MSFT.csv

Date,High,Low,Open,Close,Volume,Adj Close
1986-03-13,0.1015625,0.0885416641831398,0.0885416641831398,0.0972222238779068,1031788800.0,0.06254863739013672
1986-03-14,0.1024305522441864,0.0972222238779068,0.0972222238779068,0.1006944477558136,308160000.0,0.0647825375199318
1986-03-17,0.1032986119389534,0.1006944477558136,0.1006944477558136,0.1024305522441864,133171200.0,0.06589949131011963
1986-03-18,0.1032986119389534,0.0989583358168602,0.1024305522441864,0.0998263880610466,67766400.0,0.06422408670186996
1986-03-19,0.1006944477558136,0.0972222238779068,0.0998263880610466,0.0980902761220932,47894400.0,0.06310714781284332
1986-03-20,0.0980902761220932,0.0946180522441864,0.0980902761220932,0.0954861119389534,58435200.0,0.06143172085285187
1986-03-21,0.0972222238779068,0.0911458358168602,0.0954861119389534,0.0928819477558136,59990400.0,0.05975630134344101
1986-03-24,0.0928819477558136,0.0894097238779068,0.0928819477558136,0.0902777761220932,65289600.0,0.05808088928461075
1986-03-25,0.0920138880610466,0.0894097238779068,0.0902777761220932,0.0920138880610466,32083200.0,0.059197813272476196
1986-03-26,0.0954861119389534,0.0911458358168602,0.0920138880610466,0.0946180522441864,22752000.0,0.06087326258420944
1986-03-27,0.0963541641831398,0.0946180522441864,0.0946180522441864,0.0963541641831398,16848000.0,0.061990197747945786
1986-03-31,0.0963541641831398,0.09375,0.0963541641831398,0.0954861119389534,12873600.0,0.06143172085285187
1986-04-01,0.0954861119389534,0.0946180522441864,0.0954861119389534,0.0946180522441864,11088000.0,0.06087326258420944
1986-04-02,0.0972222238779068,0.0946180522441864,0.0946180522441864,0.0954861119389534,27014400.0,0.06143172085285187
1986-04-03,0.0989583358168602,0.0963541641831398,0.0963541641831398,0.0963541641831398,23040000.0,0.061990197747945786
1986-04-04,0.0972222238779068,0.0963541641831398,0.0963541641831398,0.0963541641831398,26582400.0,0.061990197747945786
1986-04-07,0.0972222238779068,0.0928819477558136,0.0963541641831398,0.0946180522441864,16560000.0,0.06087326258420944
1986-04-08,0.0972222238779068,0.0946180522441864,0.0946180522441864,0.0954861119389534,10252800.0,0.06143172085285187
1986-04-09,0.0980902761220932,0.0954861119389534,0.0954861119389534,0.0972222238779068,12153600.0,0.06254863739013672
1986-04-10,0.0989583358168602,0.0954861119389534,0.0972222238779068,0.0980902761220932,13881600.0,0.06310714781284332
1986-04-11,0.1015625,0.0989583358168602,0.0989583358168602,0.0998263880610466,17222400.0,0.06422408670186996
1986-04-14,0.1015625,0.0998263880610466,0.0998263880610466,0.1006944477558136,12153600.0,0.0647825375199318
1986-04-15,0.1006944477558136,0.0972222238779068,0.1006944477558136,0.1006944477558136,9302400.0,0.0647825375199318
1986-04-16,0.1050347238779068,0.0998263880610466,0.1006944477558136,0.1041666641831398,31910400.0,0.06701642274856567
1986-04-17,0.1050347238779068,0.1041666641831398,0.1041666641831398,0.1050347238779068,22003200.0,0.0675748884677887
1986-04-18,0.1050347238779068,0.1006944477558136,0.1050347238779068,0.1015625,21628800.0,0.06534099578857422
1986-04-21,0.1024305522441864,0.0989583358168602,0.1015625,0.1015625,22924800.0,0.06534099578857422
1986-04-22,0.1015625,0.0998263880610466,0.1015625,0.0998263880610466,15552000.0,0.06422408670186996
1986-04-23,0.1006944477558136,0.0989583358168602,0.0998263880610466,0.1002604141831398,15609600.0,0.06450330466032028
1986-04-24,0.1119791641831398,0.0998263880610466,0.1002604141831398,0.1102430522441864,62352000.0,0.07092569768428802
1986-04-25,0.1219618022441864,0.1111111119389534,0.1111111119389534,0.1171875,85795200.0,0.07539345324039459
1986-04-28,0.1189236119389534,0.1163194477558136,0.1171875,0.1180555522441864,28886400.0,0.07595192641019821
1986-04-29,0.1180555522441864,0.1137152761220932,0.1180555522441864,0.1145833358168602,30326400.0,0.07371807098388672
1986-04-30,0.1154513880610466,0.109375,0.1145833358168602,0.1119791641831398,30902400.0,0.07204265147447586
1986-05-01,0.1119791641831398,0.1085069477558136,0.1119791641831398,0.1102430522441864,54345600.0,0.07092569768428802
1986-05-02,0.1119791641831398,0.109375,0.1102430522441864,0.1102430522441864,20246400.0,0.07092569768428802
1986-05-05,0.1102430522441864,0.109375,0.1102430522441864,0.109375,3254400.0,0.07036721706390381
1986-05-06,0.1119791641831398,0.1102430522441864,0.1102430522441864,0.1102430522441864,9734400.0,0.07092569768428802
1986-05-07,0.1111111119389534,0.1085069477558136,0.1102430522441864,0.1102430522441864,5155200.0,0.07092569768428802
1986-05-08,0.1111111119389534,0.109375,0.1102430522441864,0.1111111119389534,3542400.0,0.07148417085409164
1986-05-09,0.1111111119389534,0.1102430522441864,0.1111111119389534,0.1102430522441864,6076800.0,0.07092569768428802
1986-05-12,0.1137152761220932,0.1102430522441864,0.1102430522441864,0.1111111119389534,10483200.0,0.07148417085409164
1986-05-13,0.1128472238779068,0.1111111119389534,0.1111111119389534,0.1119791641831398,3830400.0,0.07204265147447586
1986-05-14,0.1119791641831398,0.1111111119389534,0.1119791641831398,0.1111111119389534,9302400.0,0.07148417085409164
1986-05-15,0.1128472238779068,0.1111111119389534,0.1111111119389534,0.1111111119389534,3801600.0,0.07148417085409164
1986-05-16,0.1145833358168602,0.1111111119389534,0.1111111119389534,0.1119791641831398,11952000.0,0.07204265147447586
1986-05-19,0.1119791641831398,0.109375,0.1119791641831398,0.1102430522441864,11001600.0,0.07092569768428802
1986-05-20,0.1102430522441864,0.1085069477558136,0.1102430522441864,0.109375,61977600.0,0.07036721706390381
1986-05-21,0.1102430522441864,0.1076388880610466,0.109375,0.1076388880610466,8092800.0,0.06925029307603836
1986-05-22,0.1085069477558136,0.1076388880610466,0.1076388880610466,0.1076388880610466,4406400.0,0.06925029307603836
1986-05-23,0.109375,0.1076388880610466,0.1076388880610466,0.1076388880610466,4089600.0,0.06925029307603836
1986-05-27,0.1111111119389534,0.1076388880610466,0.1076388880610466,0.1111111119389534,13881600.0,0.07148417085409164
1986-05-28,0.1145833358168602,0.1111111119389534,0.1111111119389534,0.1145833358168602,15523200.0,0.07371807098388672
1986-05-29,0.1189236119389534,0.1137152761220932,0.1145833358168602,0.1171875,45676800.0,0.07539345324039459
1986-05-30,0.1232638880610466,0.1180555522441864,0.1180555522441864,0.1215277761220932,27072000.0,0.0781857892870903
1986-06-02,0.1215277761220932,0.1180555522441864,0.1215277761220932,0.1180555522441864,19728000.0,0.07595192641019821
1986-06-03,0.1180555522441864,0.1163194477558136,0.1180555522441864,0.1180555522441864,5011200.0,0.07595192641019821
1986-06-04,0.1189236119389534,0.1163194477558136,0.1180555522441864,0.1171875,4723200.0,0.07539345324039459
1986-06-05,0.1189236119389534,0.1163194477558136,0.1171875,0.1189236119389534,13708800.0,0.07651038467884064
1986-06-06,0.1189236119389534,0.1171875,0.1189236119389534,0.1189236119389534,3427200.0,0.07651038467884064
1986-06-09,0.1189236119389534,0.1137152761220932,0.1189236119389534,0.1137152761220932,12672000.0,0.07315956801176071
1986-06-10,0.1137152761220932,0.1119791641831398,0.1137152761220932,0.1137152761220932,3427200.0,0.07315956801176071
1986-06-11,0.1137152761220932,0.1119791641831398,0.1137152761220932,0.1137152761220932,2304000.0,0.07315956801176071
1986-06-12,0.1137152761220932,0.1085069477558136,0.1137152761220932,0.109375,13708800.0,0.07036721706390381
1986-06-13,0.1102430522441864,0.1085069477558136,0.109375,0.109375,7891200.0,0.07036721706390381
