776367,43.82500076293945,43.29249954223633,43.4275016784668,68280800
2019-02-27,41.9350471496582,43.717498779296875,43.75,43.182498931884766,43.3025016784668,111341600
2019-02-28,41.5225830078125,43.287498474121094,43.727500915527344,43.22999954223633,43.58000183105469,112861600
2019-03-01,41.95903396606445,43.74250030517578,43.787498474121094,43.22249984741211,43.56999969482422,103544800
2019-03-04,42.17006301879883,43.962501525878906,44.4375,43.49250030517578,43.92250061035156,109744800
2019-03-05,42.09332275390625,43.88249969482422,44.0,43.6349983215332,43.98500061035156,78949600
2019-03-06,41.851131439208984,43.630001068115234,43.872501373291016,43.48500061035156,43.66749954223633,83241600
2019-03-07,41.366695404052734,43.125,43.61000061035156,43.005001068115234,43.467498779296875,99185600
2019-03-08,41.46502685546875,43.227500915527344,43.26750183105469,42.375,42.58000183105469,95997600
2019-03-11,42.90147018432617,44.724998474121094,44.779998779296875,43.837501525878906,43.872501373291016,128044000
2019-03-12,43.383487701416016,45.227500915527344,45.66749954223633,44.842498779296875,45.0,129870400
2019-03-13,43.57533264160156,45.4275016784668,45.82500076293945,45.22999954223633,45.5625,124130000
2019-03-14,44.05973434448242,45.932498931884766,46.025001525878906,45.63999938964844,45.974998474121094,94318000
2019-03-15,44.632877349853516,46.529998779296875,46.83250045776367,45.935001373291016,46.212501525878906,156171600
2019-03-18,45.0885124206543,47.005001068115234,47.09749984741211,46.4474983215332,46.45000076293945,104879200
2019-03-19,44.731201171875,46.63249969482422,47.247501373291016,46.47999954223633,47.087501525878906,126585600
2019-03-20,45.12208938598633,47.040000915527344,47.372501373291016,46.182498931884766,46.557498931884766,124140800
2019-03-21,46.7839469909668,48.772499084472656,49.08250045776367,47.45249938964844,47.505001068115234,204136800
2019-03-22,45.81513595581055,47.76250076293945,49.42250061035156,47.69499969482422,48.834999084472656,169630800
2019-03-25,45.26117706298828,47.185001373291016,47.994998931884766,46.650001525878906,47.877498626708984,175381200
2019-03-26,44.793548583984375,46.6974983215332,48.220001220703125,46.14500045776367,47.915000915527344,199202000
2019-03-27,45.19642639160156,47.11750030517578,47.439998626708984,46.63750076293945,47.1875,119393600
2019-03-28,45.256378173828125,47.18000030517578,47.38999938964844,46.88249969482422,47.23749923706055,83121600
2019-03-29,45.551334381103516,47.48749923706055,47.52000045776367,47.1349983215332,47.45750045776367,94256000
2019-04-01,45.86069869995117,47.810001373291016,47.91999816894531,47.095001220703125,47.90999984741211,111448000
2019-04-02,46.527347564697266,48.505001068115234,48.6150016784668,47.76250076293945,47.772499084472656,91062800
2019-04-03,46.8463020324707,48.837501525878906,49.125,48.287498474121094,48.3125,93087200
2019-04-04,46.927833557128906,48.92250061035156,49.092498779296875,48.28499984741211,48.6974983215332,76457200
2019-04-05,47.24197769165039,49.25,49.275001525878906,48.98249816894531,49.11249923706055,74106400
2019-04-08,47.985389709472656,50.025001525878906,50.057498931884766,49.084999084472656,49.10499954223633,103526800
2019-04-09,47.84149932861328,49.875,50.712501525878906,49.807498931884766,50.08000183105469,143072800
2019-04-10,48.110084533691406,50.154998779296875,50.185001373291016,49.54499816894531,49.66999816894531,86781200
2019-04-11,47.7096061706543,49.73749923706055,50.25,49.61000061035156,50.212501525878906,83603200
2019-04-12,47.69042205810547,49.717498779296875,50.03499984741211,49.0525016784668,49.79999923706055,111042800
2019-04-15,47.77675247192383,49.807498931884766,49.962501525878906,49.502498626708984,49.64500045776367,70146400
2019-04-16,47.781551361083984,49.8125,50.342498779296875,49.63999938964844,49.8650016784668,102785600
2019-04-17,48.711997985839844,50.782501220703125,50.845001220703125,49.65250015258789,49.8849983215332,115627200
2019-04-18,48.88705825805664,50.96500015258789,51.037498474121094,50.630001068115234,50.779998779296875,96783200
2019-04-22,49.0477294921875,51.13249969482422,51.23500061035156,50.584999084472656,50.70750045776367,77758000
2019-04-23,49.75516128540039,51.869998931884766,51.9375,50.974998474121094,51.10749816894531,93292000
2019-04-24,49.67842102050781,51.790000915527344,52.119998931884766,51.76250076293945,51.84000015258789,70162400
2019-04-25,49.22757339477539,51.31999969482422,51.939998626708984,51.279998779296875,51.70750045776367,74172800
2019-04-26,48.99256896972656,51.07500076293945,51.25,50.529998779296875,51.224998474121094,74596400
2019-04-29,49.06691360473633,51.15250015258789,51.49250030517578,50.96500015258789,51.099998474121094,88818800
2019-04-30,48.1220703125,50.16749954223633,50.849998474121094,49.77750015258789,50.76499938964844,186139600
2019-05-01,50.48417282104492,52.630001068115234,53.82749938964844,52.307498931884766,52.470001220703125,259309200
2019-05-02,50.15563201904297,52.287498474121094,53.162498474121094,52.032501220703125,52.459999084472656,127985200
2019-05-03,50.77913284301758,52.9375,52.959999084472656,52.557498931884766,52.72249984741211,83569600
2019-05-06,49.99496078491211,52.119998931884766,52.209999084472656,50.875,51.0724983215332,129772400
2019-05-07,48.64725112915039,50.71500015258789,51.85499954223633,50.20750045776367,51.470001220703125,155054800
2019-05-08,48.656837463378906,50.724998474121094,51.334999084472656,50.4375,50.474998474121094,105358000
2019-05-09,48.13406753540039,50.18000030517578,50.41999816894531,49.165000915527344,50.099998474121094,139634400
2019-05-10,47.46724319458008,49.29499816894531,49.712501525878906,48.192501068115234,49.35499954223633,164834800
2019-05-13,44.708473205566406,46.43000030517578,47.369998931884766,45.712501525878906,46.9275016784668,229722400
2019-05-14,45.41621398925781,47.165000915527344,47.42499923706055,46.352500915527344,46.602500915527344,146118800
2019-05-15,45.96026611328125,47.72999954223633,47.9375,46.505001068115234,46.567501068115234,106178800
2019-05-16,45.758056640625,47.52000045776367,48.11750030517578,47.209999084472656,47.477500915527344,132125600
2019-05-17,45.4980583190918,47.25,47.724998474121094,46.689998626708984,46.73249816894531,131516400
2019-05-20,44.07534408569336,45.772499084472656,46.087501525878906,45.06999969482422,45.880001068115234,154449200
2019-05-21,44.92030334472656,46.650001525878906,47.0,46.17499923706055,46.30500030517578,113459200
2019-05-22,44.000728607177734,45.69499969482422,46.4275016784668,45.63750076293945,46.165000915527344,118994400
2019-05-23,43.2496337890625,44.915000915527344,45.1349983215332,44.45249938964844,44.95000076293945,146118800
2019-05-24,43.08353805541992,44.74250030517578,45.53499984741211,44.654998779296875,45.04999923706055,94858800
2019-05-28,42.905391693115234,44.557498931884766,45.147499084472656,44.477500915527344,44.72999954223633,111792800
2019-05-29,42.70077896118164,44.345001220703125,44.837501525878906,44.0,44.10499954223633,113924800
2019-05-30,42.9222526550293,44.57500076293945,44.807498931884766,44.16749954223633,44.48749923706055,84873600
2019-05-31,42.14468002319336,43.76750183105469,44.497501373291016,43.747501373291016,44.057498931884766,108174400
2019-06-03,41.71858596801758,43.32500076293945,44.47999954223633,42.567501068115234,43.900001525878906,161584400
2019-06-04,43.24482727050781,44.90999984741211,44.95750045776367,43.630001068115234,43.86000061035156,123872000
2019-06-05,43.94293975830078,45.6349983215332,46.247501373291016,45.28499984741211,46.06999969482422,119093600
2019-06-06,44.58810043334961,46.30500030517578,46.36750030517578,45.537498474121094,45.77000045776367,90105200
2019-06-07,45.774898529052734,47.537498474121094,47.97999954223633,46.442501068115234,46.627498626708984,122737600
2019-06-10,46.35987854003906,48.14500045776367,48.842498779296875,47.904998779296875,47.95249938964844,104883600
2019-06-11,46.896705627441406,48.70249938964844,49.0,48.400001525878906,48.71500015258789,107731600
2019-06-12,46.747459411621094,48.54750061035156,48.99250030517578,48.34749984741211,48.48749923706055,73012800
2019-06-13,46.73782730102539,48.537498474121094,49.1974983215332,48.400001525878906,48.67499923706055,86698400
2019-06-14,46.398399353027344,48.185001373291016,48.397499084472656,47.57500076293945,47.88750076293945,75046000
2019-06-17,46.67523193359375,48.47249984741211,48.7400016784668,48.04249954223633,48.224998474121094,58676400
2019-06-18,47.772972106933594,49.61249923706055,50.0724983215332,48.8025016784668,49.01250076293945,106204000
2019-06-19,47.63335037231445,49.467498779296875,49.970001220703125,49.32749938964844,49.91999816894531,84496800
2019-06-20,48.0161018371582,49.8650016784668,50.15250015258789,49.50749969482422,50.092498779296875,86056000
2019-06-21,47.852413177490234,49.69499969482422,50.212501525878906,49.537498474121094,49.70000076293945,191202400
2019-06-24,47.80426025390625,49.64500045776367,50.040000915527344,49.54249954223633,49.6349983215332,72881600
2019-06-25,47.07966613769531,48.89250183105469,49.814998626708984,48.8224983215332,49.60749816894531,84281200
2019-06-26,48.09794998168945,49.95000076293945,50.247501373291016,49.337501525878906,49.442501068115234,104270000
2019-06-27,48.08351135253906,49.935001373291016,50.39250183105469,49.89250183105469,50.0724983215332,83598800
2019-06-28,47.64537811279297,49.47999954223633,49.875,49.26250076293945,49.66999816894531,124442400
2019-07-01,48.51923751831055,50.38750076293945,51.122501373291016,50.162498474121094,50.79249954223633,109012000
2019-07-02,48.80329132080078,50.682498931884766,50.782501220703125,50.34000015258789,50.352500915527344,67740800
2019-07-03,49.20771408081055,51.102500915527344,51.11000061035156,50.67250061035156,50.81999969482422,45448000
2019-07-05,49.16439437866211,51.057498931884766,51.27000045776367,50.724998474121094,50.837501525878906,69062000
2019-07-08,48.150917053222656,50.005001068115234,50.349998474121094,49.602500915527344,50.20249938964844,101354400
2019-07-09,48.444610595703125,50.310001373291016,50.377498626708984,49.70249938964844,49.79999923706055,82312000
2019-07-10,48.92365646362305,50.807498931884766,50.932498931884766,50.38999938964844,50.462501525878906,71588400
2019-07-11,48.5673828125,50.4375,51.09749984741211,50.4275016784668,50.82749938964844,80767200
2019-07-12,48.940513610839844,50.82500076293945,51.0,50.54999923706055,50.61249923706055,70380800
2019-07-15,49.400306701660156,51.3025016784668,51.467498779296875,51.0,51.022499084472656,67789600
2019-07-16,49.229393005371094,51.125,51.52750015258789,50.875,51.147499084472656,67467200
2019-07-17,48.95255661010742,50.837501525878906,51.272499084472656,50.817501068115234,51.01250076293945,56430000
2019-07-18,49.50863265991211,51.415000915527344,51.470001220703125,50.92499923706055,51.0,74162400
2019-07-19,48.76959228515625,50.647499084472656,51.625,50.59000015258789,51.4474983215332,83717200
2019-07-22,49.88416290283203,51.80500030517578,51.807498931884766,50.90250015258789,50.912498474121094,89111600
2019-07-23,50.2741584777832,52.209999084472656,52.227500915527344,51.8224983215332,52.1150016784668,73420800
2019-07-24,50.23323440551758,52.16749954223633,52.287498474121094,51.79249954223633,51.91749954223633,59966400
2019-07-25,49.836029052734375,51.755001068115234,52.310001373291016,51.682498931884766,52.22249984741211,55638400
2019-07-26,50.00935745239258,51.935001373291016,52.432498931884766,51.78499984741211,51.869998931884766,70475600
2019-07-29,50.47636413574219,52.41999816894531,52.65999984741211,52.11000061035156,52.1150016784668,86693600
2019-07-30,50.25971603393555,52.19499969482422,52.540000915527344,51.82749938964844,52.189998626708984,135742800
2019-07-31,51.285221099853516,53.2599983215332,55.342498779296875,52.82500076293945,54.10499954223633,277125600
2019-08-01,50.17546463012695,52.10749816894531,54.50749969482422,51.685001373291016,53.474998474121094,216071600
2019-08-02,49.113826751708984,51.005001068115234,51.60749816894531,50.407501220703125,51.38249969482422,163448400
2019-08-05,46.54283142089844,48.334999084472656,49.662498474121094,48.14500045776367,49.497501373291016,209572000
2019-08-06,47.423912048339844,49.25,49.51750183105469,48.5099983215332,49.07749938964844,143299200
2019-08-07,47.91499328613281,49.7599983215332,49.88999938964844,48.45500183105469,48.852500915527344,133457600
2019-08-08,48.971805572509766,50.85749816894531,50.88249969482422,49.84749984741211,50.04999923706055,108038000
2019-08-09,48.56826400756836,50.247501373291016,50.689998626708984,49.8224983215332,50.32500076293945,98478800
2019-08-12,48.445011138916016,50.119998931884766,50.51250076293945,49.787498474121094,49.904998779296875,89927600
2019-08-13,50.49658203125,52.24250030517578,53.03499984741211,50.119998931884766,50.255001068115234,188874000
2019-08-14,48.99355697631836,50.6875,51.61000061035156,50.647499084472656,50.790000915527344,146189600
2019-08-15,48.74949264526367,50.435001373291016,51.28499984741211,49.91749954223633,50.8650016784668,108909600
2019-08-16,49.899723052978516,51.625,51.790000915527344,50.959999084472656,51.06999969482422,110481600
2019-08-19,50.83005142211914,52.587501525878906,53.182498931884766,52.50749969482422,52.654998779296875,97654400
2019-08-20,50.83247756958008,52.59000015258789,53.337501525878906,52.58000183105469,52.720001220703125,107537200
2019-08-21,51.383419036865234,53.15999984741211,53.412498474121094,52.900001525878906,53.247501373291016,86141600
2019-08-22,51.339927673339844,53.1150016784668,53.61000061035156,52.6875,53.29750061035156,89014800
2019-08-23,48.96697235107422,50.65999984741211,53.01250076293945,50.25,52.35749816894531,187272000
2019-08-26,49.897300720214844,51.622501373291016,51.79750061035156,51.26499938964844,51.46500015258789,104174400
2019-08-27,49.33427810668945,51.040000915527344,52.13750076293945,50.88249969482422,51.96500015258789,103493200
2019-08-28,49.66532897949219,51.38249969482422,51.43000030517578,50.83000183105469,51.025001525878906,63755200
2019-08-29,50.506248474121094,52.252498626708984,52.33000183105469,51.665000915527344,52.125,83962000
2019-08-30,50.44101333618164,52.185001373291016,52.61249923706055,51.79999923706055,52.540000915527344,84573600
2019-09-03,49.70641326904297,51.42499923706055,51.744998931884766,51.05500030517578,51.60749816894531,80092000
2019-09-04,50.54975128173828,52.29750061035156,52.369998931884766,51.83000183105469,52.09749984741211,76752400
2019-09-05,51.538089752197266,53.31999969482422,53.49250030517578,52.877498626708984,53.0,95654800
2019-09-06,51.53324890136719,53.314998626708984,53.60499954223633,53.127498626708984,53.51250076293945,77449200
2019-09-09,51.753135681152344,53.54249954223633,54.11000061035156,52.76750183105469,53.709999084472656,109237600
2019-09-10,52.36449432373047,54.17499923706055,54.19499969482422,52.9275016784668,53.46500015258789,127111600
2019-09-11,54.029441833496094,55.897499084472656,55.9275016784668,54.432498931884766,54.51750183105469,177158400
2019-09-12,53.90861511230469,55.772499084472656,56.60499954223633,55.71500015258789,56.20000076293945,128906800
2019-09-13,52.859867095947266,54.6875,55.1974983215332,54.255001068115234,55.0,159053200
2019-09-16,53.137760162353516,54.974998474121094,55.032501220703125,54.38999938964844,54.432498931884766,84632400
2019-09-17,53.331085205078125,55.17499923706055,55.20500183105469,54.779998779296875,54.9900016784668,73274800
2019-09-18,53.83129119873047,55.692501068115234,55.712501525878906,54.86000061035156,55.26499938964844,101360000
2019-09-19,53.3939094543457,55.2400016784668,55.939998626708984,55.092498779296875,55.502498626708984,88242400
2019-09-20,52.61339569091797,54.432498931884766,55.63999938964844,54.36750030517578,55.345001220703125,221652400
2019-09-23,52.85262680053711,54.68000030517578,54.959999084472656,54.412498474121094,54.73749923706055,76662000
2019-09-24,52.601314544677734,54.41999816894531,55.622501373291016,54.29750061035156,55.25749969482422,124763200
2019-09-25,53.410831451416016,55.25749969482422,55.375,54.28499984741211,54.63750076293945,87613600
2019-09-26,53.135353088378906,54.97249984741211,55.23500061035156,54.70750045776367,55.0,75334000
2019-09-27,52.87677764892578,54.70500183105469,55.2400016784668,54.31999969482422,55.1349983215332,101408000
2019-09-30,54.12126159667969,55.99250030517578,56.14500045776367,55.1974983215332,55.224998474121094,103909600
2019-10-01,54.271080017089844,56.147499084472656,57.05500030517578,56.04999923706055,56.26750183105469,139223200
2019-10-02,52.91062927246094,54.7400016784668,55.89500045776367,54.48249816894531,55.76499938964844,138449200
2019-10-03,53.36008071899414,55.20500183105469,55.2400016784668,53.782501220703125,54.60749816894531,114426000
2019-10-04,54.85586166381836,56.752498626708984,56.872501373291016,55.97249984741211,56.40999984741211,138478800
2019-10-07,54.86794662475586,56.76499938964844,57.48249816894531,56.459999084472656,56.567501068115234,122306000
2019-10-08,54.22516632080078,56.099998474121094,57.01499938964844,56.08250045776367,56.45500183105469,111820000
2019-10-09,54.86069869995117,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,74770400
2019-10-10,55.60013198852539,57.522499084472656,57.61000061035156,56.82500076293945,56.98249816894531,113013600
2019-10-11,57.07899856567383,59.0525016784668,59.40999984741211,58.07749938964844,58.23749923706055,166795600
2019-10-14,56.9968376159668,58.967498779296875,59.532501220703125,58.66749954223633,58.724998474121094,96427600
2019-10-15,56.86393356323242,58.83000183105469,59.412498474121094,58.720001220703125,59.09749984741211,87360000
2019-10-16,56.63436508178711,58.592498779296875,58.810001373291016,58.29999923706055,58.342498779296875,73903200
2019-10-17,56.85427474975586,58.81999969482422,59.037498474121094,58.380001068115234,58.772499084472656,67585200
2019-10-18,57.1273307800293,59.102500915527344,59.39500045776367,58.5724983215332,58.647499084472656,97433600
2019-10-21,58.118080139160156,60.127498626708984,60.247501373291016,59.33000183105469,59.380001068115234,87247200
2019-10-22,57.985172271728516,59.9900016784668,60.54999923706055,59.904998779296875,60.290000915527344,82293600
2019-10-23,58.76325988769531,60.79499816894531,60.810001373291016,60.30500030517578,60.525001525878906,75828800
2019-10-24,58.859920501708984,60.89500045776367,61.20000076293945,60.45249938964844,61.127498626708984,69275200
2019-10-25,59.584861755371094,61.64500045776367,61.682498931884766,60.720001220703125,60.790000915527344,73477200
2019-10-28,60.181732177734375,62.26250076293945,62.3125,61.68000030517578,61.85499954223633,96572800
2019-10-29,58.78985595703125,60.8224983215332,62.4375,60.64250183105469,62.24250030517578,142839600
2019-10-30,58.7825927734375,60.814998626708984,61.32500076293945,60.3025016784668,61.189998626708984,124522000
2019-10-31,60.11164474487305,62.189998626708984,62.29249954223633,59.314998626708984,61.810001373291016,139162000
2019-11-01,61.81766891479492,63.95500183105469,63.98249816894531,62.290000915527344,62.3849983215332,151125200
2019-11-04,62.22362518310547,64.375,64.4625015258789,63.845001220703125,64.3324966430664,103272000
2019-11-05,62.13422393798828,64.28250122070312,64.54750061035156,64.08000183105469,64.26249694824219,79897600
2019-11-06,62.16080093383789,64.30999755859375,64.37249755859375,63.842498779296875,64.19249725341797,75864400
2019-11-07,62.87821578979492,64.85749816894531,65.0875015258789,64.52749633789062,64.68499755859375,94940400
2019-11-08,63.05030059814453,65.03500366210938,65.11000061035156,64.2125015258789,64.67250061035156,69986400
2019-11-11,63.549583435058594,65.55000305175781,65.61750030517578,64.56999969482422,64.57499694824219,81821200
2019-11-12,63.491416931152344,65.48999786376953,65.69750213623047,65.2300033569336,65.38749694824219,87388800
2019-11-13,64.09974670410156,66.11750030517578,66.19499969482422,65.26750183105469,65.28250122070312,102734400
2019-11-14,63.65622329711914,65.66000366210938,66.22000122070312,65.5250015258789,65.9375,89182800
2019-11-15,64.41241455078125,66.44000244140625,66.44499969482422,65.75250244140625,65.91999816894531,100206400
2019-11-18,64.7371826171875,66.7750015258789,66.85749816894531,66.05750274658203,66.44999694824219,86703200
2019-11-19,64.54087829589844,66.57250213623047,67.0,66.34750366210938,66.9749984741211,76167200
2019-11-20,63.789512634277344,65.79750061035156,66.5199966430664,65.0999984741211,66.38500213623047,106234400
2019-11-21,63.503536224365234,65.50250244140625,66.00250244140625,65.29499816894531,65.92250061035156,121395200
2019-11-22,63.447792053222656,65.44499969482422,65.79499816894531,65.20999908447266,65.64749908447266,65325200
2019-11-25,64.56025695800781,66.59249877929688,66.61000061035156,65.62999725341797,65.67749786376953,84020400
2019-11-26,64.05613708496094,66.07250213623047,66.79000091552734,65.625,66.73500061035156,105207600
2019-11-27,64.91653442382812,66.95999908447266,66.99500274658203,66.32749938964844,66.3949966430664,65235600
2019-11-29,64.7735595703125,66.8125,67.0,66.4749984741211,66.6500015258789,46617600
2019-12-02,64.02461242675781,66.04000091552734,67.0625,65.86250305175781,66.81749725341797,94487200
2019-12-03,62.88307189941406,64.86250305175781,64.88249969482422,64.07250213623047,64.57749938964844,114430400
2019-12-04,63.438079833984375,65.43499755859375,65.82749938964844,65.16999816894531,65.26750183105469,67181600
2019-12-05,64.3687973022461,66.3949966430664,66.47250366210938,65.68250274658203,65.94750213623047,74424400
2019-12-06,65.6121597290039,67.67749786376953,67.75,66.82499694824219,66.87000274658203,106075600
2019-12-09,64.693603515625,66.7300033569336,67.69999694824219,66.22750091552734,67.5,128042400
2019-12-10,65.07166290283203,67.12000274658203,67.51750183105469,66.46499633789062,67.1500015258789,90420400
2019-12-11,65.626708984375,67.69249725341797,67.7750015258789,67.125,67.20249938964844,78756800
2019-12-12,65.79393768310547,67.86499786376953,68.13999938964844,66.83000183105469,66.94499969482422,137310400
2019-12-13,66.68827056884766,68.7874984741211,68.82499694824219,67.73249816894531,67.86499786376953,133587600
2019-12-16,67.82984924316406,69.96499633789062,70.19750213623047,69.24500274658203,69.25,128186000
2019-12-17,67.9631576538086,70.10250091552734,70.44249725341797,69.69999694824219,69.89250183105469,114158400
2019-12-18,67.80076599121094,69.93499755859375,70.4749984741211,69.77999877929688,69.94999694824219,116028400
2019-12-19,67.86860656738281,70.00499725341797,70.29499816894531,69.73750305175781,69.875,98369200
2019-12-20,67.72804260253906,69.86000061035156,70.6624984741211,69.63999938964844,70.55750274658203,275978000
2019-12-23,68.83326721191406,71.0,71.0625,70.09249877929688,70.13249969482422,98572000
2019-12-24,68.89869689941406,71.06749725341797,71.22250366210938,70.7300033569336,71.17250061035156,48478800
2019-12-26,70.26568603515625,72.47750091552734,72.49500274658203,71.17500305175781,71.20500183105469,93121200
2019-12-27,70.23900604248047,72.44999694824219,73.49250030517578,72.02999877929688,72.77999877929688,146266000
2019-12-30,70.6558837890625,72.87999725341797,73.17250061035156,71.30500030517578,72.36499786376953,144114400
2019-12-31,71.1721420288086,73.4124984741211,73.41999816894531,72.37999725341797,72.48249816894531,100805600
2020-01-02,72.7960433959961,75.0875015258789,75.1500015258789,73.79750061035156,74.05999755859375,135480400
2020-01-03,72.08830261230469,74.35749816894531,75.1449966430664,74.125,74.2874984741211,146322800
2020-01-06,72.66271209716797,74.94999694824219,74.98999786376953,73.1875,73.44750213623047,118387200
2020-01-07,72.32096862792969,74.59750366210938,75.2249984741211,74.37000274658203,74.95999908447266,108872000
2020-01-08,73.484375,75.79750061035156,76.11000061035156,74.29000091552734,74.29000091552734,132079200
2020-01-09,75.04520416259766,77.40750122070312,77.60749816894531,76.55000305175781,76.80999755859375,170108400
2020-01-10,75.21487426757812,77.5824966430664,78.1675033569336,77.0625,77.6500015258789,140644800
2020-01-13,76.8218002319336,79.23999786376953,79.26750183105469,77.7874984741211,77.91000366210938,121532000
2020-01-14,75.78443908691406,78.16999816894531,79.39250183105469,78.0425033569336,79.17500305175781,161954400
2020-01-15,75.45968627929688,77.83499908447266,78.875,77.38749694824219,77.9625015258789,121923600
2020-01-16,76.4049072265625,78.80999755859375,78.92500305175781,78.02249908447266,78.39749908447266,108829200
2020-01-17,77.25080871582031,79.68250274658203,79.68499755859375,78.75,79.06749725341797,137816400
2020-01-21,76.72727966308594,79.14250183105469,79.75499725341797,79.0,79.29750061035156,110843200
2020-01-22,77.00115966796875,79.42500305175781,79.99749755859375,79.32749938964844,79.6449966430664,101832400
2020-01-23,77.3719711303711,79.80750274658203,79.88999938964844,78.9124984741211,79.4800033569336,104472000
2020-01-24,77.14899444580078,79.57749938964844,80.8324966430664,79.37999725341797,80.0625,146537600
2020-01-27,74.88041687011719,77.23750305175781,77.94249725341797,76.22000122070312,77.51499938964844,161940000
2020-01-28,76.99871826171875,79.42250061035156,79.5999984741211,78.04750061035156,78.1500015258789,162234000
2020-01-29,78.6104965209961,81.08499908447266,81.9625015258789,80.34500122070312,81.11250305175781,216229200
2020-01-30,78.49656677246094,80.96749877929688,81.02249908447266,79.6875,80.13500213623047,126743200
2020-01-31,75.01611328125,77.37750244140625,80.66999816894531,77.07250213623047,80.23249816894531,199588400
2020-02-03,74.81013488769531,77.16500091552734,78.37249755859375,75.55500030517578,76.07499694824219,173788400
2020-02-04,77.27986907958984,79.7125015258789,79.91000366210938,78.40750122070312,78.82749938964844,136616400
2020-02-05,77.91001892089844,80.36250305175781,81.19000244140625,79.73750305175781,80.87999725341797,118826800
2020-02-06,78.82134246826172,81.30249786376953,81.30500030517578,80.06500244140625,80.64250183105469,105425600
2020-02-07,77.74995422363281,80.00749969482422,80.8499984741211,79.5,80.59249877929688,117684000
2020-02-10,78.1192398071289,80.38749694824219,80.38749694824219,78.4625015258789,78.54499816894531,109348800
2020-02-11,77.64790344238281,79.90249633789062,80.9749984741211,79.67749786376953,80.9000015258789,94323200
2020-02-12,79.49188995361328,81.80000305175781,81.80500030517578,80.36750030517578,80.36750030517578,113730400
2020-02-13,78.92581939697266,81.21749877929688,81.55500030517578,80.8375015258789,81.04750061035156,94747600
2020-02-14,78.94526672363281,81.23750305175781,81.49500274658203,80.7125015258789,81.18499755859375,80113600
2020-02-18,77.4997329711914,79.75,79.9375,78.65249633789062,78.83999633789062,152531200
2020-02-19,78.62213897705078,80.90499877929688,81.14250183105469,80.0,80.0,93984000
2020-02-20,77.81555938720703,80.07499694824219,81.1624984741211,79.55249786376953,80.65750122070312,100566000
2020-02-21,76.05418395996094,78.26249694824219,80.11250305175781,77.625,79.65499877929688,129554000
2020-02-24,72.44159698486328,74.54499816894531,76.04499816894531,72.30750274658203,74.31500244140625,222195200
2020-02-25,69.98782348632812,72.0199966430664,75.63249969482422,71.53250122070312,75.23750305175781,230673600
2020-02-26,71.09810638427734,73.1624984741211,74.47000122070312,71.625,71.63249969482422,198054800
2020-02-27,66.45055389404297,68.37999725341797,71.5,68.23999786376953,70.2750015258789,320605600
2020-02-28,66.41165924072266,68.33999633789062,69.60250091552734,64.09249877929688,64.31500244140625,426510000
2020-03-02,72.59465026855469,74.70249938964844,75.36000061035156,69.43000030517578,70.56999969482422,341397200
2020-03-03,70.28910064697266,72.33000183105469,76.0,71.44999694824219,75.9175033569336,319475600
2020-03-04,73.5494155883789,75.68499755859375,75.8499984741211,73.28250122070312,74.11000061035156,219178400
2020-03-05,71.1637191772461,73.2300033569336,74.88749694824219,72.85250091552734,73.87999725341797,187572800
2020-03-06,70.21862030029297,72.25749969482422,72.70500183105469,70.30750274658203,70.5,226176800
2020-03-09,64.66488647460938,66.5425033569336,69.52249908447266,65.75,65.9375,286744800
2020-03-10,69.3221664428711,71.33499908447266,71.61000061035156,67.34249877929688,69.28500366210938,285290000
2020-03-11,66.9145736694336,68.85749816894531,70.30500030517578,67.96499633789062,69.34750366210938,255598800
2020-03-12,60.30644989013672,62.057498931884766,67.5,62.0,63.98500061035156,418474000
2020-03-13,67.53166198730469,69.49250030517578,69.9800033569336,63.23749923706055,66.22250366210938,370732000
2020-03-16,58.84392166137695,60.5525016784668,64.7699966430664,60.0,60.48749923706055,322423600
2020-03-17,61.43128204345703,63.21500015258789,64.40249633789062,59.599998474121094,61.877498626708984,324056000
2020-03-18,59.927452087402344,61.66749954223633,62.5,59.279998779296875,59.942501068115234,300233600
2020-03-19,59.46828079223633,61.19499969482422,63.209999084472656,60.65250015258789,61.84749984741211,271857200
2020-03-20,55.69291305541992,57.310001373291016,62.95750045776367,57.0,61.79499816894531,401693200
2020-03-23,54.5097541809082,56.092498779296875,57.125,53.15250015258789,57.02000045776367,336752800
2020-03-24,59.978477478027344,61.720001220703125,61.92250061035156,58.57500076293945,59.09000015258789,287531200
2020-03-25,59.64806365966797,61.380001068115234,64.5625,61.07500076293945,62.6875,303602000
2020-03-26,62.786922454833984,64.61000061035156,64.66999816894531,61.59000015258789,61.630001068115234,252087200
2020-03-27,60.187400817871094,61.935001373291016,63.967498779296875,61.76250076293945,63.1875,204216800
2020-03-30,61.905025482177734,63.70249938964844,63.880001068115234,62.349998474121094,62.685001373291016,167976400
2020-03-31,61.77870178222656,63.5724983215332,65.62249755859375,63.0,63.900001525878906,197002000
2020-04-01,58.52808380126953,60.227500915527344,62.18000030517578,59.782501220703125,61.625,176218400
2020-04-02,59.50473403930664,61.23249816894531,61.287498474121094,59.224998474121094,60.084999084472656,165934000
2020-04-03,58.649566650390625,60.352500915527344,61.42499923706055,59.74250030517578,60.70000076293945,129880000
2020-04-06,63.765995025634766,65.61750030517578,65.77749633789062,62.345001220703125,62.724998474121094,201820400
2020-04-07,63.02744674682617,64.85749816894531,67.92500305175781,64.75,67.69999694824219,202887200
2020-04-08,64.64058685302734,66.51750183105469,66.84249877929688,65.30750274658203,65.68499755859375,168895200
2020-04-09,65.1070556640625,66.99749755859375,67.51750183105469,66.17500305175781,67.17500305175781,161834800
2020-04-13,66.38496398925781,68.3125,68.42500305175781,66.4574966430664,67.07749938964844,131022800
2020-04-14,69.73761749267578,71.76249694824219,72.0625,69.51249694824219,70.0,194994800
2020-04-15,69.10107421875,71.10749816894531,71.5824966430664,70.15750122070312,70.5999984741211,131154400
2020-04-16,69.65015411376953,71.67250061035156,72.05000305175781,70.5875015258789,71.84500122070312,157125200
2020-04-17,68.705078125,70.69999694824219,71.73750305175781,69.21499633789062,71.17250061035156,215250000
2020-04-20,67.27899932861328,69.23249816894531,70.41999816894531,69.2125015258789,69.48750305175781,130015200
2020-04-21,65.19937133789062,67.09249877929688,69.3125,66.35749816894531,69.06999969482422,180991600
2020-04-22,67.07733917236328,69.0250015258789,69.4749984741211,68.05000305175781,68.40249633789062,116862400
2020-04-23,66.81739807128906,68.75749969482422,70.4375,68.71749877929688,68.96749877929688,124814400
2020-04-24,68.74638366699219,70.74250030517578,70.75250244140625,69.25,69.30000305175781,126161200
2020-04-27,68.79498291015625,70.7925033569336,71.13500213623047,69.98750305175781,70.44999694824219,117087600
2020-04-28,67.67984008789062,69.6449966430664,71.4574966430664,69.55000305175781,71.2699966430664,112004800
2020-04-29,69.90279388427734,71.93250274658203,72.4175033569336,70.97250366210938,71.18250274658203,137280800
2020-04-30,71.37748718261719,73.44999694824219,73.63249969482422,72.0875015258789,72.48999786376953,183064000
2020-05-01,70.2283706665039,72.26750183105469,74.75,71.4625015258789,71.5625,240616800
2020-05-04,71.22201538085938,73.29000091552734,73.42250061035156,71.58000183105469,72.2925033569336,133568000
2020-05-05,72.29096984863281,74.38999938964844,75.25,73.61499786376953,73.76499938964844,147751200
2020-05-06,73.03681182861328,75.15750122070312,75.80999755859375,74.71749877929688,75.11499786376953,142333600
2020-05-07,73.79237365722656,75.93499755859375,76.2925033569336,75.49250030517578,75.80500030517578,115215200
2020-05-08,75.54875946044922,77.53250122070312,77.5875015258789,76.07250213623047,76.41000366210938,133838400
2020-05-11,76.73754119873047,78.75250244140625,79.26249694824219,76.80999755859375,77.0250015258789,145946400
2020-05-12,75.86056518554688,77.85250091552734,79.92250061035156,77.72750091552734,79.4574966430664,162301200
2020-05-13,74.94461822509766,76.9124984741211,78.98750305175781,75.80249786376953,78.0374984741211,200622400
2020-05-14,75.40502166748047,77.38500213623047,77.44750213623047,75.38249969482422,76.12750244140625,158929200
2020-05-15,74.959228515625,76.92749786376953,76.9749984741211,75.05249786376953,75.0875015258789,166348400
2020-05-18,76.72534942626953,78.73999786376953,79.125,77.58000183105469,78.2925033569336,135178400
2020-05-19,76.28199768066406,78.28500366210938,79.62999725341797,78.25250244140625,78.75749969482422,101729600
2020-05-20,77.76554870605469,79.80750274658203,79.87999725341797,79.12999725341797,79.16999816894531,111504800
2020-05-21,77.18576049804688,79.2125015258789,80.22250366210938,78.96749877929688,79.66500091552734,102688800
2020-05-22,77.6827163696289,79.72250366210938,79.80750274658203,78.8375015258789,78.94249725341797,81803200
2020-05-26,77.15653991699219,79.18250274658203,81.05999755859375,79.125,80.875,125522000
2020-05-27,77.49271392822266,79.52749633789062,79.67749786376953,78.27249908447266,79.03500366210938,112945200
2020-05-28,77.52680969238281,79.5625,80.86000061035156,78.90750122070312,79.19249725341797,133560800
2020-05-29,77.4512939453125,79.48500061035156,80.2874984741211,79.11750030517578,79.8125,153532400
2020-06-01,78.40380096435547,80.4625015258789,80.5875015258789,79.30249786376953,79.4375,80791200
2020-06-02,78.76675415039062,80.83499908447266,80.86000061035156,79.73249816894531,80.1875,87642800
2020-06-03,79.20036315917969,81.27999877929688,81.55000305175781,80.57499694824219,81.16500091552734,104491200
2020-06-04,78.51827239990234,80.58000183105469,81.40499877929688,80.19499969482422,81.09750366210938,87560400
2020-06-05,80.7545394897461,82.875,82.9375,80.80750274658203,80.8375015258789,137250400
2020-06-08,81.23201751708984,83.36499786376953,83.4000015258789,81.83000183105469,82.5625,95654400
2020-06-09,83.79716491699219,85.99749755859375,86.40249633789062,83.00250244140625,83.03500366210938,147712400
2020-06-10,85.95304107666016,88.20999908447266,88.69249725341797,86.52249908447266,86.9749984741211,166651600
2020-06-11,81.826416015625,83.9749984741211,87.76499938964844,83.87000274658203,87.32749938964844,201662400
2020-06-12,82.53286743164062,84.69999694824219,86.94999694824219,83.55500030517578,86.18000030517578,200146000
2020-06-15,83.5535659790039,85.74749755859375,86.41999816894531,83.1449966430664,83.3125,138808800
2020-06-16,85.76790618896484,88.0199966430664,88.30000305175781,86.18000030517578,87.86499786376953,165428800
2020-06-17,85.64854431152344,87.89749908447266,88.8499984741211,87.77249908447266,88.7874984741211,114406400
2020-06-18,85.68266296386719,87.93250274658203,88.36250305175781,87.30500030517578,87.85250091552734,96820400
2020-06-19,85.1930160522461,87.43000030517578,89.13999938964844,86.2874984741211,88.66000366210938,264476000
2020-06-22,87.42198181152344,89.71749877929688,89.86499786376953,87.7874984741211,87.83499908447266,135445200
2020-06-23,89.28800201416016,91.63249969482422,93.09500122070312,90.56749725341797,91.0,212155600
2020-06-24,87.71188354492188,90.01499938964844,92.19750213623047,89.62999725341797,91.25,192623200
2020-06-25,88.87629699707031,91.20999908447266,91.25,89.39250183105469,90.17500305175781,137522400
2020-06-26,86.14550018310547,88.40750122070312,91.33000183105469,88.25499725341797,91.10250091552734,205256800
2020-06-29,88.1308822631836,90.44499969482422,90.5425033569336,87.81999969482422,88.3125,130646000
2020-06-30,88.86656188964844,91.19999694824219,91.49500274658203,90.0,90.0199966430664,140223200
2020-07-01,88.69847106933594,91.02749633789062,91.83999633789062,90.97750091552734,91.27999877929688,110737200
2020-07-02,88.69847106933594,91.02749633789062,92.61750030517578,90.91000366210938,91.9625015258789,114041600
2020-07-06,91.07117462158203,93.4625015258789,93.94499969482422,92.46749877929688,92.5,118655600
2020-07-07,90.78858184814453,93.17250061035156,94.65499877929688,93.05750274658203,93.85250091552734,112424400
2020-07-08,92.90306091308594,95.34249877929688,95.375,94.08999633789062,94.18000030517578,117092000
2020-07-09,93.30258178710938,95.75250244140625,96.31749725341797,94.67250061035156,96.26249694824219,125642800
2020-07-10,93.46576690673828,95.91999816894531,95.9800033569336,94.70500183105469,95.33499908447266,90257200
2020-07-13,93.03462219238281,95.47750091552734,99.95500183105469,95.25749969482422,97.26499938964844,191649200
2020-07-14,94.57418823242188,97.05750274658203,97.25499725341797,93.87750244140625,94.83999633789062,170989200
2020-07-15,95.22460174560547,97.7249984741211,99.24749755859375,96.48999786376953,98.98999786376953,153198000
2020-07-16,94.05286407470703,96.52249908447266,97.40499877929688,95.90499877929688,96.5625,110577600
2020-07-17,93.86283874511719,96.32749938964844,97.14749908447266,95.83999633789062,96.98750305175781,92186800
2020-07-20,95.84092712402344,98.35749816894531,98.5,96.0625,96.4175033569336,90318000
2020-07-21,94.51815032958984,97.0,99.25,96.74250030517578,99.17250061035156,103433200
2020-07-22,94.78369140625,97.27249908447266,97.9749984741211,96.60250091552734,96.69249725341797,89001600
2020-07-23,90.4694595336914,92.84500122070312,97.07749938964844,92.01000213623047,96.99749755859375,197004400
2020-07-24,90.24535369873047,92.61499786376953,92.97000122070312,89.1449966430664,90.98750305175781,185438800
2020-07-27,92.38420104980469,94.80999755859375,94.90499877929688,93.4800033569336,93.70999908447266,121214000
2020-07-28,90.8665542602539,93.25250244140625,94.55000305175781,93.24749755859375,94.36750030517578,103625600
2020-07-29,92.60831451416016,95.04000091552734,95.2300033569336,93.7125015258789,93.75,90329200
2020-07-30,93.72887420654297,96.19000244140625,96.29750061035156,93.76750183105469,94.1875,158130000
2020-07-31,103.54122924804688,106.26000213623047,106.41500091552734,100.82499694824219,102.88500213623047,374336800
2020-08-03,106.15022277832031,108.9375,111.63749694824219,107.89250183105469,108.19999694824219,308151200
2020-08-04,106.85911560058594,109.66500091552734,110.79000091552734,108.38749694824219,109.13249969482422,173071600
2020-08-05,107.2464370727539,110.0625,110.39250183105469,108.89749908447266,109.37750244140625,121776800
2020-08-06,110.98818969726562,113.90249633789062,114.4124984741211,109.79750061035156,110.40499877929688,202428800
2020-08-07,108.46476745605469,111.11250305175781,113.67500305175781,110.2925033569336,113.20500183105469,198045600
2020-08-10,110.04129791259766,112.72750091552734,113.7750015258789,110.0,112.5999984741211,212403600
2020-08-11,106.7686767578125,109.375,112.48249816894531,109.10749816894531,111.97000122070312,187902400
2020-08-12,110.31705474853516,113.01000213623047,113.2750015258789,110.29750061035156,110.49749755859375,165598000
2020-08-13,112.26941680908203,115.01000213623047,116.0425033569336,113.92749786376953,114.43000030517578,210082000
2020-08-14,112.16935729980469,114.90750122070312,115.0,113.04499816894531,114.83000183105469,165565200
2020-08-17,111.87650299072266,114.60749816894531,116.0875015258789,113.9625015258789,116.0625,119561600
2020-08-18,112.80875396728516,115.5625,116.0,114.00749969482422,114.35250091552734,105633600
2020-08-19,112.95027923583984,115.7074966430664,117.1624984741211,115.61000061035156,115.98249816894531,145538000
2020-08-20,115.45661163330078,118.2750015258789,118.39250183105469,115.73249816894531,115.75,126907200
2020-08-21,121.4063720703125,124.37000274658203,124.86750030517578,119.25,119.26249694824219,338054800
2020-08-24,122.85843658447266,125.85749816894531,128.78500366210938,123.9375,128.69749450683594,345937600