1986-06-16,0.1102430522441864,0.1076388880610466,0.109375,0.1085069477558136,9590400.0,0.06980876624584198
1986-06-17,0.1119791641831398,0.109375,0.109375,0.1102430522441864,13075200.0,0.07092569768428802
1986-06-18,0.1102430522441864,0.1076388880610466,0.1102430522441864,0.109375,4348800.0,0.07036721706390381
1986-06-19,0.1102430522441864,0.1076388880610466,0.109375,0.1085069477558136,8467200.0,0.06980876624584198
1986-06-20,0.109375,0.1085069477558136,0.1085069477558136,0.1089409738779068,3801600.0,0.07008800655603409
1986-06-23,0.1102430522441864,0.1067708358168602,0.1089409738779068,0.1102430522441864,46195200.0,0.07092569768428802
1986-06-24,0.1111111119389534,0.1085069477558136,0.1102430522441864,0.109375,14572800.0,0.07036721706390381
1986-06-25,0.1102430522441864,0.1076388880610466,0.109375,0.1076388880610466,15235200.0,0.06925029307603836
1986-06-26,0.1085069477558136,0.1041666641831398,0.1076388880610466,0.1041666641831398,19152000.0,0.06701642274856567
1986-06-27,0.1050347238779068,0.1024305522441864,0.1041666641831398,0.1032986119389534,10396800.0,0.06645792722702026
1986-06-30,0.109375,0.1024305522441864,0.1032986119389534,0.1067708358168602,62352000.0,0.06869181990623474
1986-07-01,0.1067708358168602,0.1059027761220932,0.1067708358168602,0.1067708358168602,47577600.0,0.06869181990623474
1986-07-02,0.1067708358168602,0.1059027761220932,0.1067708358168602,0.1067708358168602,52617600.0,0.06869181990623474
1986-07-03,0.109375,0.1076388880610466,0.1076388880610466,0.1085069477558136,14140800.0,0.06980876624584198
1986-07-07,0.1085069477558136,0.1041666641831398,0.1085069477558136,0.1041666641831398,14054400.0,0.06701642274856567
1986-07-08,0.1041666641831398,0.1006944477558136,0.1041666641831398,0.1015625,14256000.0,0.06534099578857422
1986-07-09,0.1015625,0.0963541641831398,0.1015625,0.0972222238779068,46137600.0,0.06254863739013672
1986-07-10,0.0980902761220932,0.0902777761220932,0.0972222238779068,0.0946180522441864,46886400.0,0.06087326258420944
1986-07-11,0.0989583358168602,0.0946180522441864,0.0946180522441864,0.0972222238779068,17395200.0,0.06254863739013672
1986-07-14,0.0980902761220932,0.0946180522441864,0.0946180522441864,0.0959201380610466,28598400.0,0.06171095743775368
1986-07-15,0.0989583358168602,0.0946180522441864,0.0959201380610466,0.0972222238779068,13190400.0,0.06254863739013672
1986-07-16,0.1006944477558136,0.0980902761220932,0.0980902761220932,0.1006944477558136,9360000.0,0.0647825375199318
1986-07-17,0.1024305522441864,0.0998263880610466,0.1006944477558136,0.1024305522441864,6940800.0,0.06589949131011963
1986-07-18,0.1041666641831398,0.0998263880610466,0.1024305522441864,0.1032986119389534,12326400.0,0.06645792722702026
1986-07-21,0.1050347238779068,0.1032986119389534,0.1032986119389534,0.1032986119389534,3513600.0,0.06645792722702026
1986-07-22,0.1067708358168602,0.1032986119389534,0.1032986119389534,0.1067708358168602,10512000.0,0.06869181990623474
1986-07-23,0.1085069477558136,0.1041666641831398,0.1067708358168602,0.1041666641831398,20793600.0,0.06701642274856567
1986-07-24,0.109375,0.1059027761220932,0.1059027761220932,0.1076388880610466,14140800.0,0.06925029307603836
1986-07-25,0.109375,0.1076388880610466,0.1076388880610466,0.1085069477558136,20448000.0,0.06980876624584198
1986-07-28,0.1085069477558136,0.1059027761220932,0.1085069477558136,0.1059027761220932,11808000.0,0.06813334673643112
1986-07-29,0.1067708358168602,0.1015625,0.1059027761220932,0.1032986119389534,14054400.0,0.06645792722702026
1986-07-30,0.1032986119389534,0.0963541641831398,0.1032986119389534,0.0998263880610466,26409600.0,0.06422408670186996
1986-07-31,0.1006944477558136,0.0989583358168602,0.0998263880610466,0.0989583358168602,15638400.0,0.06366558372974396
1986-08-01,0.0998263880610466,0.0972222238779068,0.0989583358168602,0.0980902761220932,12902400.0,0.06310714781284332
1986-08-04,0.0980902761220932,0.0954861119389534,0.0980902761220932,0.0980902761220932,12441600.0,0.06310714781284332
1986-08-05,0.0989583358168602,0.0972222238779068,0.0980902761220932,0.0972222238779068,2822400.0,0.06254863739013672
1986-08-06,0.0980902761220932,0.0946180522441864,0.0972222238779068,0.0963541641831398,18316800.0,0.061990197747945786
1986-08-07,0.0972222238779068,0.0946180522441864,0.0963541641831398,0.0954861119389534,3657600.0,0.06143172085285187
1986-08-08,0.0980902761220932,0.0954861119389534,0.0954861119389534,0.0963541641831398,4147200.0,0.061990197747945786
1986-08-11,0.1006944477558136,0.0980902761220932,0.0980902761220932,0.0998263880610466,7948800.0,0.06422408670186996
1986-08-12,0.1024305522441864,0.0998263880610466,0.0998263880610466,0.1024305522441864,9993600.0,0.06589949131011963
1986-08-13,0.1032986119389534,0.1015625,0.1024305522441864,0.1032986119389534,6883200.0,0.06645792722702026
1986-08-14,0.1067708358168602,0.1032986119389534,0.1032986119389534,0.1059027761220932,20131200.0,0.06813334673643112
1986-08-15,0.1067708358168602,0.1050347238779068,0.1059027761220932,0.1063368022441864,6105600.0,0.06841259449720383
1986-08-18,0.1067708358168602,0.1050347238779068,0.1063368022441864,0.1050347238779068,12787200.0,0.0675748884677887
1986-08-19,0.10546875,0.1032986119389534,0.1050347238779068,0.1050347238779068,20390400.0,0.0675748884677887
1986-08-20,0.1050347238779068,0.1041666641831398,0.1050347238779068,0.1041666641831398,20764800.0,0.06701642274856567
1986-08-21,0.1059027761220932,0.1041666641831398,0.1041666641831398,0.1041666641831398,49536000.0,0.06701642274856567
1986-08-22,0.1050347238779068,0.1006944477558136,0.1041666641831398,0.1024305522441864,5760000.0,0.06589949131011963
1986-08-25,0.1024305522441864,0.1006944477558136,0.1024305522441864,0.1024305522441864,2419200.0,0.06589949131011963
1986-08-26,0.1024305522441864,0.1015625,0.1024305522441864,0.1015625,10857600.0,0.06534099578857422
1986-08-27,0.1024305522441864,0.1006944477558136,0.1015625,0.1015625,9532800.0,0.06534099578857422
1986-08-28,0.1024305522441864,0.1015625,0.1015625,0.1015625,3427200.0,0.06534099578857422
1986-08-29,0.1024305522441864,0.0972222238779068,0.1015625,0.0989583358168602,25430400.0,0.06366558372974396
1986-09-02,0.0989583358168602,0.0950520858168602,0.0989583358168602,0.0963541641831398,5212800.0,0.061990197747945786
1986-09-03,0.0954861119389534,0.0911458358168602,0.0954861119389534,0.09375,18316800.0,0.06031477451324463
1986-09-04,0.1015625,0.0954861119389534,0.0954861119389534,0.1015625,39427200.0,0.06534099578857422
1986-09-05,0.1059027761220932,0.1006944477558136,0.1015625,0.1059027761220932,26352000.0,0.06813334673643112
1986-09-08,0.1067708358168602,0.1050347238779068,0.1059027761220932,0.1050347238779068,9619200.0,0.0675748884677887
1986-09-09,0.109375,0.1050347238779068,0.1050347238779068,0.1067708358168602,37526400.0,0.06869181990623474
1986-09-10,0.1076388880610466,0.1050347238779068,0.1067708358168602,0.1050347238779068,10886400.0,0.0675748884677887
1986-09-11,0.1059027761220932,0.1006944477558136,0.1050347238779068,0.1006944477558136,35654400.0,0.0647825375199318
1986-09-12,0.1015625,0.0980902761220932,0.1006944477558136,0.0980902761220932,24451200.0,0.06310714781284332
1986-09-15,0.0998263880610466,0.0963541641831398,0.0980902761220932,0.0998263880610466,22492800.0,0.06422408670186996
1986-09-16,0.1006944477558136,0.0980902761220932,0.0998263880610466,0.0998263880610466,5184000.0,0.06422408670186996
1986-09-17,0.1041666641831398,0.0989583358168602,0.0998263880610466,0.1024305522441864,8035200.0,0.06589949131011963
1986-09-18,0.1050347238779068,0.1024305522441864,0.1024305522441864,0.1032986119389534,5356800.0,0.06645792722702026
1986-09-19,0.1041666641831398,0.1024305522441864,0.1032986119389534,0.1032986119389534,2505600.0,0.06645792722702026
1986-09-22,0.1032986119389534,0.1024305522441864,0.1032986119389534,0.1024305522441864,4492800.0,0.06589949131011963
1986-09-23,0.1050347238779068,0.1024305522441864,0.1024305522441864,0.1041666641831398,5961600.0,0.06701642274856567
1986-09-24,0.1041666641831398,0.1024305522441864,0.1041666641831398,0.1028645858168602,4780800.0,0.06617870181798935
1986-09-25,0.1032986119389534,0.1006944477558136,0.1028645858168602,0.1006944477558136,5155200.0,0.0647825375199318
1986-09-26,0.1015625,0.0998263880610466,0.1006944477558136,0.1006944477558136,2332800.0,0.0647825375199318
1986-09-29,0.1006944477558136,0.0980902761220932,0.1006944477558136,0.0980902761220932,6192000.0,0.06310714781284332
1986-09-30,0.0998263880610466,0.0980902761220932,0.0980902761220932,0.0980902761220932,5184000.0,0.06310714781284332
1986-10-01,0.0998263880610466,0.0954861119389534,0.0980902761220932,0.0972222238779068,32428800.0,0.06254863739013672
1986-10-02,0.0989583358168602,0.0963541641831398,0.0972222238779068,0.0972222238779068,22723200.0,0.06254863739013672
1986-10-03,0.0989583358168602,0.0972222238779068,0.0972222238779068,0.0980902761220932,14716800.0,0.06310714781284332
1986-10-06,0.1076388880610466,0.1006944477558136,0.1006944477558136,0.1059027761220932,85334400.0,0.06813334673643112
1986-10-07,0.1102430522441864,0.1059027761220932,0.1059027761220932,0.1080729141831398,59788800.0,0.06952955573797226
1986-10-08,0.1124131977558136,0.1067708358168602,0.1080729141831398,0.1111111119389534,119606400.0,0.07148417085409164
1986-10-09,0.1171875,0.1111111119389534,0.1111111119389534,0.1145833358168602,92563200.0,0.07371807098388672
1986-10-10,0.1223958358168602,0.1128472238779068,0.1145833358168602,0.1197916641831398,76752000.0,0.07706888020038605
1986-10-13,0.1197916641831398,0.1145833358168602,0.1197916641831398,0.1145833358168602,27129600.0,0.07371807098388672
1986-10-14,0.1171875,0.1154513880610466,0.1154513880610466,0.1163194477558136,12873600.0,0.07483498752117157
1986-10-15,0.1223958358168602,0.1163194477558136,0.1163194477558136,0.1215277761220932,63532800.0,0.0781857892870903
1986-10-16,0.1223958358168602,0.1206597238779068,0.1215277761220932,0.1215277761220932,21859200.0,0.0781857892870903
1986-10-17,0.1258680522441864,0.1215277761220932,0.1215277761220932,0.125,124444800.0,0.08041971921920776
1986-10-20,0.1276041716337204,0.1223958358168602,0.125,0.1258680522441864,43545600.0,0.080978162586689
1986-10-21,0.1310763955116272,0.1267361044883728,0.1267361044883728,0.1310763955116272,112377600.0,0.08432898670434952
1986-10-22,0.1323784738779068,0.1302083283662796,0.1310763955116272,0.1310763955116272,54576000.0,0.08432898670434952
1986-10-23,0.1319444477558136,0.1297743022441864,0.1310763955116272,0.1310763955116272,70444800.0,0.08432898670434952
1986-10-24,0.1310763955116272,0.1267361044883728,0.1310763955116272,0.1302083283662796,101376000.0,0.08377055823802948
1986-10-27,0.1345486044883728,0.1310763955116272,0.1310763955116272,0.1345486044883728,125654400.0,0.086562879383564
1986-10-28,0.1397569477558136,0.1345486044883728,0.1345486044883728,0.1375868022441864,142646400.0,0.08851747214794159
1986-10-29,0.1380208283662796,0.1319444477558136,0.1375868022441864,0.1336805522441864,53222400.0,0.08600442111492157
1986-10-30,0.1380208283662796,0.1328125,0.1336805522441864,0.1362847238779068,44380800.0,0.08767983317375183
1986-10-31,0.1380208283662796,0.1336805522441864,0.1362847238779068,0.1345486044883728,63734400.0,0.086562879383564
1986-11-03,0.1380208283662796,0.1354166716337204,0.1354166716337204,0.1371527761220932,42192000.0,0.08823830634355545
1986-11-04,0.1423611044883728,0.1371527761220932,0.1371527761220932,0.1423611044883728,54403200.0,0.0915890783071518
1986-11-05,0.1519097238779068,0.1414930522441864,0.1423611044883728,0.1510416716337204,45100800.0,0.0971737876534462
1986-11-06,0.1579861044883728,0.1501736044883728,0.1510416716337204,0.1545138955116272,72576000.0,0.09940769523382187
1986-11-07,0.1553819477558136,0.1510416716337204,0.1545138955116272,0.1536458283662796,44323200.0,0.09884919971227646
1986-11-10,0.1536458283662796,0.1467013955116272,0.1536458283662796,0.1475694477558136,28684800.0,0.09493991732597351
1986-11-11,0.1501736044883728,0.1484375,0.1484375,0.1484375,11894400.0,0.09549839794635773
1986-11-12,0.1519097238779068,0.1467013955116272,0.1484375,0.1484375,34156800.0,0.09549839794635773
1986-11-13,0.1493055522441864,0.1458333283662796,0.1484375,0.1462673544883728,30211200.0,0.09410221129655838
1986-11-14,0.1475694477558136,0.1432291716337204,0.1462673544883728,0.1475694477558136,18720000.0,0.09493991732597351
1986-11-17,0.1501736044883728,0.1458333283662796,0.1475694477558136,0.1484375,24307200.0,0.09549839794635773
1986-11-18,0.1493055522441864,0.140625,0.1484375,0.140625,59673600.0,0.09047216922044754
1986-11-19,0.1467013955116272,0.140625,0.140625,0.1458333283662796,48729600.0,0.09382300823926926
1986-11-20,0.1571180522441864,0.1458333283662796,0.1458333283662796,0.1571180522441864,98179200.0,0.10108309984207153
1986-11-21,0.1640625,0.1579861044883728,0.1579861044883728,0.1623263955116272,91065600.0,0.10443387180566788
1986-11-24,0.1762152761220932,0.1571180522441864,0.1623263955116272,0.1753472238779068,173836800.0,0.11281093955039978
1986-11-25,0.1779513955116272,0.1744791716337204,0.1753472238779068,0.1770833283662796,95788800.0,0.11392790824174881
1986-11-26,0.1779513955116272,0.1753472238779068,0.1770833283662796,0.1753472238779068,38793600.0,0.11281093955039978
1986-11-28,0.1762152761220932,0.1710069477558136,0.1753472238779068,0.1727430522441864,41328000.0,0.11113554984331131
1986-12-01,0.1736111044883728,0.1684027761220932,0.1727430522441864,0.1692708283662796,40291200.0,0.10890166461467743
1986-12-02,0.1736111044883728,0.1701388955116272,0.1701388955116272,0.1701388955116272,28771200.0,0.10946014523506165
1986-12-03,0.171875,0.1684027761220932,0.1701388955116272,0.1688368022441864,35164800.0,0.10862245410680771
1986-12-04,0.1727430522441864,0.1675347238779068,0.1688368022441864,0.1710069477558136,42508800.0,0.11001866310834885
1986-12-05,0.171875,0.1701388955116272,0.1710069477558136,0.1701388955116272,107510400.0,0.10946014523506165
1986-12-08,0.171875,0.1657986044883728,0.1701388955116272,0.1684027761220932,22665600.0,0.1083431988954544
1986-12-09,0.1692708283662796,0.1666666716337204,0.1684027761220932,0.1675347238779068,16099200.0,0.10778476297855377
1986-12-10,0.1692708283662796,0.1657986044883728,0.1675347238779068,0.1688368022441864,27590400.0,0.10862245410680771
1986-12-11,0.1710069477558136,0.1684027761220932,0.1688368022441864,0.1701388955116272,11635200.0,0.10946014523506165
1986-12-12,0.1701388955116272,0.1640625,0.1701388955116272,0.1640625,25286400.0,0.1055508553981781
1986-12-15,0.1649305522441864,0.1571180522441864,0.1640625,0.1597222238779068,50774400.0,0.10275852680206299
1986-12-16,0.1640625,0.1605902761220932,0.1605902761220932,0.1614583283662796,77299200.0,0.10387540608644485
1986-12-17,0.1640625,0.1614583283662796,0.1614583283662796,0.1631944477558136,23356800.0,0.10499240458011627
1986-12-18,0.1649305522441864,0.1623263955116272,0.1631944477558136,0.1644965261220932,12672000.0,0.10583004355430603
1986-12-19,0.1701388955116272,0.1649305522441864,0.1649305522441864,0.1684027761220932,56592000.0,0.1083431988954544