2020-08-25,121.85052490234375,124.82499694824219,125.18000030517578,123.05249786376953,124.69750213623047,211495600
2020-08-26,123.50757598876953,126.52249908447266,126.99250030517578,125.0824966430664,126.18000030517578,163022400
2020-08-27,122.03113555908203,125.01000213623047,127.48500061035156,123.8324966430664,127.14250183105469,155552400
2020-08-28,121.83345031738281,124.80750274658203,126.44249725341797,124.57749938964844,126.01249694824219,187630000
2020-08-31,125.96508026123047,129.0399932861328,131.0,126.0,127.58000183105469,225702700
2020-09-01,130.9825897216797,134.17999267578125,134.8000030517578,130.52999877929688,132.75999450683594,151948100
2020-09-02,128.2688446044922,131.39999389648438,137.97999572753906,127.0,137.58999633789062,200119000
2020-09-03,117.99952697753906,120.87999725341797,128.83999633789062,120.5,126.91000366210938,257599600
2020-09-04,118.07762145996094,120.95999908447266,123.69999694824219,110.88999938964844,120.06999969482422,332607200
2020-09-08,110.131591796875,112.81999969482422,118.98999786376953,112.68000030517578,113.94999694824219,231366600
2020-09-09,114.52435302734375,117.31999969482422,119.13999938964844,115.26000213623047,117.26000213623047,176940500
2020-09-10,110.78564453125,113.48999786376953,120.5,112.5,120.36000061035156,182274400
2020-09-11,109.3311538696289,112.0,115.2300033569336,110.0,114.56999969482422,180860300
2020-09-14,112.61107635498047,115.36000061035156,115.93000030517578,112.80000305175781,114.72000122070312,140150100
2020-09-15,112.78677368164062,115.54000091552734,118.83000183105469,113.61000061035156,118.33000183105469,184642000
2020-09-16,109.45802307128906,112.12999725341797,116.0,112.04000091552734,115.2300033569336,154679000
2020-09-17,107.710693359375,110.33999633789062,112.19999694824219,108.70999908447266,109.72000122070312,178011000
2020-09-18,104.2940902709961,106.83999633789062,110.87999725341797,106.08999633789062,110.4000015258789,287104900
2020-09-21,107.4568862915039,110.08000183105469,110.19000244140625,103.0999984741211,104.54000091552734,195713800
2020-09-22,109.14564514160156,111.80999755859375,112.86000061035156,109.16000366210938,112.68000030517578,183055400
2020-09-23,104.56742858886719,107.12000274658203,112.11000061035156,106.7699966430664,111.62000274658203,150718700
2020-09-24,105.64120483398438,108.22000122070312,110.25,105.0,105.16999816894531,167743300
2020-09-25,109.60446166992188,112.27999877929688,112.44000244140625,107.66999816894531,108.43000030517578,149981400
2020-09-28,112.22061157226562,114.95999908447266,115.31999969482422,112.77999877929688,115.01000213623047,137672400
2020-09-29,111.37133026123047,114.08999633789062,115.30999755859375,113.56999969482422,114.55000305175781,99382200
2020-09-30,113.05033111572266,115.80999755859375,117.26000213623047,113.62000274658203,113.79000091552734,142675200
2020-10-01,114.0069808959961,116.79000091552734,117.72000122070312,115.83000183105469,117.63999938964844,116120400
2020-10-02,110.32682800292969,113.0199966430664,115.37000274658203,112.22000122070312,112.88999938964844,144712000
2020-10-05,113.72391510009766,116.5,116.6500015258789,113.55000305175781,113.91000366210938,106243800
2020-10-06,110.46348571777344,113.16000366210938,116.12000274658203,112.25,115.69999694824219,161498200
2020-10-07,112.33773040771484,115.08000183105469,115.55000305175781,114.12999725341797,114.62000274658203,96849000
2020-10-08,112.23037719726562,114.97000122070312,116.4000015258789,114.58999633789062,116.25,83477200
2020-10-09,114.18268585205078,116.97000122070312,117.0,114.91999816894531,115.27999877929688,100506900
2020-10-12,121.43565368652344,124.4000015258789,125.18000030517578,119.27999877929688,120.05999755859375,240226800
2020-10-13,118.21429443359375,121.0999984741211,125.38999938964844,119.6500015258789,125.2699966430664,262330500
2020-10-14,118.3021469116211,121.19000244140625,123.02999877929688,119.62000274658203,121.0,150712000
2020-10-15,117.83358001708984,120.70999908447266,121.19999694824219,118.1500015258789,118.72000122070312,112559200
2020-10-16,116.18385314941406,119.0199966430664,121.55000305175781,118.80999755859375,121.27999877929688,115393800
2020-10-19,113.21629333496094,115.9800033569336,120.41999816894531,115.66000366210938,119.95999908447266,120639300
2020-10-20,114.7098388671875,117.51000213623047,118.9800033569336,115.62999725341797,116.19999694824219,124423700
2020-10-21,114.0851058959961,116.87000274658203,118.70999908447266,116.44999694824219,116.66999816894531,89946000
2020-10-22,112.99179077148438,115.75,118.04000091552734,114.58999633789062,117.44999694824219,101988000
2020-10-23,112.2987060546875,115.04000091552734,116.55000305175781,114.27999877929688,116.38999938964844,82572600
2020-10-26,112.30845642089844,115.05000305175781,116.55000305175781,112.87999725341797,114.01000213623047,111850700
2020-10-27,113.82151794433594,116.5999984741211,117.27999877929688,114.54000091552734,115.48999786376953,92276800
2020-10-28,108.55018615722656,111.19999694824219,115.43000030517578,111.0999984741211,115.05000305175781,143937800
2020-10-29,112.5720443725586,115.31999969482422,116.93000030517578,112.19999694824219,112.37000274658203,146129200
2020-10-30,106.26595306396484,108.86000061035156,111.98999786376953,107.72000122070312,111.05999755859375,190272600
2020-11-02,106.1781005859375,108.7699966430664,110.68000030517578,107.31999969482422,109.11000061035156,122866900
2020-11-03,107.80829620361328,110.44000244140625,111.48999786376953,108.7300033569336,109.66000366210938,107624400
2020-11-04,112.21084594726562,114.94999694824219,115.58999633789062,112.3499984741211,114.13999938964844,138235500
2020-11-05,116.19361877441406,119.02999877929688,119.62000274658203,116.87000274658203,117.94999694824219,126387100
2020-11-06,116.06161499023438,118.69000244140625,119.19999694824219,116.12999725341797,118.31999969482422,114457900
2020-11-09,113.74409484863281,116.31999969482422,121.98999786376953,116.05000305175781,120.5,154515300
2020-11-10,113.40184783935547,115.97000122070312,117.58999633789062,114.12999725341797,115.55000305175781,138023400
2020-11-11,116.84390258789062,119.48999786376953,119.62999725341797,116.44000244140625,117.19000244140625,112295000
2020-11-12,116.57009887695312,119.20999908447266,120.52999877929688,118.56999969482422,119.62000274658203,103162300
2020-11-13,116.61898803710938,119.26000213623047,119.66999816894531,117.87000274658203,119.44000244140625,81581900
2020-11-16,117.63595581054688,120.30000305175781,120.98999786376953,118.1500015258789,118.91999816894531,91183000
2020-11-17,116.74610137939453,119.38999938964844,120.66999816894531,118.95999908447266,119.55000305175781,74271000
2020-11-18,115.41622161865234,118.02999877929688,119.81999969482422,118.0,118.61000061035156,76322100
2020-11-19,116.01270294189453,118.63999938964844,119.05999755859375,116.80999755859375,117.58999633789062,74113000
2020-11-20,114.74150848388672,117.33999633789062,118.7699966430664,117.29000091552734,118.63999938964844,73604300
2020-11-23,111.32879638671875,113.8499984741211,117.62000274658203,113.75,117.18000030517578,127959300
2020-11-24,112.61956024169922,115.16999816894531,115.8499984741211,112.58999633789062,113.91000366210938,113874200
2020-11-25,113.46050262451172,116.02999877929688,116.75,115.16999816894531,115.55000305175781,76499200
2020-11-27,114.00810241699219,116.58999633789062,117.48999786376953,116.22000122070312,116.56999969482422,46691300
2020-11-30,116.41363525390625,119.05000305175781,120.97000122070312,116.80999755859375,116.97000122070312,169410200
2020-12-01,120.00237274169922,122.72000122070312,123.47000122070312,120.01000213623047,121.01000213623047,127728200
2020-12-02,120.35440063476562,123.08000183105469,123.37000274658203,120.88999938964844,122.0199966430664,89004200
2020-12-03,120.21749114990234,122.94000244140625,123.77999877929688,122.20999908447266,123.5199966430664,78967600
2020-12-04,119.54277038574219,122.25,122.86000061035156,121.5199966430664,122.5999984741211,78260400
2020-12-07,121.00955200195312,123.75,124.56999969482422,122.25,122.30999755859375,86712000
2020-12-08,121.6256103515625,124.37999725341797,124.9800033569336,123.08999633789062,124.37000274658203,82225500
2020-12-09,119.08317565917969,121.77999877929688,125.94999694824219,121.0,124.52999877929688,115089200
2020-12-10,120.5108413696289,123.23999786376953,123.87000274658203,120.1500015258789,120.5,81312200
2020-12-11,119.69921875,122.41000366210938,122.76000213623047,120.55000305175781,122.43000030517578,86939800
2020-12-14,119.08317565917969,121.77999877929688,123.3499984741211,121.54000091552734,122.5999984741211,79184500
2020-12-15,125.048095703125,127.87999725341797,127.9000015258789,124.12999725341797,124.33999633789062,157243700
2020-12-16,124.97964477539062,127.80999755859375,128.3699951171875,126.55999755859375,127.41000366210938,98208600
2020-12-17,125.84992218017578,128.6999969482422,129.5800018310547,128.0399932861328,128.89999389648438,94359800
2020-12-18,123.8551025390625,126.66000366210938,129.10000610351562,126.12000274658203,128.9600067138672,192541500
2020-12-21,125.39035034179688,128.22999572753906,128.30999755859375,123.44999694824219,125.0199966430664,121251600
2020-12-22,128.9595489501953,131.8800048828125,134.41000366210938,129.64999389648438,131.61000061035156,168904800
2020-12-23,128.0598907470703,130.9600067138672,132.42999267578125,130.77999877929688,132.16000366210938,88223700
2020-12-24,129.0475311279297,131.97000122070312,133.4600067138672,131.10000610351562,131.32000732421875,54930100
2020-12-28,133.66299438476562,136.69000244140625,137.33999633789062,133.50999450683594,133.99000549316406,124486200
2020-12-29,131.88331604003906,134.8699951171875,138.7899932861328,134.33999633789062,138.0500030517578,121047300
2020-12-30,130.75877380371094,133.72000122070312,135.99000549316406,133.39999389648438,135.5800018310547,96452100
2020-12-31,129.7515869140625,132.69000244140625,134.74000549316406,131.72000122070312,134.0800018310547,99116600
2021-01-04,126.54420471191406,129.41000366210938,133.61000061035156,126.76000213623047,133.52000427246094,143301900
2021-01-05,128.10877990722656,131.00999450683594,131.74000549316406,128.42999267578125,128.88999938964844,97664900
2021-01-06,123.79644012451172,126.5999984741211,131.0500030517578,126.37999725341797,127.72000122070312,155088000
2021-01-07,128.02076721191406,130.9199981689453,131.6300048828125,127.86000061035156,128.36000061035156,109578200
2021-01-08,129.12576293945312,132.0500030517578,132.6300048828125,130.22999572753906,132.42999267578125,105158200
2021-01-11,126.12372589111328,128.97999572753906,130.1699981689453,128.5,129.19000244140625,100384500
2021-01-12,125.9477310180664,128.8000030517578,129.69000244140625,126.86000061035156,128.5,91951100
2021-01-13,127.99144744873047,130.88999938964844,131.4499969482422,128.49000549316406,128.75999450683594,88636800
2021-01-14,126.05529022216797,128.91000366210938,131.0,128.75999450683594,130.8000030517578,90221800
2021-01-15,124.3244857788086,127.13999938964844,130.22000122070312,127.0,128.77999877929688,111598500
2021-01-19,124.99919891357422,127.83000183105469,128.7100067138672,126.94000244140625,127.77999877929688,90757300
2021-01-20,129.10621643066406,132.02999877929688,132.49000549316406,128.5500030517578,128.66000366210938,104319500
2021-01-21,133.83900451660156,136.8699951171875,139.6699981689453,133.58999633789062,133.8000030517578,120150900
2021-01-22,135.9903106689453,139.07000732421875,139.85000610351562,135.02000427246094,136.27999877929688,114459400
2021-01-25,139.75506591796875,142.9199981689453,145.08999633789062,136.5399932861328,143.07000732421875,157611700
2021-01-26,139.98973083496094,143.16000366210938,144.3000030517578,141.3699951171875,143.60000610351562,98390600
2021-01-27,138.91409301757812,142.05999755859375,144.3000030517578,140.41000366210938,143.42999267578125,140843800
2021-01-28,134.05413818359375,137.08999633789062,141.99000549316406,136.6999969482422,139.52000427246094,142621100
2021-01-29,129.03775024414062,131.9600067138672,136.74000549316406,130.2100067138672,135.8300018310547,177523800
2021-02-01,131.1694793701172,134.13999938964844,135.3800048828125,130.92999267578125,133.75,106239800
2021-02-02,132.00067138671875,134.99000549316406,136.30999755859375,134.61000061035156,135.72999572753906,83305400
2021-02-03,130.97389221191406,133.94000244140625,135.77000427246094,133.61000061035156,135.75999450683594,89880900
2021-02-04,134.34751892089844,137.38999938964844,137.39999389648438,134.58999633789062,136.3000030517578,84183100
2021-02-05,133.93128967285156,136.75999450683594,137.4199981689453,135.86000061035156,137.35000610351562,75693800
2021-02-08,134.0782012939453,136.91000366210938,136.9600067138672,134.9199981689453,136.02999877929688,71297200
2021-02-09,133.19677734375,136.00999450683594,137.8800048828125,135.85000610351562,136.6199951171875,76774200
2021-02-10,132.58963012695312,135.38999938964844,136.99000549316406,134.39999389648438,136.47999572753906,73046600
2021-02-11,132.33499145507812,135.1300048828125,136.38999938964844,133.77000427246094,135.89999389648438,64280000
2021-02-12,132.57005310058594,135.3699951171875,135.52999877929688,133.69000244140625,134.35000610351562,60145100
2021-02-16,130.4351806640625,133.19000244140625,136.00999450683594,132.7899932861328,135.49000549316406,80576300
2021-02-17,128.13372802734375,130.83999633789062,132.22000122070312,129.47000122070312,131.25,97918500
2021-02-18,127.027099609375,129.7100067138672,130.0,127.41000366210938,129.1999969482422,96856700
2021-02-19,127.18376159667969,129.8699951171875,130.7100067138672,128.8000030517578,130.24000549316406,87668800
2021-02-22,123.3938217163086,126.0,129.72000122070312,125.5999984741211,128.00999450683594,103916400
2021-02-23,123.2567367553711,125.86000061035156,126.70999908447266,118.38999938964844,123.76000213623047,158273000
2021-02-24,122.75728607177734,125.3499984741211,125.55999755859375,122.2300033569336,124.94000244140625,111039900
2021-02-25,118.4874496459961,120.98999786376953,126.45999908447266,120.54000091552734,124.68000030517578,148199500
2021-02-26,118.75189208984375,121.26000213623047,124.8499984741211,121.19999694824219,122.58999633789062,164560400
2021-03-01,125.1468276977539,127.79000091552734,127.93000030517578,122.79000091552734,123.75,116307900
2021-03-02,122.53205108642578,125.12000274658203,128.72000122070312,125.01000213623047,128.41000366210938,102260900
2021-03-03,119.53533172607422,122.05999755859375,125.70999908447266,121.83999633789062,124.80999755859375,112966300
2021-03-04,117.64524841308594,120.12999725341797,123.5999984741211,118.62000274658203,121.75,178155000
2021-03-05,118.90857696533203,121.41999816894531,121.94000244140625,117.56999969482422,120.9800033569336,153766600
2021-03-08,113.9532470703125,116.36000061035156,121.0,116.20999908447266,120.93000030517578,154376600
2021-03-09,118.58540344238281,121.08999633789062,122.05999755859375,118.79000091552734,119.02999877929688,129525800
2021-03-10,117.49836730957031,119.9800033569336,122.16999816894531,119.44999694824219,121.69000244140625,111943300
2021-03-11,119.43740844726562,121.95999908447266,123.20999908447266,121.26000213623047,122.54000091552734,103026500
2021-03-12,118.52664184570312,121.02999877929688,121.16999816894531,119.16000366210938,120.4000015258789,88105100
2021-03-15,121.4254150390625,123.98999786376953,124.0,120.41999816894531,121.41000366210938,92403800
2021-03-16,122.97273254394531,125.56999969482422,127.22000122070312,124.72000122070312,125.69999694824219,115227900
2021-03-17,122.17949676513672,124.76000213623047,125.86000061035156,122.33999633789062,124.05000305175781,111932600
2021-03-18,118.0369873046875,120.52999877929688,123.18000030517578,120.31999969482422,122.87999725341797,121229700
2021-03-19,117.50814819335938,119.98999786376953,121.43000030517578,119.68000030517578,119.9000015258789,185549500
2021-03-22,120.83784484863281,123.38999938964844,123.87000274658203,120.26000213623047,120.33000183105469,111912300
2021-03-23,120.00540161132812,122.54000091552734,124.23999786376953,122.13999938964844,123.33000183105469,95467100
2021-03-24,117.60608673095703,120.08999633789062,122.9000015258789,120.06999969482422,122.81999969482422,88530500
2021-03-25,118.09573364257812,120.58999633789062,121.66000366210938,119.0,119.54000091552734,98844700
2021-03-26,118.70291137695312,121.20999908447266,121.4800033569336,118.91999816894531,120.3499984741211,94071200
2021-03-29,118.87919616699219,121.38999938964844,122.58000183105469,120.7300033569336,121.6500015258789,80819200
2021-03-30,117.42001342773438,119.9000015258789,120.4000015258789,118.86000061035156,120.11000061035156,85671900
2021-03-31,119.62348175048828,122.1500015258789,123.5199966430664,121.1500015258789,121.6500015258789,118323800
2021-04-01,120.45589447021484,123.0,124.18000030517578,122.48999786376953,123.66000366210938,75089100
2021-04-05,123.29591369628906,125.9000015258789,126.16000366210938,123.06999969482422,123.87000274658203,88651200
2021-04-06,123.59949493408203,126.20999908447266,127.12999725341797,125.6500015258789,126.5,80171300
2021-04-07,125.25456237792969,127.9000015258789,127.91999816894531,125.13999938964844,125.83000183105469,83466700
2021-04-08,127.66365814208984,130.36000061035156,130.38999938964844,128.52000427246094,128.9499969482422,88844600
2021-04-09,130.24905395507812,133.0,133.0399932861328,129.47000122070312,129.8000030517578,106686700
2021-04-12,128.5254669189453,131.24000549316406,132.85000610351562,130.6300048828125,132.52000427246094,91420000
2021-04-13,131.6494598388672,134.42999267578125,134.66000366210938,131.92999267578125,132.44000244140625,91266500
2021-04-14,129.2991180419922,132.02999877929688,135.0,131.66000366210938,134.94000244140625,87222800
2021-04-15,131.71803283691406,134.5,135.0,133.63999938964844,133.82000732421875,89347100
2021-04-16,131.3850555419922,134.16000366210938,134.6699981689453,133.27999877929688,134.3000030517578,84922400
2021-04-19,132.051025390625,134.83999633789062,135.47000122070312,133.33999633789062,133.50999450683594,94264200
2021-04-20,130.35679626464844,133.11000061035156,135.52999877929688,131.80999755859375,135.02000427246094,94812300
2021-04-21,130.73873901367188,133.5,133.75,131.3000030517578,132.36000061035156,68847100
2021-04-22,129.21099853515625,131.94000244140625,134.14999389648438,131.41000366210938,133.0399932861328,84566500
2021-04-23,131.54176330566406,134.32000732421875,135.1199951171875,132.16000366210938,132.16000366210938,78657500
2021-04-26,131.9334716796875,134.72000122070312,135.05999755859375,133.55999755859375,134.8300018310547,66905100
2021-04-27,131.61032104492188,134.38999938964844,135.41000366210938,134.11000061035156,135.00999450683594,66015800
2021-04-28,130.8170623779297,133.5800018310547,135.02000427246094,133.0800018310547,134.30999755859375,107760100
2021-04-29,130.7191162109375,133.47999572753906,137.07000732421875,132.4499969482422,136.47000122070312,151101000
2021-04-30,128.74090576171875,131.4600067138672,133.55999755859375,131.07000732421875,131.77999877929688,109839500
2021-05-03,129.79856872558594,132.5399932861328,134.07000732421875,131.8300018310547,132.0399932861328,75135100
2021-05-04,125.20558166503906,127.8499984741211,131.49000549316406,126.69999694824219,131.19000244140625,137564700
2021-05-05,125.45042419433594,128.10000610351562,130.4499969482422,127.97000122070312,129.1999969482422,84000900
2021-05-06,127.05651092529297,129.74000549316406,129.75,127.12999725341797,127.88999938964844,78128300
2021-05-07,127.73335266113281,130.2100067138672,131.25999450683594,129.47999572753906,130.85000610351562,78973300
2021-05-10,124.43727111816406,126.8499984741211,129.5399932861328,126.80999755859375,129.41000366210938,88071200
2021-05-11,123.51515197753906,125.91000366210938,126.2699966430664,122.7699966430664,123.5,126142800
2021-05-12,120.43486785888672,122.7699966430664,124.63999938964844,122.25,123.4000015258789,112172300
2021-05-13,122.59302520751953,124.97000122070312,126.1500015258789,124.26000213623047,124.58000183105469,105861300
2021-05-14,125.0258560180664,127.44999694824219,127.88999938964844,125.8499984741211,126.25,81918000