1986-12-22,0.171875,0.1684027761220932,0.1684027761220932,0.1701388955116272,18316800.0,0.10946014523506165
1986-12-23,0.171875,0.1701388955116272,0.1701388955116272,0.171875,23788800.0,0.11057708412408829
1986-12-24,0.171875,0.1710069477558136,0.171875,0.1714409738779068,7027200.0,0.11029782146215439
1986-12-26,0.1727430522441864,0.1710069477558136,0.1714409738779068,0.1710069477558136,3715200.0,0.11001866310834885
1986-12-29,0.1727430522441864,0.1640625,0.1710069477558136,0.1640625,41702400.0,0.1055508553981781
1986-12-30,0.1666666716337204,0.1623263955116272,0.1640625,0.1657986044883728,25401600.0,0.10666779428720474
1986-12-31,0.1701388955116272,0.1657986044883728,0.1657986044883728,0.1675347238779068,23356800.0,0.10778476297855377
1987-01-02,0.1692708283662796,0.1649305522441864,0.1675347238779068,0.1657986044883728,12643200.0,0.10666779428720474
1987-01-05,0.1770833283662796,0.1649305522441864,0.1657986044883728,0.1753472238779068,48499200.0,0.11281093955039978
1987-01-06,0.1788194477558136,0.1744791716337204,0.1753472238779068,0.1779513955116272,40032000.0,0.11448639631271362
1987-01-07,0.1875,0.1779513955116272,0.1779513955116272,0.1875,60998400.0,0.12062954902648926
1987-01-08,0.1953125,0.1883680522441864,0.1883680522441864,0.1935763955116272,61488000.0,0.1245388463139534
1987-01-09,0.2022569477558136,0.1927083283662796,0.1935763955116272,0.2013888955116272,63705600.0,0.1295650750398636
1987-01-12,0.2161458283662796,0.1996527761220932,0.2013888955116272,0.2144097238779068,128793600.0,0.1379421204328537
1987-01-13,0.2126736044883728,0.2048611044883728,0.2126736044883728,0.2083333283662796,76320000.0,0.13403284549713135
1987-01-14,0.2092013955116272,0.2039930522441864,0.2083333283662796,0.2083333283662796,69465600.0,0.13403284549713135
1987-01-15,0.2248263955116272,0.2083333283662796,0.2083333283662796,0.2196180522441864,117014400.0,0.14129295945167542
1987-01-16,0.2196180522441864,0.2100694477558136,0.2196180522441864,0.2144097238779068,65433600.0,0.1379421204328537
1987-01-19,0.2222222238779068,0.2100694477558136,0.2144097238779068,0.2222222238779068,88243200.0,0.1429683417081833
1987-01-20,0.2309027761220932,0.2213541716337204,0.2222222238779068,0.2256944477558136,95760000.0,0.14520221948623657
1987-01-21,0.2413194477558136,0.2213541716337204,0.2256944477558136,0.2352430522441864,108489600.0,0.1513454020023346
1987-01-22,0.2595486044883728,0.2282986044883728,0.2352430522441864,0.2586805522441864,116035200.0,0.16642408072948456
1987-01-23,0.2690972089767456,0.234375,0.2586805522441864,0.234375,317894400.0,0.15078690648078918
1987-01-26,0.2413194477558136,0.2282986044883728,0.2361111044883728,0.2387152761220932,116553600.0,0.15357926487922668
1987-01-27,0.2517361044883728,0.2387152761220932,0.2387152761220932,0.2482638955116272,114105600.0,0.15972241759300232
1987-01-28,0.2526041567325592,0.2413194477558136,0.2482638955116272,0.2491319477558136,76723200.0,0.1602809727191925
1987-01-29,0.2517361044883728,0.2335069477558136,0.2491319477558136,0.2387152761220932,79228800.0,0.15357926487922668
1987-01-30,0.2543402910232544,0.2352430522441864,0.2387152761220932,0.25390625,104169600.0,0.16335245966911316
1987-02-02,0.2586805522441864,0.2534722089767456,0.25390625,0.2534722089767456,46915200.0,0.16307322680950165
1987-02-03,0.2560763955116272,0.2447916716337204,0.2534722089767456,0.2491319477558136,59328000.0,0.1602809727191925
1987-02-04,0.2508680522441864,0.2465277761220932,0.2491319477558136,0.25,31737600.0,0.16083943843841553
1987-02-05,0.2517361044883728,0.2456597238779068,0.25,0.2482638955116272,42652800.0,0.15972241759300232
1987-02-06,0.2495659738779068,0.2378472238779068,0.2482638955116272,0.2391493022441864,45619200.0,0.15385852754116058
1987-02-09,0.2387152761220932,0.2356770783662796,0.2387152761220932,0.2369791716337204,136080000.0,0.15246234834194183
1987-02-10,0.2378472238779068,0.2317708283662796,0.2369791716337204,0.2378472238779068,44668800.0,0.15302076935768127
1987-02-11,0.2491319477558136,0.2387152761220932,0.2387152761220932,0.2491319477558136,60307200.0,0.1602809727191925
1987-02-12,0.2677951455116272,0.2491319477558136,0.2491319477558136,0.2664930522441864,185731200.0,0.17145031690597534
1987-02-13,0.2699652910232544,0.2578125,0.2664930522441864,0.2638888955116272,81763200.0,0.16977490484714508
1987-02-17,0.2664930522441864,0.2578125,0.2638888955116272,0.265625,70732800.0,0.1708918958902359
1987-02-18,0.2699652910232544,0.2482638955116272,0.265625,0.2491319477558136,128592000.0,0.1602809727191925
1987-02-19,0.2482638955116272,0.2361111044883728,0.2482638955116272,0.2387152761220932,317750400.0,0.15357926487922668
1987-02-20,0.2387152761220932,0.2326388955116272,0.2387152761220932,0.2361111044883728,87897600.0,0.15190385282039642
1987-02-23,0.2543402910232544,0.2309027761220932,0.2361111044883728,0.2508680522441864,125913600.0,0.16139785945415497
1987-02-24,0.2638888955116272,0.2508680522441864,0.2508680522441864,0.2630208432674408,120816000.0,0.16921645402908325
1987-02-25,0.2677951455116272,0.2569444477558136,0.2630208432674408,0.2586805522441864,65001600.0,0.16642408072948456
1987-02-26,0.2760416567325592,0.2534722089767456,0.2586805522441864,0.2682291567325592,145209600.0,0.1725672334432602
1987-02-27,0.2699652910232544,0.2621527910232544,0.2682291567325592,0.2664930522441864,37555200.0,0.17145031690597534
1987-03-02,0.2664930522441864,0.2569444477558136,0.2664930522441864,0.2586805522441864,79516800.0,0.16642408072948456
1987-03-03,0.2612847089767456,0.2552083432674408,0.2586805522441864,0.2586805522441864,81100800.0,0.16642408072948456
1987-03-04,0.2777777910232544,0.2578125,0.2586805522441864,0.2769097089767456,98179200.0,0.17815198004245758
1987-03-05,0.2960069477558136,0.2769097089767456,0.2769097089767456,0.2899305522441864,128188800.0,0.1865290403366089
1987-03-06,0.2916666567325592,0.2821180522441864,0.2899305522441864,0.2890625,63561600.0,0.18597061932086945
1987-03-09,0.2899305522441864,0.2821180522441864,0.2890625,0.2838541567325592,38275200.0,0.18261970579624176
1987-03-10,0.2960069477558136,0.2829861044883728,0.2838541567325592,0.2925347089767456,74102400.0,0.18820442259311676
1987-03-11,0.2986111044883728,0.2934027910232544,0.296875,0.296875,43862400.0,0.19099679589271545
1987-03-12,0.3003472089767456,0.2899305522441864,0.296875,0.2981770932674408,71337600.0,0.1918344497680664
1987-03-13,0.3003472089767456,0.28125,0.2981770932674408,0.2873263955116272,105120000.0,0.18485356867313385
1987-03-16,0.2864583432674408,0.2769097089767456,0.2864583432674408,0.2855902910232544,88473600.0,0.1837366670370102
1987-03-17,0.296875,0.2847222089767456,0.2855902910232544,0.2951388955116272,54547200.0,0.18987983465194702
1987-03-18,0.3133680522441864,0.296875,0.296875,0.3107638955116272,119347200.0,0.1999322921037674
1987-03-19,0.3168402910232544,0.3055555522441864,0.3107638955116272,0.3168402910232544,62812800.0,0.20384153723716736
1987-03-20,0.3168402910232544,0.3116319477558136,0.3168402910232544,0.3133680522441864,38246400.0,0.20160765945911407
1987-03-23,0.3177083432674408,0.3081597089767456,0.3133680522441864,0.3111979067325592,67478400.0,0.20021143555641174
1987-03-24,0.3151041567325592,0.3038194477558136,0.3038194477558136,0.3133680522441864,69609600.0,0.20160765945911407
1987-03-25,0.3151041567325592,0.3098958432674408,0.3133680522441864,0.3120659589767456,33840000.0,0.2007700502872467
1987-03-26,0.3125,0.3090277910232544,0.3120659589767456,0.3098958432674408,33379200.0,0.19937382638454437
1987-03-27,0.3255208432674408,0.3116319477558136,0.3116319477558136,0.3185763955116272,120873600.0,0.2049584686756134
1987-03-30,0.3359375,0.3072916567325592,0.3185763955116272,0.3359375,186134400.0,0.21612787246704102
1987-03-31,0.34375,0.3315972089767456,0.3315972089767456,0.3359375,125337600.0,0.21612787246704102
1987-04-01,0.3428819477558136,0.3142361044883728,0.3359375,0.3159722089767456,259430400.0,0.20328311622142792
1987-04-02,0.3368055522441864,0.3211805522441864,0.3211805522441864,0.3298611044883728,159955200.0,0.21221864223480225
1987-04-03,0.3480902910232544,0.3298611044883728,0.3298611044883728,0.3463541567325592,155606400.0,0.2228296399116516
1987-04-06,0.3472222089767456,0.3385416567325592,0.3463541567325592,0.3446180522441864,98956800.0,0.2217126339673996
1987-04-07,0.3446180522441864,0.3263888955116272,0.3446180522441864,0.3263888955116272,73728000.0,0.20998480916023254
1987-04-08,0.3394097089767456,0.3263888955116272,0.3263888955116272,0.3359375,106214400.0,0.21612787246704102
1987-04-09,0.3359375,0.3272569477558136,0.3359375,0.3298611044883728,71568000.0,0.21221864223480225
1987-04-10,0.3324652910232544,0.3289930522441864,0.3298611044883728,0.33203125,43372800.0,0.21361488103866577
1987-04-13,0.3315972089767456,0.3194444477558136,0.3315972089767456,0.3211805522441864,50256000.0,0.20663391053676605
1987-04-14,0.3315972089767456,0.3159722089767456,0.3211805522441864,0.3263888955116272,87379200.0,0.20998480916023254
1987-04-15,0.3368055522441864,0.3289930522441864,0.3289930522441864,0.3333333432674408,95961600.0,0.21445241570472717
1987-04-16,0.3489583432674408,0.3324652910232544,0.3333333432674408,0.3420138955116272,188092800.0,0.2200373262166977
1987-04-20,0.3454861044883728,0.3315972089767456,0.3420138955116272,0.3324652910232544,100310400.0,0.2138940840959549
1987-04-21,0.3402777910232544,0.3255208432674408,0.3324652910232544,0.3376736044883728,113184000.0,0.21724490821361542
1987-04-22,0.3428819477558136,0.3376736044883728,0.3376736044883728,0.3420138955116272,74678400.0,0.2200373262166977
1987-04-23,0.3454861044883728,0.3368055522441864,0.3420138955116272,0.3420138955116272,48326400.0,0.2200373262166977
1987-04-24,0.3454861044883728,0.3376736044883728,0.3420138955116272,0.34375,54172800.0,0.22115416824817657
1987-04-27,0.3463541567325592,0.3376736044883728,0.34375,0.34375,53107200.0,0.22115416824817657
1987-04-28,0.3697916567325592,0.3402777910232544,0.34375,0.3689236044883728,111081600.0,0.23734982311725616
1987-04-29,0.3784722089767456,0.3585069477558136,0.3689236044883728,0.3585069477558136,85161600.0,0.2306481897830963
1987-04-30,0.3689236044883728,0.3532986044883728,0.3585069477558136,0.3611111044883728,88041600.0,0.232323557138443
1987-05-01,0.3654513955116272,0.3567708432674408,0.3611111044883728,0.3645833432674408,37843200.0,0.23455747961997986
1987-05-04,0.3741319477558136,0.3628472089767456,0.3645833432674408,0.3715277910232544,34531200.0,0.23902520537376404
1987-05-05,0.4019097089767456,0.3723958432674408,0.3723958432674408,0.4019097089767456,110995200.0,0.2585715651512146
1987-05-06,0.4053819477558136,0.390625,0.4019097089767456,0.3923611044883728,153504000.0,0.2524285912513733
1987-05-07,0.4114583432674408,0.3897569477558136,0.3923611044883728,0.4105902910232544,289699200.0,0.26415640115737915
1987-05-08,0.4453125,0.4114583432674408,0.4114583432674408,0.4392361044883728,150048000.0,0.28258591890335083
1987-05-11,0.4392361044883728,0.4266493022441864,0.4392361044883728,0.4270833432674408,127382400.0,0.27476727962493896
1987-05-12,0.4314236044883728,0.40625,0.4270833432674408,0.4123263955116272,148464000.0,0.26527339220046997
1987-05-13,0.4244791567325592,0.4149305522441864,0.4149305522441864,0.4227430522441864,73382400.0,0.27197495102882385
1987-05-14,0.4340277910232544,0.4227430522441864,0.4227430522441864,0.4262152910232544,59961600.0,0.2742088735103607
1987-05-15,0.4253472089767456,0.4140625,0.4253472089767456,0.4140625,84326400.0,0.2663901746273041
1987-05-18,0.4140625,0.3888888955116272,0.4140625,0.4001736044883728,172598400.0,0.2574547529220581
1987-05-19,0.4001736044883728,0.3862847089767456,0.4001736044883728,0.3862847089767456,78336000.0,0.24851927161216736
1987-05-20,0.3845486044883728,0.3723958432674408,0.3845486044883728,0.3802083432674408,228355200.0,0.24460992217063904
1987-05-21,0.3914930522441864,0.3810763955116272,0.3810763955116272,0.3871527910232544,93312000.0,0.2490776926279068
1987-05-22,0.3888888955116272,0.3741319477558136,0.3871527910232544,0.3758680522441864,64627200.0,0.2418176233768463
1987-05-26,0.3819444477558136,0.375,0.3758680522441864,0.3802083432674408,46886400.0,0.24460992217063904
1987-05-27,0.3888888955116272,0.3784722089767456,0.3802083432674408,0.3802083432674408,48758400.0,0.24460992217063904
1987-05-28,0.4045138955116272,0.3793402910232544,0.3802083432674408,0.4036458432674408,108662400.0,0.25968852639198303
1987-05-29,0.4105902910232544,0.3993055522441864,0.4036458432674408,0.4001736044883728,80380800.0,0.2574547529220581
1987-06-01,0.4001736044883728,0.3923611044883728,0.4001736044883728,0.3923611044883728,30326400.0,0.2524285912513733
1987-06-02,0.3984375,0.3854166567325592,0.3923611044883728,0.390625,51552000.0,0.2513115108013153
1987-06-03,0.3984375,0.3923611044883728,0.3923611044883728,0.3932291567325592,21628800.0,0.2529869079589844
1987-06-04,0.3932291567325592,0.3880208432674408,0.3932291567325592,0.390625,20390400.0,0.2513115108013153
1987-06-05,0.3923611044883728,0.3715277910232544,0.390625,0.3793402910232544,59270400.0,0.2440514862537384
1987-06-08,0.3819444477558136,0.3732638955116272,0.3793402910232544,0.3810763955116272,111571200.0,0.24516840279102325
1987-06-09,0.3819444477558136,0.3767361044883728,0.3810763955116272,0.3784722089767456,25833600.0,0.24349305033683777
1987-06-10,0.3802083432674408,0.3515625,0.3784722089767456,0.359375,176256000.0,0.23120664060115814
1987-06-11,0.3671875,0.3376736044883728,0.3654513955116272,0.3385416567325592,268704000.0,0.21780332922935486
1987-06-12,0.3524305522441864,0.3376736044883728,0.3385416567325592,0.3411458432674408,196156800.0,0.21947871148586273
1987-06-15,0.3463541567325592,0.3342013955116272,0.3411458432674408,0.3411458432674408,125222400.0,0.21947871148586273
1987-06-16,0.3524305522441864,0.3402777910232544,0.3411458432674408,0.3480902910232544,73526400.0,0.2239464819431305
1987-06-17,0.3611111044883728,0.3498263955116272,0.3498263955116272,0.3602430522441864,71078400.0,0.23176509141921997
1987-06-18,0.3645833432674408,0.3541666567325592,0.359375,0.3641493022441864,56188800.0,0.23427821695804596
1987-06-19,0.3689236044883728,0.3611111044883728,0.3654513955116272,0.3628472089767456,40809600.0,0.2334405481815338
1987-06-22,0.3645833432674408,0.3576388955116272,0.3645833432674408,0.3602430522441864,87436800.0,0.23176509141921997
1987-06-23,0.3602430522441864,0.3489583432674408,0.3602430522441864,0.3567708432674408,100771200.0,0.22953124344348907
1987-06-24,0.3680555522441864,0.3585069477558136,0.3585069477558136,0.3637152910232544,82684800.0,0.23399901390075684
1987-06-25,0.3645833432674408,0.359375,0.3628472089767456,0.3628472089767456,44035200.0,0.2334405481815338
1987-06-26,0.3654513955116272,0.3602430522441864,0.3637152910232544,0.3637152910232544,21945600.0,0.23399901390075684
1987-06-29,0.3637152910232544,0.3559027910232544,0.3637152910232544,0.3619791567325592,25632000.0,0.2328820526599884