2021-05-17,123.8683090209961,126.2699966430664,126.93000030517578,125.16999816894531,126.81999969482422,74244600
2021-05-18,122.47530364990234,124.8499984741211,126.98999786376953,124.77999877929688,126.55999755859375,63342900
2021-05-19,122.318359375,124.69000244140625,124.91999816894531,122.86000061035156,123.16000366210938,92612000
2021-05-20,124.88851165771484,127.30999755859375,127.72000122070312,125.0999984741211,125.2300033569336,76857100
2021-05-21,123.04428100585938,125.43000030517578,128.0,125.20999908447266,127.81999969482422,79295400
2021-05-24,124.68251037597656,127.0999984741211,127.94000244140625,125.94000244140625,126.01000213623047,63092900
2021-05-25,124.48633575439453,126.9000015258789,128.32000732421875,126.31999969482422,127.81999969482422,72009500
2021-05-26,124.43727111816406,126.8499984741211,127.38999938964844,126.41999816894531,126.95999908447266,56575900
2021-05-27,122.8971176147461,125.27999877929688,127.63999938964844,125.08000183105469,126.44000244140625,94625600
2021-05-28,122.2398681640625,124.61000061035156,125.80000305175781,124.55000305175781,125.56999969482422,71311100
2021-06-01,121.91615295410156,124.27999877929688,125.3499984741211,123.94000244140625,125.08000183105469,67637100
2021-06-02,122.68132019042969,125.05999755859375,125.23999786376953,124.05000305175781,124.27999877929688,59278900
2021-06-03,121.19024658203125,123.54000091552734,124.8499984741211,123.12999725341797,124.68000030517578,76229200
2021-06-04,123.49552917480469,125.88999938964844,126.16000366210938,123.8499984741211,124.06999969482422,75169300
2021-06-07,123.50534057617188,125.9000015258789,126.31999969482422,124.83000183105469,126.16999816894531,71057600
2021-06-08,124.32937622070312,126.73999786376953,128.4600067138672,126.20999908447266,126.5999984741211,74403800
2021-06-09,124.7119369506836,127.12999725341797,127.75,126.5199966430664,127.20999908447266,56877900
2021-06-10,123.7113265991211,126.11000061035156,128.19000244140625,125.94000244140625,127.0199966430664,71186400
2021-06-11,124.92776489257812,127.3499984741211,127.44000244140625,126.0999984741211,126.52999877929688,53522400
2021-06-14,127.99823760986328,130.47999572753906,130.5399932861328,127.06999969482422,127.81999969482422,96906500
2021-06-15,127.1741943359375,129.63999938964844,130.60000610351562,129.38999938964844,129.94000244140625,62746300
2021-06-16,127.67452239990234,130.14999389648438,130.88999938964844,128.4600067138672,130.3699951171875,91815000
2021-06-17,129.2833251953125,131.7899932861328,132.5500030517578,129.64999389648438,129.8000030517578,96721700
2021-06-18,127.97860717773438,130.4600067138672,131.50999450683594,130.24000549316406,130.7100067138672,108953300
2021-06-21,129.7836151123047,132.3000030517578,132.41000366210938,129.2100067138672,130.3000030517578,79663300
2021-06-22,131.431640625,133.97999572753906,134.0800018310547,131.6199951171875,132.1300048828125,74783600
2021-06-23,131.15696716308594,133.6999969482422,134.32000732421875,133.22999572753906,133.77000427246094,60214200
2021-06-24,130.87254333496094,133.41000366210938,134.63999938964844,132.92999267578125,134.4499969482422,68711000
2021-06-25,130.5782012939453,133.11000061035156,133.88999938964844,132.80999755859375,133.4600067138672,70783700
2021-06-28,132.21644592285156,134.77999877929688,135.25,133.35000610351562,133.41000366210938,62111300
2021-06-29,133.7369384765625,136.3300018310547,136.49000549316406,134.35000610351562,134.8000030517578,64556100
2021-06-30,134.35498046875,136.9600067138672,137.41000366210938,135.8699951171875,136.1699981689453,63261400
2021-07-01,134.65907287597656,137.27000427246094,137.3300018310547,135.75999450683594,136.60000610351562,52485800
2021-07-02,137.2979278564453,139.9600067138672,140.0,137.75,137.89999389648438,78852600
2021-07-06,139.31874084472656,142.02000427246094,143.14999389648438,140.07000732421875,140.07000732421875,108181800
2021-07-07,141.82025146484375,144.57000732421875,144.88999938964844,142.66000366210938,143.5399932861328,104911600
2021-07-08,140.5155487060547,143.24000549316406,144.05999755859375,140.6699981689453,141.5800018310547,105575500
2021-07-09,142.34991455078125,145.11000061035156,145.64999389648438,142.64999389648438,142.75,99890800
2021-07-12,141.7515411376953,144.5,146.32000732421875,144.0,146.2100067138672,76299700
2021-07-13,142.869873046875,145.63999938964844,147.4600067138672,143.6300048828125,144.02999877929688,100827100
2021-07-14,146.3131103515625,149.14999389648438,149.57000732421875,147.67999267578125,148.10000610351562,127050800
2021-07-15,145.6558380126953,148.47999572753906,150.0,147.08999633789062,149.24000549316406,106820300
2021-07-16,143.6056365966797,146.38999938964844,149.75999450683594,145.8800048828125,148.4600067138672,93251400
2021-07-19,139.74053955078125,142.4499969482422,144.07000732421875,141.6699981689453,143.75,121434600
2021-07-20,143.37017822265625,146.14999389648438,147.10000610351562,142.9600067138672,143.4600067138672,96350000
2021-07-21,142.6344451904297,145.39999389648438,146.1300048828125,144.6300048828125,145.52999877929688,74993500
2021-07-22,144.00779724121094,146.8000030517578,148.1999969482422,145.80999755859375,145.94000244140625,77338200
2021-07-23,145.73434448242188,148.55999755859375,148.72000122070312,146.9199981689453,147.5500030517578,71447400
2021-07-26,146.15615844726562,148.99000549316406,149.8300018310547,147.6999969482422,148.27000427246094,72434100
2021-07-27,143.97837829589844,146.77000427246094,149.2100067138672,145.5500030517578,149.1199951171875,104818600
2021-07-28,142.222412109375,144.97999572753906,146.97000122070312,142.5399932861328,144.80999755859375,118931200
2021-07-29,142.869873046875,145.63999938964844,146.5500030517578,144.5800018310547,144.69000244140625,56699500
2021-07-30,143.08570861816406,145.86000061035156,146.3300018310547,144.11000061035156,144.3800048828125,70440600
2021-08-02,142.75216674804688,145.52000427246094,146.9499969482422,145.25,146.36000061035156,62880000
2021-08-03,144.55714416503906,147.36000061035156,148.0399932861328,145.17999267578125,145.80999755859375,64786600
2021-08-04,144.1549835205078,146.9499969482422,147.7899932861328,146.27999877929688,147.27000427246094,56368300
2021-08-05,144.2628631591797,147.05999755859375,147.83999633789062,146.1699981689453,146.97999572753906,46397700
2021-08-06,143.5751495361328,146.13999938964844,147.11000061035156,145.6300048828125,146.35000610351562,54126800
2021-08-09,143.5260467529297,146.08999633789062,146.6999969482422,145.52000427246094,146.1999969482422,48908700
2021-08-10,143.04464721679688,145.60000610351562,147.7100067138672,145.3000030517578,146.44000244140625,69023100
2021-08-11,143.30007934570312,145.86000061035156,146.72000122070312,145.52999877929688,146.0500030517578,48493500
2021-08-12,146.27688598632812,148.88999938964844,149.0500030517578,145.83999633789062,146.19000244140625,72282600
2021-08-13,146.48321533203125,149.10000610351562,149.44000244140625,148.27000427246094,148.97000122070312,59375000
2021-08-16,148.46775817871094,151.1199951171875,151.19000244140625,146.47000122070312,148.5399932861328,103296000
2021-08-17,147.5540771484375,150.19000244140625,151.67999267578125,149.08999633789062,150.22999572753906,92229700
2021-08-18,143.79127502441406,146.36000061035156,150.72000122070312,146.14999389648438,149.8000030517578,86326000
2021-08-19,144.1253204345703,146.6999969482422,148.0,144.5,145.02999877929688,86960300
2021-08-20,145.5891876220703,148.19000244140625,148.5,146.77999877929688,147.44000244140625,60549600
2021-08-23,147.08250427246094,149.7100067138672,150.19000244140625,147.88999938964844,148.30999755859375,60131800
2021-08-24,146.99407958984375,149.6199951171875,150.86000061035156,149.14999389648438,149.4499969482422,48606400
2021-08-25,145.75621032714844,148.36000061035156,150.32000732421875,147.8000030517578,149.80999755859375,58991300
2021-08-26,144.95059204101562,147.5399932861328,149.1199951171875,147.50999450683594,148.35000610351562,48597200
2021-08-27,145.9919891357422,148.60000610351562,148.75,146.8300018310547,147.47999572753906,55802400
2021-08-30,150.43264770507812,153.1199951171875,153.49000549316406,148.61000061035156,149.0,90956700
2021-08-31,149.16526794433594,151.8300018310547,152.8000030517578,151.2899932861328,152.66000366210938,86453100
2021-09-01,149.83335876464844,152.50999450683594,154.97999572753906,152.33999633789062,152.8300018310547,80313700
2021-09-02,150.95335388183594,153.64999389648438,154.72000122070312,152.39999389648438,153.8699951171875,71115500
2021-09-03,151.5919647216797,154.3000030517578,154.6300048828125,153.08999633789062,153.75999450683594,57808700
2021-09-07,153.94003295898438,156.69000244140625,157.25999450683594,154.38999938964844,154.97000122070312,82278300
2021-09-08,152.38771057128906,155.11000061035156,157.0399932861328,153.97999572753906,156.97999572753906,74420200
2021-09-09,151.36598205566406,154.07000732421875,156.11000061035156,153.9499969482422,155.49000549316406,57305700
2021-09-10,146.3555145263672,148.97000122070312,155.47999572753906,148.6999969482422,155.0,140893200
2021-09-13,146.92532348632812,149.5500030517578,151.4199981689453,148.75,150.6300048828125,102404300
2021-09-14,145.52040100097656,148.1199951171875,151.07000732421875,146.91000366210938,150.35000610351562,109296300
2021-09-15,146.4144287109375,149.02999877929688,149.44000244140625,146.3699951171875,148.55999755859375,83281300
2021-09-16,146.17861938476562,148.7899932861328,148.97000122070312,147.22000122070312,148.44000244140625,68034100
2021-09-17,143.49656677246094,146.05999755859375,148.82000732421875,145.75999450683594,148.82000732421875,129868800
2021-09-20,140.4313201904297,142.94000244140625,144.83999633789062,141.27000427246094,143.8000030517578,123478900
2021-09-21,140.9127197265625,143.42999267578125,144.60000610351562,142.77999877929688,143.92999267578125,75834000
2021-09-22,143.29025268554688,145.85000610351562,146.42999267578125,143.6999969482422,144.4499969482422,76404300
2021-09-23,144.2530517578125,146.8300018310547,147.0800018310547,145.63999938964844,146.64999389648438,64838200
2021-09-24,144.3414764404297,146.9199981689453,147.47000122070312,145.55999755859375,145.66000366210938,53477900
2021-09-27,142.81863403320312,145.3699951171875,145.9600067138672,143.82000732421875,145.47000122070312,74150700
2021-09-28,139.41941833496094,141.91000366210938,144.75,141.69000244140625,143.25,108972300
2021-09-29,140.32325744628906,142.8300018310547,144.4499969482422,142.02999877929688,142.47000122070312,74602000
2021-09-30,139.01663208007812,141.5,144.3800048828125,141.27999877929688,143.66000366210938,89056700
2021-10-01,140.1464080810547,142.64999389648438,142.9199981689453,139.11000061035156,141.89999389648438,94639600
2021-10-04,136.697998046875,139.13999938964844,142.2100067138672,138.27000427246094,141.75999450683594,98322000
2021-10-05,138.63343811035156,141.11000061035156,142.24000549316406,139.36000061035156,139.49000549316406,80861100
2021-10-06,139.5078125,142.0,142.14999389648438,138.3699951171875,139.47000122070312,83221100
2021-10-07,140.77517700195312,143.2899932861328,144.22000122070312,142.72000122070312,143.05999755859375,61732700
2021-10-08,140.39199829101562,142.89999389648438,144.17999267578125,142.55999755859375,144.02999877929688,58773200
2021-10-11,140.30361938476562,142.80999755859375,144.80999755859375,141.80999755859375,142.27000427246094,64452200
2021-10-12,139.02642822265625,141.50999450683594,143.25,141.0399932861328,143.22999572753906,73035900
2021-10-13,138.43695068359375,140.91000366210938,141.39999389648438,139.1999969482422,141.24000549316406,78762700
2021-10-14,141.23692321777344,143.75999450683594,143.8800048828125,141.50999450683594,142.11000061035156,69907100
2021-10-15,142.2979736328125,144.83999633789062,144.89999389648438,143.50999450683594,143.77000427246094,67940300
2021-10-18,143.97796630859375,146.5500030517578,146.83999633789062,143.16000366210938,143.4499969482422,85589200
2021-10-19,146.14918518066406,148.75999450683594,149.1699981689453,146.5500030517578,147.00999450683594,76378900
2021-10-20,146.64039611816406,149.25999450683594,149.75,148.1199951171875,148.6999969482422,58418800
2021-10-21,146.85653686523438,149.47999572753906,149.63999938964844,147.8699951171875,148.80999755859375,61421000
2021-10-22,146.08041381835938,148.69000244140625,150.17999267578125,148.63999938964844,149.69000244140625,58883400
2021-10-25,146.03128051757812,148.63999938964844,149.3699951171875,147.6199951171875,148.67999267578125,50720600
2021-10-26,146.6993865966797,149.32000732421875,150.83999633789062,149.00999450683594,149.3300018310547,60893400
2021-10-27,146.23760986328125,148.85000610351562,149.72999572753906,148.49000549316406,149.36000061035156,56094900
2021-10-28,149.89231872558594,152.57000732421875,153.1699981689453,149.72000122070312,149.82000732421875,100077900
2021-10-29,147.1709442138672,149.8000030517578,149.94000244140625,146.41000366210938,147.22000122070312,124953200
2021-11-01,146.34568786621094,148.9600067138672,149.6999969482422,147.8000030517578,148.99000549316406,74588300
2021-11-02,147.38705444335938,150.02000427246094,151.57000732421875,148.64999389648438,148.66000366210938,69122000
2021-11-03,148.83126831054688,151.49000549316406,151.97000122070312,149.82000732421875,150.38999938964844,54511500
2021-11-04,148.310546875,150.9600067138672,152.42999267578125,150.63999938964844,151.5800018310547,60394600
2021-11-05,148.8418731689453,151.27999877929688,152.1999969482422,150.05999755859375,151.88999938964844,65463900
2021-11-08,148.01539611816406,150.44000244140625,151.57000732421875,150.16000366210938,151.41000366210938,55020900
2021-11-09,148.37942504882812,150.80999755859375,151.42999267578125,150.05999755859375,150.1999969482422,56787900
2021-11-10,145.5360107421875,147.9199981689453,150.1300048828125,147.85000610351562,150.02000427246094,65187100
2021-11-11,145.48681640625,147.8699951171875,149.42999267578125,147.67999267578125,148.9600067138672,41000000
2021-11-12,147.57264709472656,149.99000549316406,150.39999389648438,147.47999572753906,148.42999267578125,63804000
2021-11-15,147.58248901367188,150.0,151.8800048828125,149.42999267578125,150.3699951171875,59222800
2021-11-16,148.56639099121094,151.0,151.49000549316406,149.33999633789062,149.94000244140625,59256200
2021-11-17,151.01622009277344,153.49000549316406,155.0,150.99000549316406,151.0,88807000
2021-11-18,155.3256378173828,157.8699951171875,158.6699981689453,153.0500030517578,153.7100067138672,137827700
2021-11-19,157.96246337890625,160.5500030517578,161.02000427246094,156.52999877929688,157.64999389648438,117305600
2021-11-22,158.4248809814453,161.02000427246094,165.6999969482422,161.0,161.67999267578125,117467900
2021-11-23,158.80859375,161.41000366210938,161.8000030517578,159.05999755859375,161.1199951171875,96041900
2021-11-24,159.33006286621094,161.94000244140625,162.13999938964844,159.63999938964844,160.75,69463600
2021-11-26,154.28274536132812,156.80999755859375,160.4499969482422,156.36000061035156,159.57000732421875,76959800
2021-11-29,157.65745544433594,160.24000549316406,161.19000244140625,158.7899932861328,159.3699951171875,88748200
2021-11-30,162.63589477539062,165.3000030517578,165.52000427246094,159.9199981689453,159.99000549316406,174048100
2021-12-01,162.11444091796875,164.77000427246094,170.3000030517578,164.52999877929688,167.47999572753906,152052500
2021-12-02,161.1207275390625,163.75999450683594,164.1999969482422,157.8000030517578,158.74000549316406,136739200
2021-12-03,159.2316436767578,161.83999633789062,164.9600067138672,159.72000122070312,164.02000427246094,118023100
2021-12-06,162.6555938720703,165.32000732421875,167.8800048828125,164.27999877929688,164.2899932861328,107497000
2021-12-07,168.421142578125,171.17999267578125,171.5800018310547,168.33999633789062,169.0800018310547,120405400
2021-12-08,172.25830078125,175.0800018310547,175.9600067138672,170.6999969482422,172.1300048828125,116998900
2021-12-09,171.74668884277344,174.55999755859375,176.75,173.9199981689453,174.91000366210938,108923700
2021-12-10,176.55784606933594,179.4499969482422,179.6300048828125,174.69000244140625,175.2100067138672,115402700
2021-12-13,172.90765380859375,175.74000549316406,182.1300048828125,175.52999877929688,181.1199951171875,153237000
2021-12-14,171.52037048339844,174.3300018310547,177.74000549316406,172.2100067138672,175.25,139380400
2021-12-15,176.41029357910156,179.3000030517578,179.5,172.30999755859375,175.11000061035156,131063300
2021-12-16,169.48373413085938,172.25999450683594,181.13999938964844,170.75,179.27999877929688,150185800
2021-12-17,168.3817901611328,171.13999938964844,173.47000122070312,169.69000244140625,169.92999267578125,195432700
2021-12-20,167.01417541503906,169.75,170.5800018310547,167.4600067138672,168.27999877929688,107499100
2021-12-21,170.20196533203125,172.99000549316406,173.1999969482422,169.1199951171875,171.55999755859375,91185900
2021-12-22,172.8092498779297,175.63999938964844,175.86000061035156,172.14999389648438,173.0399932861328,92135300
2021-12-23,173.43893432617188,176.27999877929688,176.85000610351562,175.27000427246094,175.85000610351562,68356600
2021-12-27,177.42364501953125,180.3300018310547,180.4199981689453,177.07000732421875,177.08999633789062,74919600
2021-12-28,176.40042114257812,179.2899932861328,181.3300018310547,178.52999877929688,180.16000366210938,79144300
2021-12-29,176.48899841308594,179.3800048828125,180.6300048828125,178.13999938964844,179.3300018310547,62348900
2021-12-30,175.32798767089844,178.1999969482422,180.57000732421875,178.08999633789062,179.47000122070312,59773000
2021-12-31,174.70816040039062,177.57000732421875,179.22999572753906,177.25999450683594,178.08999633789062,64062300
2022-01-03,179.0765838623047,182.00999450683594,182.8800048828125,177.7100067138672,177.8300018310547,104487900
2022-01-04,176.80381774902344,179.6999969482422,182.94000244140625,179.1199951171875,182.6300048828125,99310400
2022-01-05,172.10086059570312,174.9199981689453,180.1699981689453,174.63999938964844,179.61000061035156,94537600
2022-01-06,169.22792053222656,172.0,175.3000030517578,171.63999938964844,172.6999969482422,96904000
2022-01-07,169.39520263671875,172.1699981689453,174.13999938964844,171.02999877929688,172.88999938964844,86709100
2022-01-10,169.4148406982422,172.19000244140625,172.5,168.1699981689453,169.0800018310547,106765600
2022-01-11,172.25830078125,175.0800018310547,175.17999267578125,170.82000732421875,172.32000732421875,76138300
2022-01-12,172.70103454589844,175.52999877929688,177.17999267578125,174.82000732421875,176.1199951171875,74805200
2022-01-13,169.4148406982422,172.19000244140625,176.6199951171875,171.7899932861328,175.77999877929688,84505800
2022-01-14,170.2806854248047,173.07000732421875,173.77999877929688,171.08999633789062,171.33999633789062,80440800
2022-01-18,167.06336975097656,169.8000030517578,172.5399932861328,169.41000366210938,171.50999450683594,90956700
2022-01-19,163.55091857910156,166.22999572753906,171.0800018310547,165.94000244140625,170.0,94815000
2022-01-20,161.85862731933594,164.50999450683594,169.67999267578125,164.17999267578125,166.97999572753906,91420500
2022-01-21,159.79246520996094,162.41000366210938,166.3300018310547,162.3000030517578,164.4199981689453,122848900
2022-01-24,159.01519775390625,161.6199951171875,162.3000030517578,154.6999969482422,160.02000427246094,162294600
2022-01-25,157.2048797607422,159.77999877929688,162.75999450683594,157.02000427246094,158.97999572753906,115798400
2022-01-26,157.11630249023438,159.69000244140625,164.38999938964844,157.82000732421875,163.5,108275300
2022-01-27,156.65390014648438,159.22000122070312,163.83999633789062,158.27999877929688,162.4499969482422,121954600
2022-01-28,167.5848388671875,170.3300018310547,170.35000610351562,162.8000030517578,165.7100067138672,179935700
2022-01-31,171.963134765625,174.77999877929688,175.0,169.50999450683594,170.16000366210938,115541600
2022-02-01,171.7958526611328,174.61000061035156,174.83999633789062,172.30999755859375,174.00999450683594,86213900
2022-02-02,173.0060272216797,175.83999633789062,175.8800048828125,173.3300018310547,174.75,84914300
2022-02-03,170.1134033203125,172.89999389648438,176.24000549316406,172.1199951171875,174.47999572753906,89418100