1987-06-30,0.3637152910232544,0.3532986044883728,0.3628472089767456,0.3541666567325592,38332800.0,0.22785581648349762
1987-07-01,0.3585069477558136,0.3524305522441864,0.3532986044883728,0.3559027910232544,21945600.0,0.22897279262542725
1987-07-02,0.3567708432674408,0.3428819477558136,0.3567708432674408,0.3472222089767456,56880000.0,0.22338803112506866
1987-07-06,0.3506944477558136,0.3368055522441864,0.3463541567325592,0.3385416567325592,65491200.0,0.21780332922935486
1987-07-07,0.3376736044883728,0.3107638955116272,0.3376736044883728,0.3133680522441864,197078400.0,0.20160765945911407
1987-07-08,0.3289930522441864,0.3072916567325592,0.3159722089767456,0.3237847089767456,193449600.0,0.2083093225955963
1987-07-09,0.3402777910232544,0.3237847089767456,0.3255208432674408,0.3324652910232544,92707200.0,0.2138940840959549
1987-07-10,0.3385416567325592,0.3263888955116272,0.3307291567325592,0.3368055522441864,75830400.0,0.2166863977909088
1987-07-13,0.3454861044883728,0.3333333432674408,0.3368055522441864,0.3446180522441864,48326400.0,0.2217126339673996
1987-07-14,0.3654513955116272,0.3454861044883728,0.3472222089767456,0.3645833432674408,152812800.0,0.23455747961997986
1987-07-15,0.3671875,0.3550347089767456,0.3645833432674408,0.3550347089767456,96768000.0,0.22841431200504303
1987-07-16,0.3576388955116272,0.3472222089767456,0.3559027910232544,0.3541666567325592,72979200.0,0.22785581648349762
1987-07-17,0.3611111044883728,0.3532986044883728,0.3541666567325592,0.3550347089767456,51264000.0,0.22841431200504303
1987-07-20,0.3541666567325592,0.3446180522441864,0.3541666567325592,0.3454861044883728,42019200.0,0.22227109968662262
1987-07-21,0.3506944477558136,0.3420138955116272,0.3454861044883728,0.3446180522441864,36547200.0,0.2217126339673996
1987-07-22,0.3489583432674408,0.3420138955116272,0.3446180522441864,0.3472222089767456,53366400.0,0.22338803112506866
1987-07-23,0.3472222089767456,0.3263888955116272,0.3472222089767456,0.3394097089767456,148492800.0,0.2183617800474167
1987-07-24,0.3454861044883728,0.3394097089767456,0.3402777910232544,0.3420138955116272,57744000.0,0.2200373262166977
1987-07-27,0.3463541567325592,0.3368055522441864,0.3420138955116272,0.3463541567325592,41817600.0,0.2228296399116516
1987-07-28,0.3532986044883728,0.3446180522441864,0.3480902910232544,0.3454861044883728,38160000.0,0.22227109968662262
1987-07-29,0.3463541567325592,0.3394097089767456,0.3454861044883728,0.3446180522441864,27676800.0,0.2217126339673996
1987-07-30,0.3446180522441864,0.3333333432674408,0.3446180522441864,0.3368055522441864,55555200.0,0.2166863977909088
1987-07-31,0.3350694477558136,0.3194444477558136,0.3350694477558136,0.3263888955116272,186624000.0,0.20998480916023254
1987-08-03,0.328125,0.3168402910232544,0.3263888955116272,0.3185763955116272,116352000.0,0.2049584686756134
1987-08-04,0.3255208432674408,0.3185763955116272,0.3185763955116272,0.3255208432674408,135072000.0,0.20942634344100952
1987-08-05,0.3420138955116272,0.3255208432674408,0.3263888955116272,0.3376736044883728,211190400.0,0.21724490821361542
1987-08-06,0.3528645932674408,0.3385416567325592,0.3385416567325592,0.3506944477558136,152553600.0,0.22562187910079956
1987-08-07,0.3628472089767456,0.3498263955116272,0.3506944477558136,0.359375,171014400.0,0.23120664060115814
1987-08-10,0.3611111044883728,0.3559027910232544,0.3602430522441864,0.359375,56448000.0,0.23120664060115814
1987-08-11,0.3628472089767456,0.3506944477558136,0.3611111044883728,0.3524305522441864,68544000.0,0.2267388254404068
1987-08-12,0.3532986044883728,0.3472222089767456,0.3524305522441864,0.3472222089767456,42364800.0,0.22338803112506866
1987-08-13,0.3628472089767456,0.3472222089767456,0.3472222089767456,0.3576388955116272,80640000.0,0.23008966445922852
1987-08-14,0.3602430522441864,0.3559027910232544,0.3576388955116272,0.359375,50832000.0,0.23120664060115814
1987-08-17,0.3619791567325592,0.3576388955116272,0.359375,0.3619791567325592,33667200.0,0.2328820526599884
1987-08-18,0.3611111044883728,0.3524305522441864,0.359375,0.3559027910232544,46944000.0,0.22897279262542725
1987-08-19,0.3567708432674408,0.3489583432674408,0.3559027910232544,0.3559027910232544,48902400.0,0.22897279262542725
1987-08-20,0.3671875,0.3559027910232544,0.3559027910232544,0.3654513955116272,82051200.0,0.23511585593223572
1987-08-21,0.3758680522441864,0.3645833432674408,0.3645833432674408,0.3715277910232544,68976000.0,0.23902520537376404
1987-08-24,0.3897569477558136,0.3663194477558136,0.3715277910232544,0.3880208432674408,97747200.0,0.24963615834712982
1987-08-25,0.4053819477558136,0.3871527910232544,0.3914930522441864,0.3984375,185961600.0,0.2563377320766449
1987-08-26,0.4097222089767456,0.3967013955116272,0.3984375,0.4010416567325592,114105600.0,0.25801321864128113
1987-08-27,0.4036458432674408,0.3967013955116272,0.4010416567325592,0.4019097089767456,72432000.0,0.2585715651512146
1987-08-28,0.4210069477558136,0.4027777910232544,0.4027777910232544,0.4175347089767456,114796800.0,0.26862412691116333
1987-08-31,0.4175347089767456,0.4053819477558136,0.4157986044883728,0.4123263955116272,84326400.0,0.26527339220046997
1987-09-01,0.4123263955116272,0.3923611044883728,0.4097222089767456,0.3940972089767456,93859200.0,0.2535454332828522
1987-09-02,0.4001736044883728,0.3897569477558136,0.390625,0.3993055522441864,78393600.0,0.25689634680747986
1987-09-03,0.4088541567325592,0.3949652910232544,0.4036458432674408,0.4001736044883728,70934400.0,0.2574547529220581
1987-09-04,0.4010416567325592,0.3880208432674408,0.4001736044883728,0.3888888955116272,48355200.0,0.2501945495605469
1987-09-08,0.3888888955116272,0.3758680522441864,0.3880208432674408,0.3871527910232544,96336000.0,0.2490776926279068
1987-09-09,0.3958333432674408,0.3871527910232544,0.3888888955116272,0.3914930522441864,60710400.0,0.2518700063228607
1987-09-10,0.4019097089767456,0.3923611044883728,0.3932291567325592,0.3975694477558136,58176000.0,0.2557792067527771
1987-09-11,0.4045138955116272,0.3958333432674408,0.3975694477558136,0.4036458432674408,41040000.0,0.25968852639198303
1987-09-14,0.4166666567325592,0.4045138955116272,0.4045138955116272,0.4140625,94464000.0,0.2663901746273041
1987-09-15,0.4149305522441864,0.4036458432674408,0.4149305522441864,0.4092881977558136,39052800.0,0.2633187174797058
1987-09-16,0.4166666567325592,0.4053819477558136,0.4097222089767456,0.4053819477558136,57715200.0,0.26080554723739624
1987-09-17,0.4079861044883728,0.3949652910232544,0.40625,0.4027777910232544,69436800.0,0.2591301500797272
1987-09-18,0.4027777910232544,0.3958333432674408,0.4027777910232544,0.3993055522441864,31651200.0,0.25689634680747986
1987-09-21,0.3975694477558136,0.3680555522441864,0.3715277910232544,0.3715277910232544,85548800.0,0.23902520537376404
1987-09-22,0.4010416567325592,0.3680555522441864,0.3715277910232544,0.3975694477558136,82006400.0,0.2557792067527771
1987-09-23,0.4192708432674408,0.4010416567325592,0.4010416567325592,0.4184027910232544,107696000.0,0.26918265223503113
1987-09-24,0.4392361044883728,0.4166666567325592,0.4166666567325592,0.4253472089767456,118438400.0,0.2736503779888153
1987-09-25,0.4513888955116272,0.4253472089767456,0.4270833432674408,0.4305555522441864,82454400.0,0.27700117230415344
1987-09-28,0.453125,0.4288194477558136,0.4305555522441864,0.4444444477558136,95542400.0,0.2859366834163666
1987-09-29,0.453125,0.4418402910232544,0.4479166567325592,0.4461805522441864,57411200.0,0.2870536744594574
1987-09-30,0.4626736044883728,0.4444444477558136,0.4444444477558136,0.4600694477558136,85680000.0,0.29598909616470337