2022-02-04,169.82772827148438,172.38999938964844,174.10000610351562,170.67999267578125,171.67999267578125,82465400
2022-02-07,169.1085662841797,171.66000366210938,173.9499969482422,170.9499969482422,172.86000061035156,77251200
2022-02-08,172.2314453125,174.8300018310547,175.35000610351562,171.42999267578125,171.72999572753906,74829200
2022-02-09,173.659912109375,176.27999877929688,176.64999389648438,174.89999389648438,176.0500030517578,71285000
2022-02-10,169.56175231933594,172.1199951171875,175.47999572753906,171.5500030517578,174.13999938964844,90865900
2022-02-11,166.13348388671875,168.63999938964844,173.0800018310547,168.0399932861328,172.3300018310547,98670700
2022-02-14,166.3699188232422,168.8800048828125,169.5800018310547,166.55999755859375,167.3699951171875,86185500
2022-02-15,170.22178649902344,172.7899932861328,172.9499969482422,170.25,170.97000122070312,62527400
2022-02-16,169.98536682128906,172.5500030517578,173.33999633789062,170.0500030517578,171.85000610351562,61177400
2022-02-17,166.3699188232422,168.8800048828125,171.91000366210938,168.47000122070312,171.02999877929688,69589300
2022-02-18,164.81338500976562,167.3000030517578,170.5399932861328,166.19000244140625,169.82000732421875,82772700
2022-02-22,161.87770080566406,164.32000732421875,166.69000244140625,162.14999389648438,164.97999572753906,91162800
2022-02-23,157.6908721923828,160.07000732421875,166.14999389648438,159.75,165.5399932861328,90009200
2022-02-24,160.32115173339844,162.74000549316406,162.85000610351562,152.0,152.5800018310547,141147500
2022-02-25,162.39979553222656,164.85000610351562,165.1199951171875,160.8699951171875,163.83999633789062,91974200
2022-02-28,162.66578674316406,165.1199951171875,165.4199981689453,162.42999267578125,163.05999755859375,95056600
2022-03-01,160.77430725097656,163.1999969482422,166.60000610351562,161.97000122070312,164.6999969482422,83474400
2022-03-02,164.0843963623047,166.55999755859375,167.36000061035156,162.9499969482422,164.38999938964844,79724800
2022-03-03,163.75929260253906,166.22999572753906,168.91000366210938,165.5500030517578,168.47000122070312,76678400
2022-03-04,160.74478149414062,163.1699981689453,165.5500030517578,162.10000610351562,164.49000549316406,83737200
2022-03-07,156.9322967529297,159.3000030517578,165.02000427246094,159.0399932861328,163.36000061035156,96418800
2022-03-08,155.09994506835938,157.44000244140625,162.8800048828125,155.8000030517578,158.82000732421875,131148300
2022-03-09,160.52801513671875,162.9499969482422,163.41000366210938,159.41000366210938,161.47999572753906,91454900
2022-03-10,156.16387939453125,158.52000427246094,160.38999938964844,155.97999572753906,160.1999969482422,105342000
2022-03-11,152.4302215576172,154.72999572753906,159.27999877929688,154.5,158.92999267578125,96970100
2022-03-14,148.3813018798828,150.6199951171875,154.1199951171875,150.10000610351562,151.4499969482422,108732100
2022-03-15,152.78488159179688,155.08999633789062,155.57000732421875,150.3800048828125,150.89999389648438,92964300
2022-03-16,157.2179718017578,159.58999633789062,160.0,154.4600067138672,157.0500030517578,102300200
2022-03-17,158.232666015625,160.6199951171875,161.0,157.6300048828125,158.61000061035156,75615400
2022-03-18,161.542724609375,163.97999572753906,164.47999572753906,159.75999450683594,160.50999450683594,123511700
2022-03-21,162.9219207763672,165.3800048828125,166.35000610351562,163.00999450683594,163.50999450683594,95811400
2022-03-22,166.31080627441406,168.82000732421875,169.4199981689453,164.91000366210938,165.50999450683594,81532000
2022-03-23,167.68014526367188,170.2100067138672,172.63999938964844,167.64999389648438,167.99000549316406,98062700
2022-03-24,171.4827880859375,174.07000732421875,174.13999938964844,170.2100067138672,171.05999755859375,90131400
2022-03-25,172.12310791015625,174.72000122070312,175.27999877929688,172.75,173.8800048828125,80546200
2022-03-28,172.99002075195312,175.60000610351562,175.72999572753906,172.0,172.1699981689453,90371900
2022-03-29,176.30010986328125,178.9600067138672,179.00999450683594,176.33999633789062,176.69000244140625,100589400
2022-03-30,175.12774658203125,177.77000427246094,179.61000061035156,176.6999969482422,178.5500030517578,92633200
2022-03-31,172.0147247314453,174.61000061035156,178.02999877929688,174.39999389648438,177.83999633789062,103049300
2022-04-01,171.71920776367188,174.30999755859375,174.8800048828125,171.94000244140625,174.02999877929688,78751300
2022-04-04,175.78782653808594,178.44000244140625,178.49000549316406,174.44000244140625,174.57000732421875,76468400
2022-04-05,172.45803833007812,175.05999755859375,178.3000030517578,174.4199981689453,177.5,73401800
2022-04-06,169.27609252929688,171.8300018310547,173.6300048828125,170.1300048828125,172.36000061035156,89058800
2022-04-07,169.58145141601562,172.13999938964844,173.36000061035156,169.85000610351562,171.16000366210938,77594700
2022-04-08,167.56190490722656,170.08999633789062,171.77999877929688,169.1999969482422,171.77999877929688,76575500
2022-04-11,163.28640747070312,165.75,169.02999877929688,165.5,168.7100067138672,72246700
2022-04-12,165.1680450439453,167.66000366210938,169.8699951171875,166.63999938964844,168.02000427246094,79265200
2022-04-13,167.86729431152344,170.39999389648438,171.0399932861328,166.77000427246094,167.38999938964844,70618900
2022-04-14,162.83326721191406,165.2899932861328,171.27000427246094,165.0399932861328,170.6199951171875,75329400
2022-04-18,162.61654663085938,165.07000732421875,166.60000610351562,163.57000732421875,163.9199981689453,69023900
2022-04-19,164.91188049316406,167.39999389648438,167.82000732421875,163.91000366210938,165.02000427246094,67723800
2022-04-20,164.74440002441406,167.22999572753906,168.8800048828125,166.10000610351562,168.75999450683594,67929800
2022-04-21,163.9464569091797,166.4199981689453,171.52999877929688,165.91000366210938,168.91000366210938,87227800
2022-04-22,159.38526916503906,161.7899932861328,167.8699951171875,161.5,166.4600067138672,84882400
2022-04-25,160.45909118652344,162.8800048828125,163.1699981689453,158.4600067138672,161.1199951171875,96046400
2022-04-26,154.46945190429688,156.8000030517578,162.33999633789062,156.72000122070312,162.25,95623200
2022-04-27,154.2428741455078,156.57000732421875,159.7899932861328,155.3800048828125,155.91000366210938,88063200
2022-04-28,161.207763671875,163.63999938964844,164.52000427246094,158.92999267578125,159.25,130216800
2022-04-29,155.3068084716797,157.64999389648438,166.1999969482422,157.25,161.83999633789062,131747600
2022-05-02,155.61221313476562,157.9600067138672,158.22999572753906,153.27000427246094,156.7100067138672,123055300
2022-05-03,157.10960388183594,159.47999572753906,160.7100067138672,156.32000732421875,158.14999389648438,88966500
2022-05-04,163.5524139404297,166.02000427246094,166.47999572753906,159.25999450683594,159.6699981689453,108256500
2022-05-05,154.4398956298828,156.77000427246094,164.0800018310547,154.9499969482422,163.85000610351562,130525300
2022-05-06,155.16998291015625,157.27999877929688,159.44000244140625,154.17999267578125,156.00999450683594,116124600
2022-05-09,150.01998901367188,152.05999755859375,155.8300018310547,151.49000549316406,154.92999267578125,131577900
2022-05-10,152.4371337890625,154.50999450683594,156.74000549316406,152.92999267578125,155.52000427246094,115366700
2022-05-11,144.53456115722656,146.5,155.4499969482422,145.80999755859375,153.5,142689800
2022-05-12,140.64743041992188,142.55999755859375,146.1999969482422,138.8000030517578,142.77000427246094,182602000
2022-05-13,145.13641357421875,147.11000061035156,148.10000610351562,143.11000061035156,144.58999633789062,113990900
2022-05-16,143.5874786376953,145.5399932861328,147.52000427246094,144.17999267578125,145.5500030517578,86643800
2022-05-17,147.23782348632812,149.24000549316406,149.77000427246094,146.67999267578125,148.86000061035156,78336300
2022-05-18,138.93080139160156,140.82000732421875,147.36000061035156,139.89999389648438,146.85000610351562,109742900
2022-05-19,135.50732421875,137.35000610351562,141.66000366210938,136.60000610351562,139.8800048828125,136095600
2022-05-20,135.744140625,137.58999633789062,140.6999969482422,132.61000061035156,139.08999633789062,137426100
2022-05-23,141.1900634765625,143.11000061035156,143.25999450683594,137.64999389648438,137.7899932861328,117726300
2022-05-24,138.4769744873047,140.36000061035156,141.97000122070312,137.3300018310547,140.80999755859375,104132700
2022-05-25,138.6348114013672,140.52000427246094,141.7899932861328,138.33999633789062,138.42999267578125,92482700
2022-05-26,141.85110473632812,143.77999877929688,144.33999633789062,137.13999938964844,137.38999938964844,90601500
2022-05-27,147.63247680664062,149.63999938964844,149.67999267578125,145.25999450683594,145.38999938964844,90978500
2022-05-31,146.84320068359375,148.83999633789062,150.66000366210938,146.83999633789062,149.07000732421875,103718400
2022-06-01,146.71493530273438,148.7100067138672,151.74000549316406,147.67999267578125,149.89999389648438,74286600
2022-06-02,149.18142700195312,151.2100067138672,151.27000427246094,146.86000061035156,147.8300018310547,72348100
2022-06-03,143.42962646484375,145.3800048828125,147.97000122070312,144.4600067138672,146.89999389648438,88570300
2022-06-06,144.17942810058594,146.13999938964844,148.57000732421875,144.89999389648438,147.02999877929688,71598400
2022-06-07,146.71493530273438,148.7100067138672,149.0,144.10000610351562,144.35000610351562,67808200
2022-06-08,145.97499084472656,147.9600067138672,149.8699951171875,147.4600067138672,148.5800018310547,53950200
2022-06-09,140.7263641357422,142.63999938964844,147.9499969482422,142.52999877929688,147.0800018310547,69473000
2022-06-10,135.29029846191406,137.1300048828125,140.75999450683594,137.05999755859375,140.27999877929688,91437900
2022-06-13,130.11073303222656,131.8800048828125,135.1999969482422,131.44000244140625,132.8699951171875,122207100
2022-06-14,130.9789276123047,132.75999450683594,133.88999938964844,131.47999572753906,133.1300048828125,84784300
2022-06-15,133.6131134033203,135.42999267578125,137.33999633789062,132.16000366210938,134.2899932861328,91533000
2022-06-16,128.3151397705078,130.05999755859375,132.38999938964844,129.0399932861328,132.0800018310547,108123900
2022-06-17,129.7949981689453,131.55999755859375,133.0800018310547,129.80999755859375,130.07000732421875,134520300
2022-06-21,134.0471954345703,135.8699951171875,137.05999755859375,133.32000732421875,133.4199981689453,81000500
2022-06-22,133.53419494628906,135.35000610351562,137.75999450683594,133.91000366210938,134.7899932861328,73409200
2022-06-23,136.41497802734375,138.27000427246094,138.58999633789062,135.6300048828125,136.82000732421875,72433800
2022-06-24,139.75950622558594,141.66000366210938,141.91000366210938,139.77000427246094,139.89999389648438,89116800
2022-06-27,139.75950622558594,141.66000366210938,143.49000549316406,140.97000122070312,142.6999969482422,70207900
2022-06-28,135.59613037109375,137.44000244140625,143.4199981689453,137.32000732421875,142.1300048828125,67083400
2022-06-29,137.36215209960938,139.22999572753906,140.6699981689453,136.6699981689453,137.4600067138672,66242400
2022-06-30,134.88580322265625,136.72000122070312,138.3699951171875,133.77000427246094,137.25,98964500
2022-07-01,137.06613159179688,138.92999267578125,139.0399932861328,135.66000366210938,136.0399932861328,71051600
2022-07-05,139.66087341308594,141.55999755859375,141.61000061035156,136.92999267578125,137.77000427246094,73353800
2022-07-06,141.0026092529297,142.9199981689453,144.1199951171875,141.0800018310547,141.35000610351562,74064300
2022-07-07,144.38661193847656,146.35000610351562,146.5500030517578,143.27999877929688,143.2899932861328,66253700
2022-07-08,145.0673370361328,147.0399932861328,147.5500030517578,145.0,145.25999450683594,64547800
2022-07-11,142.9264678955078,144.8699951171875,146.63999938964844,143.77999877929688,145.6699981689453,63141600
2022-07-12,143.9031982421875,145.86000061035156,148.4499969482422,145.0500030517578,145.75999450683594,77588800
2022-07-13,143.53811645507812,145.49000549316406,146.4499969482422,142.1199951171875,142.99000549316406,71185600
2022-07-14,146.47816467285156,148.47000122070312,148.9499969482422,143.25,144.0800018310547,78140700
2022-07-15,148.1553497314453,150.1699981689453,150.86000061035156,148.1999969482422,149.77999877929688,76259900
2022-07-18,145.09695434570312,147.07000732421875,151.57000732421875,146.6999969482422,150.74000549316406,81420900
2022-07-19,148.97421264648438,151.0,151.22999572753906,146.91000366210938,147.9199981689453,82982400
2022-07-20,150.98683166503906,153.0399932861328,153.72000122070312,150.3699951171875,151.1199951171875,64823400
2022-07-21,153.265869140625,155.35000610351562,155.57000732421875,151.94000244140625,154.5,65086600
2022-07-22,152.0227813720703,154.08999633789062,156.27999877929688,153.41000366210938,155.38999938964844,66675400
2022-07-25,150.8980712890625,152.9499969482422,155.0399932861328,152.27999877929688,154.00999450683594,53623900
2022-07-26,149.566162109375,151.60000610351562,153.08999633789062,150.8000030517578,152.25999450683594,55138700
2022-07-27,154.68653869628906,156.7899932861328,157.3300018310547,152.16000366210938,152.5800018310547,78620700
2022-07-28,155.23904418945312,157.35000610351562,157.63999938964844,154.41000366210938,156.97999572753906,81378700
2022-07-29,160.32980346679688,162.50999450683594,163.6300048828125,159.5,161.24000549316406,101786900
2022-08-01,159.34320068359375,161.50999450683594,163.58999633789062,160.88999938964844,161.00999450683594,67829400
2022-08-02,157.86334228515625,160.00999450683594,162.41000366210938,159.6300048828125,160.10000610351562,59907000
2022-08-03,163.9011993408203,166.1300048828125,166.58999633789062,160.75,160.83999633789062,82507500
2022-08-04,163.58554077148438,165.80999755859375,167.19000244140625,164.42999267578125,166.00999450683594,55474100
2022-08-05,163.3583221435547,165.35000610351562,165.85000610351562,163.0,163.2100067138672,56697000
2022-08-08,162.88406372070312,164.8699951171875,167.80999755859375,164.1999969482422,166.3699951171875,60276900
2022-08-09,162.93350219726562,164.9199981689453,165.82000732421875,163.25,164.02000427246094,63135500
2022-08-10,167.20147705078125,169.24000549316406,169.33999633789062,166.89999389648438,167.67999267578125,70170500
2022-08-11,166.46046447753906,168.49000549316406,170.99000549316406,168.19000244140625,170.05999755859375,57149200
2022-08-12,170.0269775390625,172.10000610351562,172.1699981689453,169.39999389648438,169.82000732421875,68039400
2022-08-15,171.1038360595703,173.19000244140625,173.38999938964844,171.35000610351562,171.52000427246094,54091700
2022-08-16,170.94577026367188,173.02999877929688,173.7100067138672,171.66000366210938,172.77999877929688,56377100
2022-08-17,172.44747924804688,174.5500030517578,176.14999389648438,172.57000732421875,172.77000427246094,79542000
2022-08-18,172.05227661132812,174.14999389648438,174.89999389648438,173.1199951171875,173.75,62290100
2022-08-19,169.45399475097656,171.52000427246094,173.74000549316406,171.30999755859375,173.02999877929688,70346300
2022-08-22,165.5515594482422,167.57000732421875,169.86000061035156,167.13999938964844,169.69000244140625,69026800
2022-08-23,165.2156524658203,167.22999572753906,168.7100067138672,166.64999389648438,167.0800018310547,54147100
2022-08-24,165.51202392578125,167.52999877929688,168.11000061035156,166.25,167.32000732421875,53841500
2022-08-25,167.98190307617188,170.02999877929688,170.13999938964844,168.35000610351562,168.77999877929688,51218200
2022-08-26,161.6491241455078,163.6199951171875,171.0500030517578,163.55999755859375,170.57000732421875,78961000
2022-08-29,159.43612670898438,161.3800048828125,162.89999389648438,159.82000732421875,161.14999389648438,73314000
2022-08-30,156.99586486816406,158.91000366210938,162.55999755859375,157.72000122070312,162.1300048828125,77906200
2022-08-31,155.3262481689453,157.22000122070312,160.5800018310547,157.13999938964844,160.30999755859375,87991100
2022-09-01,156.05731201171875,157.9600067138672,158.4199981689453,154.6699981689453,156.63999938964844,74229900
2022-09-02,153.93319702148438,155.80999755859375,160.36000061035156,154.97000122070312,159.75,76957800
2022-09-06,152.6686248779297,154.52999877929688,157.08999633789062,153.69000244140625,156.47000122070312,73714800
2022-09-07,154.0814208984375,155.9600067138672,156.6699981689453,153.61000061035156,154.82000732421875,87449600
2022-09-08,152.59947204589844,154.4600067138672,156.36000061035156,152.67999267578125,154.63999938964844,84923800
2022-09-09,155.47442626953125,157.3699951171875,157.82000732421875,154.75,155.47000122070312,68028800
2022-09-12,161.46142578125,163.42999267578125,164.25999450683594,159.3000030517578,159.58999633789062,104956000
2022-09-13,151.98695373535156,153.83999633789062,160.5399932861328,153.3699951171875,159.89999389648438,122656600
2022-09-14,153.43923950195312,155.30999755859375,157.10000610351562,153.61000061035156,154.7899932861328,87965400
2022-09-15,150.53463745117188,152.3699951171875,155.24000549316406,151.3800048828125,154.64999389648438,90481100
2022-09-16,148.884765625,150.6999969482422,151.35000610351562,148.3699951171875,151.2100067138672,162278800
2022-09-19,152.6192169189453,154.47999572753906,154.55999755859375,149.10000610351562,149.30999755859375,81474200
2022-09-20,155.0100860595703,156.89999389648438,158.0800018310547,153.0800018310547,153.39999389648438,107689800
2022-09-21,151.86839294433594,153.72000122070312,158.74000549316406,153.60000610351562,157.33999633789062,101696800
2022-09-22,150.9001922607422,152.74000549316406,154.47000122070312,150.91000366210938,152.3800048828125,86652500
2022-09-23,148.6179962158203,150.42999267578125,151.47000122070312,148.55999755859375,151.19000244140625,96029900
2022-09-26,148.95391845703125,150.77000427246094,153.77000427246094,149.63999938964844,149.66000366210938,93339400
2022-09-27,149.93199157714844,151.75999450683594,154.72000122070312,149.9499969482422,152.74000549316406,84442700
2022-09-28,148.03512573242188,149.83999633789062,150.63999938964844,144.83999633789062,147.63999938964844,146691400
2022-09-29,140.76377868652344,142.47999572753906,146.72000122070312,140.67999267578125,146.10000610351562,128138200
2022-09-30,136.53533935546875,138.1999969482422,143.10000610351562,138.0,141.27999877929688,124925300
2022-10-03,140.734130859375,142.4499969482422,143.07000732421875,137.69000244140625,138.2100067138672,114311700
2022-10-04,144.34017944335938,146.10000610351562,146.22000122070312,144.25999450683594,145.02999877929688,87830100
2022-10-05,144.63653564453125,146.39999389648438,147.3800048828125,143.00999450683594,144.07000732421875,79471000
2022-10-06,143.67825317382812,145.42999267578125,147.5399932861328,145.22000122070312,145.80999755859375,68402200
2022-10-07,138.4025421142578,140.08999633789062,143.10000610351562,139.4499969482422,142.5399932861328,85925600
2022-10-10,138.7285614013672,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,74899000
2022-10-11,137.30593872070312,138.97999572753906,141.35000610351562,138.22000122070312,139.89999389648438,77033700
2022-10-12,136.6736297607422,138.33999633789062,140.36000061035156,138.16000366210938,139.1300048828125,70433700
2022-10-13,141.2676544189453,142.99000549316406,143.58999633789062,134.3699951171875,134.99000549316406,113224000
2022-10-14,136.71316528320312,138.3800048828125,144.52000427246094,138.19000244140625,144.30999755859375,88598000
2022-10-17,140.6946258544922,142.41000366210938,142.89999389648438,140.27000427246094,141.07000732421875,85250900
2022-10-18,142.01846313476562,143.75,146.6999969482422,140.61000061035156,145.49000549316406,99136600
2022-10-19,142.12716674804688,143.86000061035156,144.9499969482422,141.5,141.69000244140625,61758300
2022-10-20,141.66278076171875,143.38999938964844,145.88999938964844,142.64999389648438,143.02000427246094,64522000
2022-10-21,145.49607849121094,147.27000427246094,147.85000610351562,142.64999389648438,142.8699951171875,86548600
2022-10-24,147.64981079101562,149.4499969482422,150.22999572753906,146.0,147.19000244140625,75981900
2022-10-25,150.5050048828125,152.33999633789062,152.49000549316406,149.36000061035156,150.08999633789062,74732300