1987-10-01,0.4774305522441864,0.4583333432674408,0.4600694477558136,0.4756944477558136,127222400.0,0.30604153871536255
1987-10-02,0.5052083134651184,0.4774305522441864,0.4791666567325592,0.5034722089767456,131644800.0,0.323912650346756
1987-10-05,0.5486111044883728,0.5104166865348816,0.5104166865348816,0.5486111044883728,184320000.0,0.3529532253742218
1987-10-06,0.5503472089767456,0.5095486044883728,0.5486111044883728,0.5121527910232544,203040000.0,0.32949748635292053
1987-10-07,0.5225694179534912,0.4965277910232544,0.5138888955116272,0.5069444179534912,125638400.0,0.3261464536190033
1987-10-08,0.515625,0.4826388955116272,0.5086805820465088,0.5,96940800.0,0.32167887687683105
1987-10-09,0.5225694179534912,0.4982638955116272,0.5017361044883728,0.4982638955116272,93888000.0,0.320561945438385
1987-10-12,0.5069444179534912,0.4791666567325592,0.5,0.4965277910232544,117187200.0,0.31944483518600464
1987-10-13,0.5138888955116272,0.4930555522441864,0.5017361044883728,0.5086805820465088,96809600.0,0.3272634744644165
1987-10-14,0.5190972089767456,0.4913194477558136,0.5086805820465088,0.4947916567325592,114220800.0,0.31832796335220337
1987-10-15,0.5052083134651184,0.4861111044883728,0.4895833432674408,0.4895833432674408,128822400.0,0.3149770498275757
1987-10-16,0.5173611044883728,0.4461805522441864,0.4895833432674408,0.4496527910232544,210240000.0,0.2892875075340271
1987-10-19,0.4409722089767456,0.3125,0.4270833432674408,0.3142361044883728,146880000.0,0.20216619968414307
1987-10-20,0.3611111044883728,0.2986111044883728,0.3194444477558136,0.3333333432674408,324000000.0,0.21445241570472717
1987-10-21,0.4201388955116272,0.3472222089767456,0.359375,0.3932291567325592,262080000.0,0.2529869079589844
1987-10-22,0.4027777910232544,0.3541666567325592,0.3940972089767456,0.3697916567325592,223200000.0,0.2379082888364792
1987-10-23,0.3680555522441864,0.3298611044883728,0.3645833432674408,0.3350694477558136,112764800.0,0.21556952595710754
1987-10-26,0.3333333432674408,0.2586805522441864,0.3229166567325592,0.2725694477558136,148320000.0,0.17535966634750366
1987-10-27,0.2986111044883728,0.2725694477558136,0.2829861044883728,0.2864583432674408,234720000.0,0.18429510295391083
1987-10-28,0.2951388955116272,0.2673611044883728,0.2777777910232544,0.2864583432674408,149760000.0,0.18429510295391083
1987-10-29,0.3385416567325592,0.2864583432674408,0.2864583432674408,0.3315972089767456,167040000.0,0.21333558857440948
1987-10-30,0.3628472089767456,0.3368055522441864,0.3454861044883728,0.3454861044883728,168480000.0,0.22227109968662262
1987-11-02,0.3541666567325592,0.3368055522441864,0.3420138955116272,0.3489583432674408,84771200.0,0.2245050072669983
1987-11-03,0.3472222089767456,0.3038194477558136,0.3420138955116272,0.3333333432674408,116150400.0,0.21445241570472717
1987-11-04,0.3524305522441864,0.3194444477558136,0.3263888955116272,0.3385416567325592,95340800.0,0.21780332922935486
1987-11-05,0.3559027910232544,0.3385416567325592,0.3402777910232544,0.3506944477558136,81430400.0,0.22562187910079956
1987-11-06,0.3506944477558136,0.3263888955116272,0.3489583432674408,0.3298611044883728,75353600.0,0.21221864223480225
1987-11-09,0.3298611044883728,0.3159722089767456,0.3246527910232544,0.3263888955116272,86585600.0,0.20998480916023254
1987-11-10,0.3368055522441864,0.3159722089767456,0.3229166567325592,0.3263888955116272,91164800.0,0.20998480916023254
1987-11-11,0.3420138955116272,0.328125,0.3298611044883728,0.3402777910232544,54617600.0,0.2189202904701233
1987-11-12,0.3611111044883728,0.3402777910232544,0.3524305522441864,0.3472222089767456,99171200.0,0.22338803112506866
1987-11-13,0.3489583432674408,0.3350694477558136,0.3472222089767456,0.3350694477558136,58492800.0,0.21556952595710754
1987-11-16,0.3454861044883728,0.3298611044883728,0.3385416567325592,0.3315972089767456,59472000.0,0.21333558857440948
1987-11-17,0.3298611044883728,0.3142361044883728,0.3246527910232544,0.3246527910232544,69321600.0,0.20886774361133575
1987-11-18,0.3333333432674408,0.3125,0.3298611044883728,0.3333333432674408,89308800.0,0.21445241570472717
1987-11-19,0.3368055522441864,0.3194444477558136,0.3350694477558136,0.3211805522441864,75024000.0,0.20663391053676605
1987-11-20,0.3315972089767456,0.3107638955116272,0.3159722089767456,0.3298611044883728,82467200.0,0.21221864223480225
1987-11-23,0.3385416567325592,0.3263888955116272,0.328125,0.3315972089767456,44640000.0,0.21333558857440948
1987-11-24,0.3402777910232544,0.3159722089767456,0.3368055522441864,0.3298611044883728,72230400.0,0.21221864223480225
1987-11-25,0.3315972089767456,0.3194444477558136,0.3298611044883728,0.3194444477558136,32153600.0,0.20551705360412598
1987-11-27,0.3211805522441864,0.3125,0.3194444477558136,0.3142361044883728,18316800.0,0.20216619968414307
1987-11-30,0.3125,0.28125,0.3072916567325592,0.3107638955116272,164160000.0,0.1999322921037674
1987-12-01,0.3177083432674408,0.2986111044883728,0.3090277910232544,0.3038194477558136,73539200.0,0.19546450674533844
1987-12-02,0.3107638955116272,0.296875,0.3020833432674408,0.3055555522441864,68515200.0,0.19658145308494568
1987-12-03,0.3107638955116272,0.2795138955116272,0.3072916567325592,0.2803819477558136,127670400.0,0.1803857982158661
1987-12-04,0.2942708432674408,0.2777777910232544,0.2795138955116272,0.2916666567325592,121750400.0,0.1876460164785385
1987-12-07,0.3038194477558136,0.2934027910232544,0.2986111044883728,0.3003472089767456,66211200.0,0.19323065876960754
1987-12-08,0.3298611044883728,0.2986111044883728,0.3003472089767456,0.3298611044883728,112521600.0,0.21221864223480225
1987-12-09,0.3350694477558136,0.3194444477558136,0.328125,0.3211805522441864,83792000.0,0.20663391053676605
1987-12-10,0.34375,0.3072916567325592,0.3159722089767456,0.3298611044883728,165600000.0,0.21221864223480225
1987-12-11,0.3368055522441864,0.3246527910232544,0.3315972089767456,0.3333333432674408,72473600.0,0.21445241570472717
1987-12-14,0.3541666567325592,0.3315972089767456,0.3333333432674408,0.3524305522441864,95110400.0,0.2267388254404068
1987-12-15,0.3602430522441864,0.3472222089767456,0.3559027910232544,0.3559027910232544,112217600.0,0.22897279262542725
1987-12-16,0.3802083432674408,0.3489583432674408,0.3506944477558136,0.3767361044883728,105536000.0,0.2423759549856186
1987-12-17,0.3802083432674408,0.359375,0.3802083432674408,0.3611111044883728,94016000.0,0.232323557138443
1987-12-18,0.3732638955116272,0.3611111044883728,0.3645833432674408,0.3611111044883728,52486400.0,0.232323557138443
1987-12-21,0.3715277910232544,0.3524305522441864,0.3645833432674408,0.3576388955116272,51161600.0,0.23008966445922852
1987-12-22,0.3680555522441864,0.3472222089767456,0.3576388955116272,0.3645833432674408,41772800.0,0.23455747961997986
1987-12-23,0.3732638955116272,0.3628472089767456,0.3697916567325592,0.3697916567325592,60710400.0,0.2379082888364792
1987-12-24,0.3732638955116272,0.3680555522441864,0.3697916567325592,0.3697916567325592,12672000.0,0.2379082888364792
1987-12-28,0.3697916567325592,0.3472222089767456,0.3680555522441864,0.3559027910232544,50716800.0,0.22897279262542725
1987-12-29,0.3819444477558136,0.3506944477558136,0.3559027910232544,0.3784722089767456,79459200.0,0.24349305033683777
1987-12-30,0.3888888955116272,0.3767361044883728,0.3784722089767456,0.3871527910232544,70704000.0,0.2490776926279068
1987-12-31,0.3871527910232544,0.3732638955116272,0.3836805522441864,0.3767361044883728,61545600.0,0.2423759549856186