2022-10-26,147.55104064941406,149.35000610351562,151.99000549316406,148.0399932861328,150.9600067138672,88194300
2022-10-27,143.05584716796875,144.8000030517578,149.0500030517578,144.1300048828125,148.07000732421875,109180200
2022-10-28,153.8640594482422,155.74000549316406,157.5,147.82000732421875,148.1999969482422,164762400
2022-10-31,151.49295043945312,153.33999633789062,154.24000549316406,151.9199981689453,153.16000366210938,97943200
2022-11-01,148.83534240722656,150.64999389648438,155.4499969482422,149.1300048828125,155.0800018310547,80379300
2022-11-02,143.28306579589844,145.02999877929688,152.1699981689453,145.0,148.9499969482422,93604600
2022-11-03,137.2071533203125,138.8800048828125,142.8000030517578,138.75,142.05999755859375,97918500
2022-11-04,136.93995666503906,138.3800048828125,142.6699981689453,134.3800048828125,142.08999633789062,140814800
2022-11-07,137.4743194580078,138.9199981689453,139.14999389648438,135.6699981689453,137.11000061035156,83374600
2022-11-08,138.04827880859375,139.5,141.42999267578125,137.49000549316406,140.41000366210938,89908500
2022-11-09,133.4664764404297,134.8699951171875,138.5500030517578,134.58999633789062,138.5,74917800
2022-11-10,145.3416290283203,146.8699951171875,146.8699951171875,139.5,141.24000549316406,118854000
2022-11-11,148.14215087890625,149.6999969482422,150.00999450683594,144.3699951171875,145.82000732421875,93979700
2022-11-14,146.73692321777344,148.27999877929688,150.27999877929688,147.42999267578125,148.97000122070312,73374100
2022-11-15,148.47860717773438,150.0399932861328,153.58999633789062,148.55999755859375,152.22000122070312,89868300
2022-11-16,147.24160766601562,148.7899932861328,149.8699951171875,147.2899932861328,149.1300048828125,64218300
2022-11-17,149.15151977539062,150.72000122070312,151.47999572753906,146.14999389648438,146.42999267578125,80389400
2022-11-18,149.71560668945312,151.2899932861328,152.6999969482422,149.97000122070312,152.30999755859375,74829600
2022-11-21,146.4697265625,148.00999450683594,150.3699951171875,147.72000122070312,150.16000366210938,58724100
2022-11-22,148.6171417236328,150.17999267578125,150.4199981689453,146.92999267578125,148.1300048828125,51804100
2022-11-23,149.49789428710938,151.07000732421875,151.8300018310547,149.33999633789062,149.4499969482422,58301400
2022-11-25,146.5687255859375,148.11000061035156,148.8800048828125,147.1199951171875,148.30999755859375,35195900
2022-11-28,142.7191925048828,144.22000122070312,146.63999938964844,143.3800048828125,145.13999938964844,69246000
2022-11-29,139.70091247558594,141.1699981689453,144.80999755859375,140.35000610351562,144.2899932861328,83763800
2022-11-30,146.48953247070312,148.02999877929688,148.72000122070312,140.5500030517578,141.39999389648438,111380900
2022-12-01,146.76661682128906,148.30999755859375,149.1300048828125,146.61000061035156,148.2100067138672,71250400
2022-12-02,146.27183532714844,147.80999755859375,148.0,145.64999389648438,145.9600067138672,65447400
2022-12-05,145.1040802001953,146.6300048828125,150.9199981689453,145.77000427246094,147.77000427246094,68826400
2022-12-06,141.42282104492188,142.91000366210938,147.3000030517578,141.9199981689453,147.07000732421875,64727200
2022-12-07,139.47329711914062,140.94000244140625,143.3699951171875,140.0,142.19000244140625,69721100
2022-12-08,141.16551208496094,142.64999389648438,143.52000427246094,141.10000610351562,142.36000061035156,62128300
2022-12-09,140.6806182861328,142.16000366210938,145.57000732421875,140.89999389648438,142.33999633789062,76097000
2022-12-12,142.9863739013672,144.49000549316406,144.5,141.05999755859375,142.6999969482422,70462700
2022-12-13,143.95616149902344,145.47000122070312,149.97000122070312,144.24000549316406,149.5,93886200
2022-12-14,141.7196807861328,143.2100067138672,146.66000366210938,141.16000366210938,145.35000610351562,82291200
2022-12-15,135.0795135498047,136.5,141.8000030517578,136.02999877929688,141.11000061035156,98931900
2022-12-16,133.11021423339844,134.50999450683594,137.64999389648438,133.72999572753906,136.69000244140625,160156900
2022-12-19,130.9924774169922,132.3699951171875,135.1999969482422,131.32000732421875,135.11000061035156,79592600
2022-12-20,130.92320251464844,132.3000030517578,133.25,129.88999938964844,131.38999938964844,77432800
2022-12-21,134.04043579101562,135.4499969482422,136.80999755859375,132.75,132.97999572753906,85928000
2022-12-22,130.85394287109375,132.22999572753906,134.55999755859375,130.3000030517578,134.35000610351562,77852100
2022-12-23,130.48779296875,131.86000061035156,132.4199981689453,129.63999938964844,130.9199981689453,63814900
2022-12-27,128.6768341064453,130.02999877929688,131.41000366210938,128.72000122070312,131.3800048828125,69007800
2022-12-28,124.7283706665039,126.04000091552734,131.02999877929688,125.87000274658203,129.6699981689453,85438400
2022-12-29,128.26121520996094,129.61000061035156,130.47999572753906,127.7300033569336,127.98999786376953,75703700
2022-12-30,128.577880859375,129.92999267578125,129.9499969482422,127.43000030517578,128.41000366210938,77034200
2023-01-03,123.7684555053711,125.06999969482422,130.89999389648438,124.16999816894531,130.27999877929688,112117500
2023-01-04,125.04503631591797,126.36000061035156,128.66000366210938,125.08000183105469,126.88999938964844,89113600
2023-01-05,123.71898651123047,125.0199966430664,127.7699966430664,124.76000213623047,127.12999725341797,80962700
2023-01-06,128.27110290527344,129.6199951171875,130.2899932861328,124.88999938964844,126.01000213623047,87754700
2023-01-09,128.7955780029297,130.14999389648438,133.41000366210938,129.88999938964844,130.47000122070312,70790800
2023-01-10,129.36956787109375,130.72999572753906,131.25999450683594,128.1199951171875,130.25999450683594,63896200
2023-01-11,132.1008758544922,133.49000549316406,133.50999450683594,130.4600067138672,131.25,69458900
2023-01-12,132.02169799804688,133.41000366210938,134.25999450683594,131.44000244140625,133.8800048828125,71379600
2023-01-13,133.3576202392578,134.75999450683594,134.9199981689453,131.66000366210938,132.02999877929688,57809700
2023-01-17,134.52536010742188,135.94000244140625,137.2899932861328,134.1300048828125,134.8300018310547,63646600
2023-01-18,133.8029327392578,135.2100067138672,138.61000061035156,135.02999877929688,136.82000732421875,69672800
2023-01-19,133.86231994628906,135.27000427246094,136.25,133.77000427246094,134.0800018310547,58280400
2023-01-20,136.4352569580078,137.8699951171875,138.02000427246094,134.22000122070312,135.27999877929688,80223600
2023-01-23,139.64154052734375,141.11000061035156,143.32000732421875,137.89999389648438,138.1199951171875,81760300
2023-01-24,141.04676818847656,142.52999877929688,143.16000366210938,140.3000030517578,140.30999755859375,66435100
2023-01-25,140.38372802734375,141.86000061035156,142.42999267578125,138.80999755859375,140.88999938964844,65799300
2023-01-26,142.4618682861328,143.9600067138672,144.25,141.89999389648438,143.1699981689453,54105100
2023-01-27,144.41140747070312,145.92999267578125,147.22999572753906,143.0800018310547,143.16000366210938,70555800
2023-01-30,141.51187133789062,143.0,145.5500030517578,142.85000610351562,144.9600067138672,64015300
2023-01-31,142.7884521484375,144.2899932861328,144.33999633789062,142.27999877929688,142.6999969482422,65874500
2023-02-01,143.91659545898438,145.42999267578125,146.61000061035156,141.32000732421875,143.97000122070312,77663600
2023-02-02,149.25050354003906,150.82000732421875,151.17999267578125,148.1699981689453,148.89999389648438,118339000
2023-02-03,152.89219665527344,154.5,157.3800048828125,147.8300018310547,148.02999877929688,154357300
2023-02-06,150.15101623535156,151.72999572753906,153.10000610351562,150.77999877929688,152.57000732421875,69858300
2023-02-07,153.0406036376953,154.64999389648438,155.22999572753906,150.63999938964844,150.63999938964844,83322600
2023-02-08,150.33905029296875,151.9199981689453,154.5800018310547,151.1699981689453,153.8800048828125,64120100
2023-02-09,149.2999725341797,150.8699951171875,154.3300018310547,150.4199981689453,153.77999877929688,56007100
2023-02-10,149.66668701171875,151.00999450683594,151.33999633789062,149.22000122070312,149.4600067138672,57450700
2023-02-13,152.48141479492188,153.85000610351562,154.25999450683594,150.9199981689453,150.9499969482422,62199000
2023-02-14,151.83717346191406,153.1999969482422,153.77000427246094,150.86000061035156,152.1199951171875,61707600
2023-02-15,153.94827270507812,155.3300018310547,155.5,152.8800048828125,153.11000061035156,65573800
2023-02-16,152.3426513671875,153.7100067138672,156.3300018310547,153.35000610351562,153.50999450683594,68167900
2023-02-17,151.19296264648438,152.5500030517578,153.0,150.85000610351562,152.35000610351562,59144100
2023-02-21,147.1591796875,148.47999572753906,151.3000030517578,148.41000366210938,150.1999969482422,58867200
2023-02-22,147.58535766601562,148.91000366210938,149.9499969482422,147.16000366210938,148.8699951171875,51011300
2023-02-23,148.0709991455078,149.39999389648438,150.33999633789062,147.24000549316406,150.08999633789062,48394200
2023-02-24,145.40493774414062,146.7100067138672,147.19000244140625,145.72000122070312,147.11000061035156,55469600
2023-02-27,146.60415649414062,147.9199981689453,149.1699981689453,147.4499969482422,147.7100067138672,44998500
2023-02-28,146.0987091064453,147.41000366210938,149.0800018310547,146.8300018310547,147.0500030517578,50547000
2023-03-01,144.01739501953125,145.30999755859375,147.22999572753906,145.00999450683594,146.8300018310547,55479000
2023-03-02,144.61203002929688,145.91000366210938,146.7100067138672,143.89999389648438,144.3800048828125,52238100
2023-03-03,149.68649291992188,151.02999877929688,151.11000061035156,147.3300018310547,148.0399932861328,70732300
2023-03-06,152.4615936279297,153.8300018310547,156.3000030517578,153.4600067138672,153.7899932861328,87558000
2023-03-07,150.25143432617188,151.60000610351562,154.02999877929688,151.1300048828125,153.6999969482422,56182000
2023-03-08,151.5101318359375,152.8699951171875,153.47000122070312,151.8300018310547,152.80999755859375,47204800
2023-03-09,149.25042724609375,150.58999633789062,154.5399932861328,150.22999572753906,153.55999755859375,53833600
2023-03-10,147.1790008544922,148.5,150.94000244140625,147.61000061035156,150.2100067138672,68572400
2023-03-13,149.13148498535156,150.47000122070312,153.13999938964844,147.6999969482422,147.80999755859375,84457100
2023-03-14,151.2326202392578,152.58999633789062,153.39999389648438,150.10000610351562,151.27999877929688,73695900
2023-03-15,151.62908935546875,152.99000549316406,153.25,149.9199981689453,151.19000244140625,77167900
2023-03-16,154.463623046875,155.85000610351562,156.4600067138672,151.63999938964844,152.16000366210938,76161100
2023-03-17,153.62120056152344,155.0,156.74000549316406,154.27999877929688,156.0800018310547,98944600
2023-03-20,155.99984741210938,157.39999389648438,157.82000732421875,154.14999389648438,155.07000732421875,73641400
2023-03-21,157.86312866210938,159.27999877929688,159.39999389648438,156.5399932861328,157.32000732421875,73938300
2023-03-22,156.42601013183594,157.8300018310547,162.13999938964844,157.80999755859375,159.3000030517578,75701800
2023-03-23,157.51622009277344,158.92999267578125,161.5500030517578,157.67999267578125,158.8300018310547,67622100
2023-03-24,158.82447814941406,160.25,160.33999633789062,157.85000610351562,158.86000061035156,59196500
2023-03-27,156.8720245361328,158.27999877929688,160.77000427246094,157.8699951171875,159.94000244140625,52390300
2023-03-28,156.2476043701172,157.64999389648438,158.49000549316406,155.97999572753906,157.97000122070312,45992200
2023-03-29,159.33985900878906,160.77000427246094,161.0500030517578,159.35000610351562,159.3699951171875,51305700
2023-03-30,160.91571044921875,162.36000061035156,162.47000122070312,161.27000427246094,161.52999877929688,49501700
2023-03-31,163.43312072753906,164.89999389648438,165.0,161.91000366210938,162.44000244140625,68749800
2023-04-03,164.69183349609375,166.1699981689453,166.2899932861328,164.22000122070312,164.27000427246094,56976200
2023-04-04,164.15664672851562,165.6300048828125,166.83999633789062,165.11000061035156,166.60000610351562,46278300
2023-04-05,162.30328369140625,163.75999450683594,165.0500030517578,161.8000030517578,164.74000549316406,51511700
2023-04-06,163.19525146484375,164.66000366210938,164.9600067138672,162.0,162.42999267578125,45390100
2023-04-10,160.58865356445312,162.02999877929688,162.02999877929688,160.0800018310547,161.4199981689453,47716900
2023-04-11,159.36959838867188,160.8000030517578,162.36000061035156,160.50999450683594,162.35000610351562,47644200
2023-04-12,158.67581176757812,160.10000610351562,162.05999755859375,159.77999877929688,161.22000122070312,50133100
2023-04-13,164.08724975585938,165.55999755859375,165.8000030517578,161.4199981689453,161.6300048828125,68445600
2023-04-14,163.74037170410156,165.2100067138672,166.32000732421875,163.82000732421875,164.58999633789062,49386500
2023-04-17,163.7601776123047,165.22999572753906,165.38999938964844,164.02999877929688,165.08999633789062,41516200
2023-04-18,164.98915100097656,166.47000122070312,167.41000366210938,165.64999389648438,166.10000610351562,49923000
2023-04-19,166.13885498046875,167.6300048828125,168.16000366210938,165.5399932861328,165.8000030517578,47720200
2023-04-20,165.16754150390625,166.64999389648438,167.8699951171875,165.55999755859375,166.08999633789062,52456400
2023-04-21,163.55206298828125,165.02000427246094,166.4499969482422,164.49000549316406,165.0500030517578,58337300
2023-04-24,163.85931396484375,165.3300018310547,165.60000610351562,163.88999938964844,165.0,41949600
2023-04-25,162.3131866455078,163.77000427246094,166.30999755859375,163.72999572753906,165.19000244140625,48714100
2023-04-26,162.30328369140625,163.75999450683594,165.27999877929688,162.8000030517578,163.05999755859375,45498800
2023-04-27,166.9119110107422,168.41000366210938,168.55999755859375,165.19000244140625,165.19000244140625,64902300
2023-04-28,168.1705780029297,169.67999267578125,169.85000610351562,167.8800048828125,168.49000549316406,55209200
2023-05-01,168.08140563964844,169.58999633789062,170.4499969482422,168.63999938964844,169.27999877929688,52472900
2023-05-02,167.04074096679688,168.5399932861328,170.35000610351562,167.5399932861328,170.08999633789062,48425700
2023-05-03,165.96043395996094,167.4499969482422,170.9199981689453,167.16000366210938,169.5,65136000
2023-05-04,164.315185546875,165.7899932861328,167.0399932861328,164.30999755859375,164.88999938964844,81235400
2023-05-05,172.02603149414062,173.57000732421875,174.3000030517578,170.75999450683594,170.97999572753906,113316400
2023-05-08,171.9566192626953,173.5,173.85000610351562,172.11000061035156,172.47999572753906,55962800
2023-05-09,170.24200439453125,171.77000427246094,173.5399932861328,171.60000610351562,173.0500030517578,45326900
2023-05-10,172.01609802246094,173.55999755859375,174.02999877929688,171.89999389648438,173.02000427246094,53724500
2023-05-11,172.2043914794922,173.75,174.58999633789062,172.1699981689453,173.85000610351562,49514700
2023-05-12,171.271484375,172.57000732421875,174.05999755859375,171.0,173.6199951171875,45497800
2023-05-15,170.77523803710938,172.07000732421875,173.2100067138672,171.47000122070312,173.16000366210938,37266700
2023-05-16,170.77523803710938,172.07000732421875,173.13999938964844,171.8000030517578,171.99000549316406,42110300
2023-05-17,171.39056396484375,172.69000244140625,172.92999267578125,170.4199981689453,171.7100067138672,57951600
2023-05-18,173.73280334472656,175.0500030517578,175.24000549316406,172.5800018310547,173.0,65496700
2023-05-19,173.8419952392578,175.16000366210938,176.38999938964844,174.94000244140625,176.38999938964844,55772400
2023-05-22,172.8892059326172,174.1999969482422,174.7100067138672,173.4499969482422,173.97999572753906,43570900
2023-05-23,170.26907348632812,171.55999755859375,173.3800048828125,171.27999877929688,173.1300048828125,50747300
2023-05-24,170.5469512939453,171.83999633789062,172.4199981689453,170.52000427246094,171.08999633789062,45143500
2023-05-25,171.68832397460938,172.99000549316406,173.89999389648438,171.69000244140625,172.41000366210938,56058300
2023-05-26,174.1099395751953,175.42999267578125,175.77000427246094,173.11000061035156,173.32000732421875,54835000
2023-05-30,175.96588134765625,177.3000030517578,178.99000549316406,176.57000732421875,176.9600067138672,55964400
2023-05-31,175.916259765625,177.25,179.35000610351562,176.75999450683594,177.3300018310547,99625300
2023-06-01,178.73487854003906,180.08999633789062,180.1199951171875,176.92999267578125,177.6999969482422,68901800
2023-06-02,179.58840942382812,180.9499969482422,181.77999877929688,179.25999450683594,181.02999877929688,61945900
2023-06-05,178.2287139892578,179.5800018310547,184.9499969482422,178.0399932861328,182.6300048828125,121946500
2023-06-06,177.86151123046875,179.2100067138672,180.1199951171875,177.42999267578125,179.97000122070312,64848400
2023-06-07,176.4819793701172,177.82000732421875,181.2100067138672,177.32000732421875,178.44000244140625,61944600
2023-06-08,179.21127319335938,180.57000732421875,180.83999633789062,177.4600067138672,177.89999389648438,50214900
2023-06-09,179.59835815429688,180.9600067138672,182.22999572753906,180.6300048828125,181.5,48870700
2023-06-12,182.40704345703125,183.7899932861328,183.88999938964844,180.97000122070312,181.27000427246094,54274900
2023-06-13,181.93064880371094,183.30999755859375,184.14999389648438,182.44000244140625,182.8000030517578,54929100
2023-06-14,182.5658416748047,183.9499969482422,184.38999938964844,182.02000427246094,183.3699951171875,57462900
2023-06-15,184.61033630371094,186.00999450683594,186.52000427246094,183.77999877929688,183.9600067138672,65433200
2023-06-16,183.5285186767578,184.9199981689453,186.99000549316406,184.27000427246094,186.72999572753906,101235600
2023-06-20,183.61785888671875,185.00999450683594,186.10000610351562,184.41000366210938,184.41000366210938,49799100
2023-06-21,182.5757598876953,183.9600067138672,185.41000366210938,182.58999633789062,184.89999389648438,49515700
2023-06-22,185.5928955078125,187.0,187.0500030517578,183.6699981689453,183.74000549316406,51245300
2023-06-23,185.27528381347656,186.67999267578125,187.55999755859375,185.00999450683594,185.5500030517578,53079300
2023-06-26,183.87588500976562,185.27000427246094,188.0500030517578,185.22999572753906,186.8300018310547,48088700
2023-06-27,186.64491271972656,188.05999755859375,188.38999938964844,185.6699981689453,185.88999938964844,50730800
2023-06-28,187.82595825195312,189.25,189.89999389648438,187.60000610351562,187.92999267578125,51216800
2023-06-29,188.16339111328125,189.58999633789062,190.07000732421875,188.94000244140625,189.0800018310547,46347300
2023-06-30,192.51043701171875,193.97000122070312,194.47999572753906,191.25999450683594,191.6300048828125,85069600
2023-07-03,191.01181030273438,192.4600067138672,193.8800048828125,191.75999450683594,193.77999877929688,31458200
2023-07-05,189.89031982421875,191.3300018310547,192.97999572753906,190.6199951171875,191.57000732421875,46920300
2023-07-06,190.36669921875,191.80999755859375,192.02000427246094,189.1999969482422,189.83999633789062,45094300
2023-07-07,189.24517822265625,190.67999267578125,192.6699981689453,190.24000549316406,191.41000366210938,46778000
2023-07-10,187.19078063964844,188.61000061035156,189.99000549316406,187.0399932861328,189.25999450683594,59922200
2023-07-11,186.6647491455078,188.0800018310547,189.3000030517578,186.60000610351562,189.16000366210938,46638100
2023-07-12,188.342041015625,189.77000427246094,191.6999969482422,188.47000122070312,189.67999267578125,60750200
2023-07-13,189.10623168945312,190.5399932861328,191.19000244140625,189.77999877929688,190.5,41342300
2023-07-14,189.255126953125,190.69000244140625,191.17999267578125,189.6300048828125,190.22999572753906,41573900
2023-07-17,192.53030395507812,193.99000549316406,194.32000732421875,191.80999755859375,191.89999389648438,50520200
2023-07-18,192.27223205566406,193.72999572753906,194.3300018310547,192.4199981689453,193.35000610351562,48353800
2023-07-19,193.63194274902344,195.10000610351562,198.22999572753906,192.64999389648438,193.10000610351562,80507300
2023-07-20,191.6767578125,193.1300048828125,196.47000122070312,192.5,195.08999633789062,59581200
2023-07-21,190.4957275390625,191.94000244140625,194.97000122070312,191.22999572753906,194.10000610351562,71917800
2023-07-24,191.29962158203125,192.75,194.91000366210938,192.25,193.41000366210938,45377800
2023-07-25,192.16307067871094,193.6199951171875,194.44000244140625,192.9199981689453,193.3300018310547,37283200
2023-07-26,193.0364532470703,194.5,195.63999938964844,193.32000732421875,193.6699981689453,47471900
2023-07-27,191.76609802246094,193.22000122070312,197.1999969482422,192.5500030517578,196.02000427246094,47460200
2023-07-28,194.3564453125,195.8300018310547,196.6300048828125,194.13999938964844,194.6699981689453,48291400
2023-07-31,194.97177124023438,196.4499969482422,196.49000549316406,195.25999450683594,196.05999755859375,38824100
2023-08-01,194.1381072998047,195.61000061035156,196.72999572753906,195.27999877929688,196.24000549316406,35175100
2023-08-02,191.1309051513672,192.5800018310547,195.17999267578125,191.85000610351562,195.0399932861328,50389300
2023-08-03,189.73150634765625,191.1699981689453,192.3699951171875,190.69000244140625,191.57000732421875,61235200
2023-08-04,180.62060546875,181.99000549316406,187.3800048828125,181.9199981689453,185.52000427246094,115799700
2023-08-07,177.5042266845703,178.85000610351562,183.1300048828125,177.35000610351562,182.1300048828125,97576100
2023-08-08,178.4470672607422,179.8000030517578,180.27000427246094,177.5800018310547,179.69000244140625,67823000
2023-08-09,176.8491973876953,178.19000244140625,180.92999267578125,177.00999450683594,180.8699951171875,60378500
2023-08-10,176.63082885742188,177.97000122070312,180.75,177.60000610351562,179.47999572753906,54686900
2023-08-11,176.6904754638672,177.7899932861328,178.6199951171875,176.5500030517578,177.32000732421875,51988100
2023-08-14,178.3501434326172,179.4600067138672,179.69000244140625,177.30999755859375,177.97000122070312,43675600
2023-08-15,176.35256958007812,177.4499969482422,179.47999572753906,177.0500030517578,178.8800048828125,43622600
2023-08-16,175.47802734375,176.57000732421875,178.5399932861328,176.5,177.1300048828125,46964900
2023-08-17,172.9239044189453,174.0,177.50999450683594,173.47999572753906,177.13999938964844,66062900
2023-08-18,173.41090393066406,174.49000549316406,175.10000610351562,171.9600067138672,172.3000030517578,61114200
2023-08-21,174.7525177001953,175.83999633789062,176.1300048828125,173.74000549316406,175.07000732421875,46311900
2023-08-22,176.13392639160156,177.22999572753906,177.67999267578125,176.25,177.05999755859375,42084200
2023-08-23,179.9998779296875,181.1199951171875,181.5500030517578,178.3300018310547,178.52000427246094,52722800
2023-08-24,175.28919982910156,176.3800048828125,181.10000610351562,176.00999450683594,180.6699981689453,54945800
2023-08-25,177.5054168701172,178.61000061035156,179.14999389648438,175.82000732421875,177.3800048828125,51449600
2023-08-28,179.07562255859375,180.19000244140625,180.58999633789062,178.5500030517578,180.08999633789062,43820700
2023-08-29,182.98130798339844,184.1199951171875,184.89999389648438,179.5,179.6999969482422,53003900
2023-08-30,186.48947143554688,187.64999389648438,187.85000610351562,184.74000549316406,184.94000244140625,60813900
2023-08-31,186.70811462402344,187.8699951171875,189.1199951171875,187.47999572753906,187.83999633789062,60794500
2023-09-01,188.28829956054688,189.4600067138672,189.9199981689453,188.27999877929688,189.49000549316406,45732600
2023-09-05,188.52682495117188,189.6999969482422,189.97999572753906,187.61000061035156,188.27999877929688,45280000
2023-09-06,181.77882385253906,182.91000366210938,188.85000610351562,181.47000122070312,188.39999389648438,81755800
2023-09-07,176.4618682861328,177.55999755859375,178.2100067138672,173.5399932861328,175.17999267578125,112488800
2023-09-08,177.07806396484375,178.17999267578125,180.24000549316406,177.7899932861328,178.35000610351562,65551300
2023-09-11,178.25074768066406,179.36000061035156,180.3000030517578,177.33999633789062,180.07000732421875,58953100
2023-09-12,175.20970153808594,176.3000030517578,180.1300048828125,174.82000732421875,179.49000549316406,90370200
2023-09-13,173.1326141357422,174.2100067138672,177.3000030517578,173.97999572753906,176.50999450683594,84267900
2023-09-14,174.6531524658203,175.74000549316406,176.10000610351562,173.5800018310547,174.0,60895800
2023-09-15,173.9276580810547,175.00999450683594,176.5,173.82000732421875,176.47999572753906,109205100
2023-09-18,176.86935424804688,177.97000122070312,179.3800048828125,176.1699981689453,176.47999572753906,67257600
2023-09-19,177.96255493164062,179.07000732421875,179.6300048828125,177.1300048828125,177.52000427246094,51826900
2023-09-20,174.40469360351562,175.49000549316406,179.6999969482422,175.39999389648438,179.25999450683594,58436200
2023-09-21,172.8543243408203,173.92999267578125,176.3000030517578,173.86000061035156,174.5500030517578,63047900
2023-09-22,173.70901489257812,174.7899932861328,177.0800018310547,174.0500030517578,174.6699981689453,56725400
2023-09-25,174.9910430908203,176.0800018310547,176.97000122070312,174.14999389648438,174.1999969482422,46172700
2023-09-26,170.8965301513672,171.9600067138672,175.1999969482422,171.66000366210938,174.82000732421875,64588900
2023-09-27,169.3759765625,170.42999267578125,173.0399932861328,169.0500030517578,172.6199951171875,66921800
2023-09-28,169.63438415527344,170.69000244140625,172.02999877929688,167.6199951171875,169.33999633789062,56294400
2023-09-29,170.15115356445312,171.2100067138672,173.07000732421875,170.33999633789062,172.02000427246094,51814200
2023-10-02,172.67544555664062,173.75,174.3000030517578,170.92999267578125,171.22000122070312,52164500
2023-10-03,171.33380126953125,172.39999389648438,173.6300048828125,170.82000732421875,172.25999450683594,49594600
2023-10-04,172.5860137939453,173.66000366210938,174.2100067138672,170.97000122070312,171.08999633789062,53020300
2023-10-05,173.8282928466797,174.91000366210938,175.4499969482422,172.67999267578125,173.7899932861328,48527900
2023-10-06,176.39231872558594,177.49000549316406,177.99000549316406,173.17999267578125,173.8000030517578,57224100
2023-10-09,177.88304138183594,178.99000549316406,179.0500030517578,175.8000030517578,176.80999755859375,42390800
2023-10-10,177.2867431640625,178.38999938964844,179.72000122070312,177.9499969482422,178.10000610351562,43698000
2023-10-11,178.6880340576172,179.8000030517578,179.85000610351562,177.60000610351562,178.1999969482422,47551100
2023-10-12,179.59242248535156,180.7100067138672,182.33999633789062,179.0399932861328,180.07000732421875,56743100
2023-10-13,177.74391174316406,178.85000610351562,181.92999267578125,178.13999938964844,181.4199981689453,51427100
2023-10-16,177.61471557617188,178.72000122070312,179.0800018310547,176.50999450683594,176.75,52517000
2023-10-17,176.05442810058594,177.14999389648438,178.4199981689453,174.8000030517578,176.64999389648438,57549400
2023-10-18,174.7525177001953,175.83999633789062,177.5800018310547,175.11000061035156,175.5800018310547,54764400
2023-10-19,174.3748779296875,175.4600067138672,177.83999633789062,175.19000244140625,176.0399932861328,59302900
2023-10-20,171.8108367919922,172.8800048828125,175.4199981689453,172.63999938964844,175.30999755859375,64189300
2023-10-23,171.9300994873047,173.0,174.00999450683594,169.92999267578125,170.91000366210938,55980100
2023-10-24,172.36737060546875,173.44000244140625,173.6699981689453,171.4499969482422,173.0500030517578,43816600
2023-10-25,170.04185485839844,171.10000610351562,173.05999755859375,170.64999389648438,171.8800048828125,57157000
2023-10-26,165.85787963867188,166.88999938964844,171.3800048828125,165.6699981689453,170.3699951171875,70625300
2023-10-27,167.1796417236328,168.22000122070312,168.9600067138672,166.8300018310547,166.91000366210938,58499100
2023-10-30,169.23683166503906,170.2899932861328,171.1699981689453,168.8699951171875,169.02000427246094,51131000
2023-10-31,169.71388244628906,170.77000427246094,170.89999389648438,167.89999389648438,169.35000610351562,44846000
2023-11-01,172.8940887451172,173.97000122070312,174.22999572753906,170.1199951171875,171.0,56934900
2023-11-02,176.47181701660156,177.57000732421875,177.77999877929688,175.4600067138672,175.52000427246094,77334800
2023-11-03,175.55751037597656,176.64999389648438,176.82000732421875,173.35000610351562,174.24000549316406,79763700
2023-11-06,178.12155151367188,179.22999572753906,179.42999267578125,176.2100067138672,176.3800048828125,63841300
2023-11-07,180.695556640625,181.82000732421875,182.44000244140625,178.97000122070312,179.17999267578125,70530000
2023-11-08,181.75892639160156,182.88999938964844,183.4499969482422,181.58999633789062,182.35000610351562,49340300
2023-11-09,181.28192138671875,182.41000366210938,184.1199951171875,181.80999755859375,182.9600067138672,53763500
2023-11-10,185.49127197265625,186.39999389648438,186.57000732421875,183.52999877929688,183.97000122070312,66133400
2023-11-13,183.89906311035156,184.8000030517578,186.02999877929688,184.2100067138672,185.82000732421875,43627500
2023-11-14,186.52621459960938,187.44000244140625,188.11000061035156,186.3000030517578,187.6999969482422,60108400
2023-11-15,187.0934295654297,188.00999450683594,189.5,187.77999877929688,187.85000610351562,53790500
2023-11-16,188.78514099121094,189.7100067138672,190.9600067138672,188.64999389648438,189.57000732421875,54412900
2023-11-17,188.76524353027344,189.69000244140625,190.3800048828125,188.57000732421875,190.25,50922700
2023-11-20,190.5166473388672,191.4499969482422,191.91000366210938,189.8800048828125,189.88999938964844,46505100
2023-11-21,189.71060180664062,190.63999938964844,191.52000427246094,189.74000549316406,191.41000366210938,38134500
2023-11-22,190.37733459472656,191.30999755859375,192.92999267578125,190.8300018310547,191.49000549316406,39617700
2023-11-24,189.04388427734375,189.97000122070312,190.89999389648438,189.25,190.8699951171875,24048300
2023-11-27,188.86474609375,189.7899932861328,190.6699981689453,188.89999389648438,189.9199981689453,40552600
2023-11-28,189.47177124023438,190.39999389648438,191.0800018310547,189.39999389648438,189.77999877929688,38415400
2023-11-29,188.44680786132812,189.3699951171875,192.08999633789062,188.97000122070312,190.89999389648438,43014200
2023-11-30,189.0239715576172,189.9499969482422,190.32000732421875,188.19000244140625,189.83999633789062,48794400
2023-12-01,190.3076934814453,191.24000549316406,191.55999755859375,189.22999572753906,190.3300018310547,45679300
2023-12-04,188.50650024414062,189.42999267578125,190.0500030517578,187.4499969482422,189.97999572753906,43389500
2023-12-05,192.47705078125,193.4199981689453,194.39999389648438,190.17999267578125,190.2100067138672,66628400
2023-12-06,191.38241577148438,192.32000732421875,194.75999450683594,192.11000061035156,194.4499969482422,41089700
2023-12-07,193.32290649414062,194.27000427246094,195.0,193.58999633789062,193.6300048828125,47477700
2023-12-08,194.75588989257812,195.7100067138672,195.99000549316406,193.6699981689453,194.1999969482422,53377300
2023-12-11,192.23822021484375,193.17999267578125,193.49000549316406,191.4199981689453,193.11000061035156,60943700
2023-12-12,193.7607879638672,194.7100067138672,194.72000122070312,191.72000122070312,193.0800018310547,52696900
2023-12-13,196.99493408203125,197.9600067138672,198.0,194.85000610351562,195.08999633789062,70404200
2023-12-14,197.14418029785156,198.11000061035156,199.6199951171875,196.16000366210938,198.02000427246094,66831600
2023-12-15,196.60682678222656,197.57000732421875,198.39999389648438,197.0,197.52999877929688,128256700
2023-12-18,194.9350128173828,195.88999938964844,196.6300048828125,194.38999938964844,196.08999633789062,55751900
2023-12-19,195.97988891601562,196.94000244140625,196.9499969482422,195.88999938964844,196.16000366210938,40714100
2023-12-20,193.88018798828125,194.8300018310547,197.67999267578125,194.8300018310547,196.89999389648438,52242800
2023-12-21,193.73089599609375,194.67999267578125,197.0800018310547,193.5,196.10000610351562,46482500
2023-12-22,192.6561737060547,193.60000610351562,195.41000366210938,192.97000122070312,195.17999267578125,37122800
2023-12-26,192.10885620117188,193.0500030517578,193.88999938964844,192.8300018310547,193.61000061035156,28919300
2023-12-27,192.2083740234375,193.14999389648438,193.5,191.08999633789062,192.49000549316406,48087700
2023-12-28,192.63629150390625,193.5800018310547,194.66000366210938,193.1699981689453,194.13999938964844,34049900
2023-12-29,191.59136962890625,192.52999877929688,194.39999389648438,191.72999572753906,193.89999389648438,42628800
2024-01-02,184.73497009277344,185.63999938964844,188.44000244140625,183.88999938964844,187.14999389648438,82488700
2024-01-03,183.35174560546875,184.25,185.8800048828125,183.42999267578125,184.22000122070312,58414500
2024-01-04,181.02316284179688,181.91000366210938,183.08999633789062,180.8800048828125,182.14999389648438,71983600
2024-01-05,180.2967071533203,181.17999267578125,182.75999450683594,180.1699981689453,181.99000549316406,62303300
2024-01-08,184.65536499023438,185.55999755859375,185.60000610351562,181.5,182.08999633789062,59144500
2024-01-09,184.23741149902344,185.13999938964844,185.14999389648438,182.72999572753906,183.9199981689453,42841800
2024-01-10,185.28228759765625,186.19000244140625,186.39999389648438,183.9199981689453,184.35000610351562,46792900
2024-01-11,184.6852264404297,185.58999633789062,187.0500030517578,183.6199951171875,186.5399932861328,49128400
2024-01-12,185.01361083984375,185.9199981689453,186.74000549316406,185.19000244140625,186.05999755859375,40444700
2024-01-16,182.7347869873047,183.6300048828125,184.25999450683594,180.92999267578125,182.16000366210938,65603000
2024-01-17,181.78939819335938,182.67999267578125,182.92999267578125,180.3000030517578,181.27000427246094,47317400
2024-01-18,187.7104034423828,188.6300048828125,189.13999938964844,185.8300018310547,186.08999633789062,78005800
2024-01-19,190.62611389160156,191.55999755859375,191.9499969482422,188.82000732421875,189.3300018310547,68741000
2024-01-22,192.94476318359375,193.88999938964844,195.3300018310547,192.25999450683594,192.3000030517578,60133900
2024-01-23,194.22845458984375,195.17999267578125,195.75,193.8300018310547,195.02000427246094,42355600
2024-01-24,193.55178833007812,194.5,196.3800048828125,194.33999633789062,195.4199981689453,53631300
2024-01-25,193.223388671875,194.1699981689453,196.27000427246094,193.11000061035156,195.22000122070312,54822100
2024-01-26,191.48190307617188,192.4199981689453,194.75999450683594,191.94000244140625,194.27000427246094,44594000
2024-01-29,190.7952880859375,191.72999572753906,192.1999969482422,189.5800018310547,192.00999450683594,47145600
2024-01-30,187.12326049804688,188.0399932861328,191.8000030517578,187.47000122070312,190.94000244140625,55859400
2024-01-31,183.5010223388672,184.39999389648438,187.10000610351562,184.35000610351562,187.0399932861328,55467800
2024-02-01,185.94903564453125,186.86000061035156,186.9499969482422,183.82000732421875,183.99000549316406,64885400
2024-02-02,184.94395446777344,185.85000610351562,187.3300018310547,179.25,179.86000061035156,102518000
2024-02-05,186.7650146484375,187.67999267578125,189.25,185.83999633789062,188.14999389648438,69668800
2024-02-06,188.37713623046875,189.3000030517578,189.30999755859375,186.77000427246094,186.86000061035156,43490800
2024-02-07,188.48658752441406,189.41000366210938,191.0500030517578,188.61000061035156,190.63999938964844,53439000
2024-02-08,187.40191650390625,188.32000732421875,189.5399932861328,187.35000610351562,189.38999938964844,40962000
2024-02-09,188.1691436767578,188.85000610351562,189.99000549316406,188.0,188.64999389648438,45155200
2024-02-12,186.47525024414062,187.14999389648438,188.6699981689453,186.7899932861328,188.4199981689453,41781900
2024-02-13,184.37286376953125,185.0399932861328,186.2100067138672,183.50999450683594,185.77000427246094,56529500
2024-02-14,183.48606872558594,184.14999389648438,185.52999877929688,182.44000244140625,185.32000732421875,54630500
2024-02-15,183.19712829589844,183.86000061035156,184.49000549316406,181.35000610351562,183.5500030517578,65434500
2024-02-16,181.6527099609375,182.30999755859375,184.85000610351562,181.6699981689453,183.4199981689453,49701400
2024-02-20,180.90541076660156,181.55999755859375,182.42999267578125,180.0,181.7899932861328,53665600
2024-02-21,181.66268920898438,182.32000732421875,182.88999938964844,180.66000366210938,181.94000244140625,41529700
2024-02-22,183.70526123046875,184.3699951171875,184.9600067138672,182.4600067138672,183.47999572753906,52292200
2024-02-23,181.86195373535156,182.52000427246094,185.0399932861328,182.22999572753906,185.00999450683594,45119700
2024-02-26,180.50686645507812,181.16000366210938,182.75999450683594,180.64999389648438,182.24000549316406,40867400
2024-02-27,181.97157287597656,182.6300048828125,183.9199981689453,179.55999755859375,181.10000610351562,54318900
2024-02-28,180.76593017578125,181.4199981689453,183.1199951171875,180.1300048828125,182.50999450683594,48953900
2024-02-29,180.0983428955078,180.75,182.57000732421875,179.52999877929688,181.27000427246094,136682600
2024-03-01,179.01226806640625,179.66000366210938,180.52999877929688,177.3800048828125,179.5500030517578,73488000
2024-03-04,174.4687042236328,175.10000610351562,176.89999389648438,173.7899932861328,176.14999389648438,81510100
2024-03-05,169.5066680908203,170.1199951171875,172.0399932861328,169.6199951171875,170.75999450683594,95132400
2024-03-06,168.51025390625,169.1199951171875,171.24000549316406,168.67999267578125,171.05999755859375,68587700
2024-03-07,168.3907012939453,169.0,170.72999572753906,168.49000549316406,169.14999389648438,71765100
2024-03-08,170.11447143554688,170.72999572753906,173.6999969482422,168.94000244140625,169.0,76114600
2024-03-11,172.12718200683594,172.75,174.3800048828125,172.0500030517578,172.94000244140625,60139500
2024-03-12,172.60543823242188,173.22999572753906,174.02999877929688,171.00999450683594,173.14999389648438,59825400
2024-03-13,170.51303100585938,171.1300048828125,173.19000244140625,170.75999450683594,172.77000427246094,52488700
2024-03-14,172.3762664794922,173.0,174.30999755859375,172.0500030517578,172.91000366210938,72913500
2024-03-15,171.99765014648438,172.6199951171875,172.6199951171875,170.2899932861328,171.1699981689453,121664700
2024-03-18,173.09368896484375,173.72000122070312,177.7100067138672,173.52000427246094,175.57000732421875,75604200
2024-03-19,175.4451904296875,176.0800018310547,176.61000061035156,173.02999877929688,174.33999633789062,55215200
2024-03-20,178.02581787109375,178.6699981689453,178.6699981689453,175.08999633789062,175.72000122070312,53423100
2024-03-21,170.7521514892578,171.3699951171875,177.49000549316406,170.83999633789062,177.0500030517578,106181300
2024-03-22,171.6588592529297,172.27999877929688,173.0500030517578,170.05999755859375,171.75999450683594,71106600
2024-03-25,170.23403930664062,170.85000610351562,171.94000244140625,169.4499969482422,170.57000732421875,54288300
2024-03-26,169.09814453125,169.7100067138672,171.4199981689453,169.5800018310547,170.0,57388400
2024-03-27,172.68515014648438,173.30999755859375,173.60000610351562,170.11000061035156,170.41000366210938,60273300
2024-03-28,170.86175537109375,171.47999572753906,172.22999572753906,170.50999450683594,171.75,65672700
2024-04-01,169.4169921875,170.02999877929688,171.25,169.47999572753906,171.19000244140625,46240500
2024-04-02,168.2312774658203,168.83999633789062,169.33999633789062,168.22999572753906,169.0800018310547,49329500
2024-04-03,169.03834533691406,169.64999389648438,170.67999267578125,168.5800018310547,168.7899932861328,47691700
2024-04-04,168.21136474609375,168.82000732421875,171.9199981689453,168.82000732421875,170.2899932861328,53704400
2024-04-05,168.96859741210938,169.5800018310547,170.38999938964844,168.9499969482422,169.58999633789062,42055200
2024-04-08,167.84268188476562,168.4499969482422,169.1999969482422,168.24000549316406,169.02999877929688,37425500
2024-04-09,169.0582733154297,169.6699981689453,170.0800018310547,168.35000610351562,168.6999969482422,42451200
2024-04-10,167.1750946044922,167.77999877929688,169.08999633789062,167.11000061035156,168.8000030517578,49709300
2024-04-11,174.40892028808594,175.0399932861328,175.4600067138672,168.16000366210938,168.33999633789062,91070300
2024-04-12,175.91348266601562,176.5500030517578,178.36000061035156,174.2100067138672,174.25999450683594,101593300
2024-04-15,172.06739807128906,172.69000244140625,176.6300048828125,172.5,175.36000061035156,73531800
2024-04-16,168.7693328857422,169.3800048828125,173.75999450683594,168.27000427246094,171.75,73711200
2024-04-17,167.39430236816406,168.0,170.64999389648438,168.0,169.61000061035156,50901200
2024-04-18,166.437744140625,167.0399932861328,168.63999938964844,166.5500030517578,168.02999877929688,43122900
2024-04-19,164.40512084960938,165.0,166.39999389648438,164.0800018310547,166.2100067138672,67772100
2024-04-22,165.24208068847656,165.83999633789062,167.25999450683594,164.77000427246094,165.52000427246094,48116400
2024-04-23,166.2982635498047,166.89999389648438,167.0500030517578,164.9199981689453,165.35000610351562,49537800
2024-04-24,168.41062927246094,169.02000427246094,169.3000030517578,166.2100067138672,166.5399932861328,48251800
2024-04-25,169.27749633789062,169.88999938964844,170.61000061035156,168.14999389648438,169.52999877929688,50558300
2024-04-26,168.6896209716797,169.3000030517578,171.33999633789062,169.17999267578125,169.8800048828125,44838400
2024-04-29,172.8744659423828,173.5,176.02999877929688,173.10000610351562,173.3699951171875,68169400
2024-04-30,169.7158966064453,170.3300018310547,174.99000549316406,170.0,173.3300018310547,65934800
2024-05-01,168.6896209716797,169.3000030517578,172.7100067138672,169.11000061035156,169.5800018310547,50383100
2024-05-02,172.4061737060547,173.02999877929688,173.4199981689453,170.88999938964844,172.50999450683594,94214900
2024-05-03,182.71885681152344,183.3800048828125,187.0,182.66000366210938,186.64999389648438,163224100
2024-05-06,181.0548858642578,181.7100067138672,184.1999969482422,180.4199981689453,182.35000610351562,78569700
2024-05-07,181.7423858642578,182.39999389648438,184.89999389648438,181.32000732421875,183.4499969482422,77305800
2024-05-08,182.0811767578125,182.74000549316406,183.07000732421875,181.4499969482422,182.85000610351562,45057100
2024-05-09,183.90457153320312,184.57000732421875,184.66000366210938,182.11000061035156,182.55999755859375,48983000
2024-05-10,182.63742065429688,183.0500030517578,185.08999633789062,182.1300048828125,184.89999389648438,50759500
2024-05-13,185.8601531982422,186.27999877929688,187.10000610351562,184.6199951171875,185.44000244140625,72044800
2024-05-14,187.00755310058594,187.42999267578125,188.3000030517578,186.2899932861328,187.50999450683594,52393600
2024-05-15,189.2924041748047,189.72000122070312,190.64999389648438,187.3699951171875,187.91000366210938,70400000
2024-05-16,189.41212463378906,189.83999633789062,191.10000610351562,189.66000366210938,190.47000122070312,52845200
2024-05-17,189.4420623779297,189.8699951171875,190.80999755859375,189.17999267578125,189.50999450683594,41282900
2024-05-20,190.6094207763672,191.0399932861328,191.9199981689453,189.00999450683594,189.3300018310547,44361300
2024-05-21,191.91647338867188,192.35000610351562,192.72999572753906,190.9199981689453,191.08999633789062,42309400
2024-05-22,190.46974182128906,190.89999389648438,192.82000732421875,190.27000427246094,192.27000427246094,34648500
2024-05-23,186.45880126953125,186.8800048828125,191.0,186.6300048828125,190.97999572753906,51005900
2024-05-24,189.5518035888672,189.97999572753906,190.5800018310547,188.0399932861328,188.82000732421875,36294600
2024-05-28,189.56179809570312,189.99000549316406,193.0,189.10000610351562,191.50999450683594,52280100
2024-05-29,189.86111450195312,190.2899932861328,192.25,189.50999450683594,189.61000061035156,53068000
2024-05-30,190.85885620117188,191.2899932861328,192.17999267578125,190.6300048828125,190.75999450683594,49947900
2024-05-31,191.8166961669922,192.25,192.57000732421875,189.91000366210938,191.44000244140625,75158300
2024-06-03,193.59266662597656,194.02999877929688,194.99000549316406,192.52000427246094,192.89999389648438,50080500
2024-06-04,193.91195678710938,194.35000610351562,195.32000732421875,193.02999877929688,194.63999938964844,47471400
2024-06-05,195.42852783203125,195.8699951171875,196.89999389648438,194.8699951171875,195.39999389648438,54156800
2024-06-06,194.04165649414062,194.47999572753906,196.5,194.1699981689453,195.69000244140625,41181800
2024-06-07,196.4462432861328,196.88999938964844,196.94000244140625,194.13999938964844,194.64999389648438,53103900
2024-06-10,192.68472290039062,193.1199951171875,197.3000030517578,192.14999389648438,196.89999389648438,97262100
2024-06-11,206.68310546875,207.14999389648438,207.16000366210938,193.6300048828125,193.64999389648438,172373300
2024-06-12,212.58978271484375,213.07000732421875,220.1999969482422,206.89999389648438,207.3699951171875,198134300
2024-06-13,213.75714111328125,214.24000549316406,216.75,211.60000610351562,214.74000549316406,97862700
2024-06-14,212.01107788085938,212.49000549316406,215.1699981689453,211.3000030517578,213.85000610351562,70122700
2024-06-17,216.18165588378906,216.6699981689453,218.9499969482422,212.72000122070312,213.3699951171875,93728300
2024-06-18,213.8070068359375,214.2899932861328,218.6300048828125,213.0,217.58999633789062,79943300
2024-06-20,209.20741271972656,209.67999267578125,214.24000549316406,208.85000610351562,213.92999267578125,86172500
2024-06-21,207.02235412597656,207.49000549316406,211.88999938964844,207.11000061035156,210.38999938964844,246421400
2024-06-24,207.67086791992188,208.13999938964844,212.6999969482422,206.58999633789062,207.72000122070312,80727000
2024-06-25,208.59878540039062,209.07000732421875,211.3800048828125,208.61000061035156,209.14999389648438,56713900
2024-06-26,212.7693634033203,213.25,214.86000061035156,210.63999938964844,211.5,66213200
2024-06-27,213.61746215820312,214.10000610351562,215.74000549316406,212.35000610351562,214.69000244140625,49772700
2024-06-28,210.14527893066406,210.6199951171875,216.07000732421875,210.3000030517578,215.77000427246094,82542700
2024-07-01,216.261474609375,216.75,217.50999450683594,211.9199981689453,212.08999633789062,60402900
2024-07-02,219.77354431152344,220.27000427246094,220.3800048828125,215.10000610351562,216.14999389648438,58046200
2024-07-03,221.0506591796875,221.5500030517578,221.5500030517578,219.02999877929688,220.0,37369800
2024-07-05,225.82984924316406,226.33999633789062,226.4499969482422,221.64999389648438,221.64999389648438,60412400
2024-07-08,227.30653381347656,227.82000732421875,227.85000610351562,223.25,227.08999633789062,59085900
2024-07-09,228.16458129882812,228.67999267578125,229.39999389648438,226.3699951171875,227.92999267578125,48076100
2024-07-10,232.4548797607422,232.97999572753906,233.0800018310547,229.25,229.3000030517578,62627700
2024-07-11,227.05709838867188,227.57000732421875,232.38999938964844,225.77000427246094,231.38999938964844,64710600
2024-07-12,230.0203857421875,230.5399932861328,232.63999938964844,228.67999267578125,228.9199981689453,53046500
2024-07-15,233.87168884277344,234.39999389648438,237.22999572753906,233.08999633789062,236.47999572753906,62631300
2024-07-16,234.29075622558594,234.82000732421875,236.27000427246094,232.3300018310547,235.0,43234300
2024-07-17,228.3641357421875,228.8800048828125,231.4600067138672,226.63999938964844,229.4499969482422,57345900
2024-07-18,223.67471313476562,224.17999267578125,230.44000244140625,222.27000427246094,230.27999877929688,66034600
2024-07-19,223.80442810058594,224.30999755859375,226.8000030517578,223.27999877929688,224.82000732421875,49151500
2024-07-22,223.45523071289062,223.9600067138672,227.77999877929688,223.08999633789062,227.00999450683594,48201800
2024-07-23,224.5028533935547,225.00999450683594,226.94000244140625,222.67999267578125,224.3699951171875,39960300
2024-07-24,218.04742431640625,218.5399932861328,224.8000030517578,217.1300048828125,224.0,61777600
2024-07-25,216.99981689453125,217.49000549316406,220.85000610351562,214.6199951171875,218.92999267578125,51391200
2024-07-26,217.46875,217.9600067138672,219.49000549316406,216.00999450683594,218.6999969482422,41601300
2024-07-29,217.7481231689453,218.24000549316406,219.3000030517578,215.75,216.9600067138672,36311800
2024-07-30,218.30685424804688,218.8000030517578,220.3300018310547,216.1199951171875,219.19000244140625,41643800
2024-07-31,221.5794677734375,222.0800018310547,223.82000732421875,220.6300048828125,221.44000244140625,50036300
2024-08-01,217.8678436279297,218.36000061035156,224.47999572753906,217.02000427246094,224.3699951171875,62501000
2024-08-02,219.3644561767578,219.86000061035156,225.60000610351562,217.7100067138672,219.14999389648438,105568600
2024-08-05,208.79833984375,209.27000427246094,213.5,196.0,199.08999633789062,119548600
2024-08-06,206.76292419433594,207.22999572753906,209.99000549316406,201.07000732421875,205.3000030517578,69660500
2024-08-07,209.34710693359375,209.82000732421875,213.63999938964844,206.38999938964844,206.89999389648438,63516400
2024-08-08,212.8292236328125,213.30999755859375,214.1999969482422,208.8300018310547,213.11000061035156,47161100
2024-08-09,215.7526397705078,216.24000549316406,216.77999877929688,211.97000122070312,212.10000610351562,42201600
2024-08-12,217.2909393310547,217.52999877929688,219.50999450683594,215.60000610351562,216.07000732421875,38028100
2024-08-13,221.02682495117188,221.27000427246094,221.88999938964844,219.00999450683594,219.00999450683594,44155300
2024-08-14,221.47633361816406,221.72000122070312,223.02999877929688,219.6999969482422,220.57000732421875,41960600
2024-08-15,224.47303771972656,224.72000122070312,225.35000610351562,222.75999450683594,224.60000610351562,46414000
2024-08-16,225.80157470703125,226.0500030517578,226.8300018310547,223.64999389648438,223.9199981689453,44340200
2024-08-19,225.64175415039062,225.88999938964844,225.99000549316406,223.0399932861328,225.72000122070312,40687800
2024-08-20,226.2610626220703,226.50999450683594,227.1699981689453,225.4499969482422,225.77000427246094,30299000
2024-08-21,226.15118408203125,226.39999389648438,227.97999572753906,225.0500030517578,226.52000427246094,34765500
2024-08-22,224.2832489013672,224.52999877929688,228.33999633789062,223.89999389648438,227.7899932861328,43695300
2024-08-23,226.5906982421875,226.83999633789062,228.22000122070312,224.3300018310547,225.66000366210938,38677300
2024-08-26,226.93032836914062,227.17999267578125,227.27999877929688,223.88999938964844,226.75999450683594,30602200
2024-08-27,227.77938842773438,228.02999877929688,228.85000610351562,224.88999938964844,226.0,35934600
2024-08-28,226.2410888671875,226.49000549316406,229.86000061035156,225.67999267578125,227.9199981689453,38052200
2024-08-29,229.53746032714844,229.7899932861328,232.9199981689453,228.8800048828125,230.10000610351562,51906300
2024-08-30,228.7483367919922,229.0,230.39999389648438,227.47999572753906,230.19000244140625,52990800
2024-09-03,222.52517700195312,222.77000427246094,229.0,221.1699981689453,228.5500030517578,50190600
2024-09-04,220.6072998046875,220.85000610351562,221.77999877929688,217.47999572753906,221.66000366210938,43840200
2024-09-05,222.13560485839844,222.3800048828125,225.47999572753906,221.52000427246094,221.6300048828125,36615400
2024-09-06,220.57733154296875,220.82000732421875,225.24000549316406,219.77000427246094,223.9499969482422,48423000
2024-09-09,220.66722106933594,220.91000366210938,221.27000427246094,216.7100067138672,220.82000732421875,67180000
2024-09-10,219.86810302734375,220.11000061035156,221.47999572753906,216.72999572753906,218.9199981689453,51591000
2024-09-11,222.41529846191406,222.66000366210938,223.08999633789062,217.88999938964844,221.4600067138672,44587100
2024-09-12,222.52517700195312,222.77000427246094,223.5500030517578,219.82000732421875,222.5,37498200
2024-09-13,222.25547790527344,222.5,224.0399932861328,221.91000366210938,223.5800018310547,36766600
2024-09-16,216.082275390625,216.32000732421875,217.22000122070312,213.9199981689453,216.5399932861328,59357400
2024-09-17,216.55174255371094,216.7899932861328,216.89999389648438,214.5,215.75,45519300
2024-09-18,220.4474639892578,220.69000244140625,222.7100067138672,217.5399932861328,217.5500030517578,59894900
2024-09-19,228.61846923828125,228.8699951171875,229.82000732421875,224.6300048828125,224.99000549316406,66781300
2024-09-20,227.94920349121094,228.1999969482422,233.08999633789062,227.6199951171875,229.97000122070312,318679900
2024-09-23,226.2211151123047,226.47000122070312,229.4499969482422,225.80999755859375,227.33999633789062,54146000
2024-09-24,227.1201171875,227.3699951171875,229.35000610351562,225.72999572753906,228.64999389648438,43556100
2024-09-25,226.1212158203125,226.3699951171875,227.2899932861328,224.02000427246094,224.92999267578125,42308700
2024-09-26,227.26995849609375,227.52000427246094,228.5,225.41000366210938,227.3000030517578,36636700
2024-09-27,227.53965759277344,227.7899932861328,229.52000427246094,227.3000030517578,228.4600067138672,34026000
2024-09-30,232.7439422607422,233.0,233.0,229.64999389648438,230.0399932861328,54541900
2024-10-01,225.96141052246094,226.2100067138672,229.64999389648438,223.74000549316406,229.52000427246094,63285000
2024-10-02,226.53077697753906,226.77999877929688,227.3699951171875,223.02000427246094,225.88999938964844,32880600
2024-10-03,225.42198181152344,225.6699981689453,226.80999755859375,223.32000732421875,225.13999938964844,34044200
2024-10-04,226.55075073242188,226.8000030517578,228.0,224.1300048828125,227.89999389648438,37245100
2024-10-07,221.4463653564453,221.69000244140625,225.69000244140625,221.3300018310547,224.5,39505400
2024-10-08,225.52188110351562,225.77000427246094,225.97999572753906,223.25,224.3000030517578,31855700
2024-10-09,229.28773498535156,229.5399932861328,229.75,224.8300018310547,225.22999572753906,33591100
2024-10-10,228.7882843017578,229.0399932861328,229.5,227.1699981689453,227.77999877929688,28183500
2024-10-11,227.2999267578125,227.5500030517578,229.41000366210938,227.33999633789062,229.3000030517578,31759200
2024-10-14,231.04580688476562,231.3000030517578,231.72999572753906,228.60000610351562,228.6999969482422,39882100
2024-10-15,233.59300231933594,233.85000610351562,237.49000549316406,232.3699951171875,233.61000061035156,64751400
2024-10-16,231.5252685546875,231.77999877929688,232.1199951171875,229.83999633789062,231.60000610351562,34082200
2024-10-17,231.89486694335938,232.14999389648438,233.85000610351562,230.52000427246094,233.42999267578125,32993800
2024-10-18,234.74172973632812,235.0,236.17999267578125,234.00999450683594,236.17999267578125,46431500
2024-10-21,236.22010803222656,236.47999572753906,236.85000610351562,234.4499969482422,234.4499969482422,36254500
2024-10-22,235.60079956054688,235.86000061035156,236.22000122070312,232.60000610351562,233.88999938964844,38846600
2024-10-23,230.5063934326172,230.75999450683594,235.13999938964844,227.75999450683594,234.0800018310547,52287000
2024-10-24,230.31661987304688,230.57000732421875,230.82000732421875,228.41000366210938,229.97999572753906,31109500
2024-10-25,231.1556854248047,231.41000366210938,233.22000122070312,229.57000732421875,229.74000549316406,38802300
2024-10-28,233.14349365234375,233.39999389648438,234.72999572753906,232.5500030517578,233.32000732421875,36087100
2024-10-29,233.41319274902344,233.6699981689453,234.3300018310547,232.32000732421875,233.10000610351562,35417200
2024-10-30,229.8471221923828,230.10000610351562,233.47000122070312,229.5500030517578,232.61000061035156,47070900
2024-10-31,225.66172790527344,225.91000366210938,229.8300018310547,225.3699951171875,229.33999633789062,64370100
2024-11-01,222.66502380371094,222.91000366210938,225.35000610351562,220.27000427246094,220.97000122070312,65276700
2024-11-04,221.76600646972656,222.00999450683594,222.7899932861328,219.7100067138672,220.99000549316406,44944500
2024-11-05,223.2044219970703,223.4499969482422,223.9499969482422,221.13999938964844,221.8000030517578,28111300
2024-11-06,222.47523498535156,222.72000122070312,226.07000732421875,221.19000244140625,222.61000061035156,54561100
2024-11-07,227.22999572753906,227.47999572753906,227.8800048828125,224.57000732421875,224.6300048828125,42137700
2024-11-08,226.9600067138672,226.9600067138672,228.66000366210938,226.41000366210938,227.1699981689453,38328800
2024-11-11,224.22999572753906,224.22999572753906,225.6999969482422,221.5,225.0,42005600
2024-11-12,224.22999572753906,224.22999572753906,225.58999633789062,223.36000061035156,224.5500030517578,40398300
2024-11-13,225.1199951171875,225.1199951171875,226.64999389648438,222.75999450683594,224.00999450683594,48566200
2024-11-14,228.22000122070312,228.22000122070312,228.8699951171875,225.0,225.02000427246094,44923900
2024-11-15,225.0,225.0,226.9199981689453,224.27000427246094,226.39999389648438,47923700
2024-11-18,228.02000427246094,228.02000427246094,229.74000549316406,225.1699981689453,225.25,44686000
2024-11-19,228.27999877929688,228.27999877929688,230.16000366210938,226.66000366210938,226.97999572753906,36211800
2024-11-20,229.0,229.0,229.92999267578125,225.88999938964844,228.05999755859375,35169600
2024-11-21,228.52000427246094,228.52000427246094,230.16000366210938,225.7100067138672,228.8800048828125,42108300
2024-11-22,229.8699951171875,229.8699951171875,230.72000122070312,228.05999755859375,228.05999755859375,38168300
2024-11-25,232.8699951171875,232.8699951171875,233.25,229.74000549316406,231.4600067138672,90152800
2024-11-26,235.05999755859375,235.05999755859375,235.57000732421875,233.3300018310547,233.3300018310547,45986200
2024-11-27,234.92999267578125,234.92999267578125,235.69000244140625,233.80999755859375,234.47000122070312,33498400
2024-11-29,237.3300018310547,237.3300018310547,237.80999755859375,233.97000122070312,234.80999755859375,28481400
2024-12-02,239.58999633789062,239.58999633789062,240.7899932861328,237.16000366210938,237.27000427246094,48137100
2024-12-03,242.64999389648438,242.64999389648438,242.75999450683594,238.89999389648438,239.80999755859375,38861000
2024-12-04,243.00999450683594,243.00999450683594,244.11000061035156,241.25,242.8699951171875,44383900
2024-12-05,243.0399932861328,243.0399932861328,244.5399932861328,242.1300048828125,243.99000549316406,40033900
2024-12-06,242.83999633789062,242.83999633789062,244.6300048828125,242.0800018310547,242.91000366210938,36870600
2024-12-09,246.75,246.75,247.24000549316406,241.75,241.8300018310547,44649200
2024-12-10,247.77000427246094,247.77000427246094,248.2100067138672,245.33999633789062,246.88999938964844,36914800
2024-12-11,246.49000549316406,246.49000549316406,250.8000030517578,246.25999450683594,247.9600067138672,45205800
2024-12-12,247.9600067138672,247.9600067138672,248.74000549316406,245.67999267578125,246.88999938964844,32777500
2024-12-13,248.1300048828125,248.1300048828125,249.2899932861328,246.24000549316406,247.82000732421875,33155300
2024-12-16,251.0399932861328,251.0399932861328,251.3800048828125,247.64999389648438,247.99000549316406,51694800
2024-12-17,253.47999572753906,253.47999572753906,253.8300018310547,249.77999877929688,250.0800018310547,51356400
2024-12-18,248.0500030517578,248.0500030517578,254.27999877929688,247.74000549316406,252.16000366210938,56774100
2024-12-19,249.7899932861328,249.7899932861328,252.0,247.08999633789062,247.5,60882300
2024-12-20,254.49000549316406,254.49000549316406,255.0,245.69000244140625,248.0399932861328,147495300
2024-12-23,255.27000427246094,255.27000427246094,255.64999389648438,253.4499969482422,254.77000427246094,40858800
2024-12-24,258.20001220703125,258.20001220703125,258.2099914550781,255.2899932861328,255.49000549316406,23234700
2024-12-26,259.0199890136719,259.0199890136719,260.1000061035156,257.6300048828125,258.19000244140625,27237100
2024-12-27,255.58999633789062,255.58999633789062,258.70001220703125,253.05999755859375,257.8299865722656,42355300
2024-12-30,252.1999969482422,252.1999969482422,253.5,250.75,252.22999572753906,35557500
2024-12-31,250.4199981689453,250.4199981689453,253.27999877929688,249.42999267578125,252.44000244140625,39480700
2025-01-02,243.85000610351562,243.85000610351562,249.10000610351562,241.82000732421875,248.92999267578125,55558000
2025-01-03,243.86000061035156,243.86000061035156,244.17999267578125,241.88999938964844,243.3699951171875,15135053