1988-01-04,0.3923611044883728,0.3784722089767456,0.3802083432674408,0.3888888955116272,110345600.0,0.2501945495605469
1988-01-05,0.4027777910232544,0.3923611044883728,0.3975694477558136,0.3958333432674408,155520000.0,0.25466233491897583
1988-01-06,0.4149305522441864,0.3958333432674408,0.3975694477558136,0.40625,121680000.0,0.2613639831542969
1988-01-07,0.4210069477558136,0.3993055522441864,0.4027777910232544,0.4201388955116272,90675200.0,0.2702995538711548
1988-01-08,0.4288194477558136,0.3862847089767456,0.4184027910232544,0.3888888955116272,145440000.0,0.2501945495605469
1988-01-11,0.4027777910232544,0.3802083432674408,0.3871527910232544,0.4019097089767456,143568000.0,0.2585715651512146
1988-01-12,0.40625,0.3767361044883728,0.4027777910232544,0.3940972089767456,168480000.0,0.2535454332828522
1988-01-13,0.40625,0.3802083432674408,0.3888888955116272,0.3940972089767456,96147200.0,0.2535454332828522
1988-01-14,0.4027777910232544,0.3888888955116272,0.3975694477558136,0.390625,40608000.0,0.2513115108013153
1988-01-15,0.4114583432674408,0.4010416567325592,0.4097222089767456,0.4010416567325592,92172800.0,0.25801321864128113
1988-01-18,0.4027777910232544,0.390625,0.4027777910232544,0.3975694477558136,30038400.0,0.2557792067527771
1988-01-19,0.4045138955116272,0.3871527910232544,0.3888888955116272,0.3975694477558136,47417600.0,0.2557792067527771
1988-01-20,0.3975694477558136,0.3645833432674408,0.3940972089767456,0.375,208800000.0,0.24125909805297852
1988-01-21,0.390625,0.3767361044883728,0.3767361044883728,0.3819444477558136,125107200.0,0.24572688341140747
1988-01-22,0.3897569477558136,0.3663194477558136,0.3862847089767456,0.3741319477558136,75296000.0,0.2407006323337555
1988-01-25,0.390625,0.3767361044883728,0.3767361044883728,0.3871527910232544,75497600.0,0.2490776926279068
1988-01-26,0.3880208432674408,0.3767361044883728,0.3819444477558136,0.3784722089767456,43558400.0,0.24349305033683777
1988-01-27,0.390625,0.3802083432674408,0.3802083432674408,0.3871527910232544,100409600.0,0.2490776926279068
1988-01-28,0.3940972089767456,0.3888888955116272,0.3888888955116272,0.3923611044883728,29318400.0,0.2524285912513733
1988-01-29,0.3958333432674408,0.3784722089767456,0.3923611044883728,0.3871527910232544,66700800.0,0.2490776926279068
1988-02-01,0.3958333432674408,0.3819444477558136,0.3940972089767456,0.3836805522441864,48729600.0,0.2468438297510147
1988-02-02,0.3888888955116272,0.3802083432674408,0.3836805522441864,0.3871527910232544,60752000.0,0.2490776926279068
1988-02-03,0.3871527910232544,0.3628472089767456,0.3871527910232544,0.3663194477558136,75801600.0,0.2356743961572647
1988-02-04,0.3697916567325592,0.3454861044883728,0.3680555522441864,0.3541666567325592,114710400.0,0.22785581648349762
1988-02-05,0.3715277910232544,0.3559027910232544,0.3611111044883728,0.3576388955116272,94102400.0,0.23008966445922852
1988-02-08,0.3645833432674408,0.3524305522441864,0.3524305522441864,0.359375,72876800.0,0.23120664060115814
1988-02-09,0.3680555522441864,0.3611111044883728,0.3628472089767456,0.3663194477558136,49939200.0,0.2356743961572647
1988-02-10,0.375,0.3645833432674408,0.3680555522441864,0.3732638955116272,77024000.0,0.24014213681221008
1988-02-11,0.3802083432674408,0.3732638955116272,0.375,0.3802083432674408,69436800.0,0.24460992217063904
1988-02-12,0.390625,0.3784722089767456,0.3802083432674408,0.3836805522441864,80220800.0,0.2468438297510147
1988-02-16,0.4010416567325592,0.3784722089767456,0.3819444477558136,0.3993055522441864,67334400.0,0.25689634680747986
1988-02-17,0.4079861044883728,0.3975694477558136,0.4027777910232544,0.3993055522441864,101318400.0,0.25689634680747986
1988-02-18,0.4097222089767456,0.3958333432674408,0.3975694477558136,0.4027777910232544,84153600.0,0.2591301500797272
1988-02-19,0.4079861044883728,0.4010416567325592,0.4045138955116272,0.4079861044883728,53164800.0,0.26248103380203247
1988-02-22,0.4097222089767456,0.4027777910232544,0.4079861044883728,0.4079861044883728,52227200.0,0.26248103380203247
1988-02-23,0.4166666567325592,0.4079861044883728,0.4079861044883728,0.4131944477558136,91728000.0,0.26583170890808105
1988-02-24,0.421875,0.4131944477558136,0.4131944477558136,0.4157986044883728,79558400.0,0.2675072252750397
1988-02-25,0.4201388955116272,0.4019097089767456,0.4149305522441864,0.4036458432674408,61558400.0,0.25968852639198303
1988-02-26,0.4079861044883728,0.3975694477558136,0.4045138955116272,0.4045138955116272,29923200.0,0.2602470815181732
1988-02-29,0.4131944477558136,0.4027777910232544,0.40625,0.4123263955116272,39324800.0,0.26527339220046997
1988-03-01,0.4166666567325592,0.40625,0.4149305522441864,0.4097222089767456,43299200.0,0.2635979652404785
1988-03-02,0.421875,0.4079861044883728,0.4097222089767456,0.4131944477558136,67894400.0,0.26583170890808105
1988-03-03,0.4270833432674408,0.4149305522441864,0.4166666567325592,0.4236111044883728,83664000.0,0.2725333869457245
1988-03-04,0.4253472089767456,0.4149305522441864,0.4236111044883728,0.421875,68355200.0,0.2714165151119232
1988-03-07,0.4357638955116272,0.421875,0.4236111044883728,0.4348958432674408,78003200.0,0.2797934412956238
1988-03-08,0.4496527910232544,0.4357638955116272,0.4375,0.4435763955116272,96896000.0,0.28537818789482117
1988-03-09,0.4479166567325592,0.4392361044883728,0.4409722089767456,0.4444444477558136,81734400.0,0.2859366834163666
1988-03-10,0.4513888955116272,0.4331597089767456,0.4461805522441864,0.4357638955116272,97948800.0,0.28035202622413635
1988-03-11,0.4375,0.4236111044883728,0.4340277910232544,0.4340277910232544,84297600.0,0.2792350649833679
1988-03-14,0.4427083432674408,0.4270833432674408,0.4322916567325592,0.4418402910232544,46281600.0,0.2842613458633423
1988-03-15,0.4427083432674408,0.4322916567325592,0.4427083432674408,0.4340277910232544,43760000.0,0.2792350649833679
1988-03-16,0.4496527910232544,0.4305555522441864,0.4357638955116272,0.4496527910232544,54547200.0,0.2892875075340271
1988-03-17,0.4548611044883728,0.4427083432674408,0.4513888955116272,0.4435763955116272,125308800.0,0.28537818789482117
1988-03-18,0.4444444477558136,0.4045138955116272,0.4427083432674408,0.4045138955116272,169920000.0,0.2602470815181732
1988-03-21,0.4079861044883728,0.3940972089767456,0.40625,0.4079861044883728,198720000.0,0.26248103380203247
1988-03-22,0.421875,0.4079861044883728,0.4079861044883728,0.4184027910232544,115833600.0,0.26918265223503113
1988-03-23,0.4331597089767456,0.4079861044883728,0.4288194477558136,0.4097222089767456,151200000.0,0.2635979652404785
1988-03-24,0.4079861044883728,0.3871527910232544,0.4079861044883728,0.3923611044883728,159840000.0,0.2524285912513733
1988-03-25,0.4001736044883728,0.3871527910232544,0.3940972089767456,0.3897569477558136,47331200.0,0.25075310468673706
1988-03-28,0.3958333432674408,0.3819444477558136,0.3854166567325592,0.3949652910232544,67145600.0,0.2541038990020752
1988-03-29,0.4045138955116272,0.390625,0.3975694477558136,0.3923611044883728,80710400.0,0.2524285912513733
1988-03-30,0.3958333432674408,0.3767361044883728,0.3940972089767456,0.3802083432674408,100713600.0,0.24460992217063904
1988-03-31,0.3923611044883728,0.3784722089767456,0.3784722089767456,0.3923611044883728,50256000.0,0.2524285912513733
1988-04-04,0.3923611044883728,0.3784722089767456,0.3888888955116272,0.3836805522441864,47721600.0,0.2468438297510147
1988-04-05,0.3888888955116272,0.3784722089767456,0.3854166567325592,0.3888888955116272,41760000.0,0.2501945495605469
1988-04-06,0.4045138955116272,0.3871527910232544,0.3888888955116272,0.4036458432674408,75296000.0,0.25968852639198303
1988-04-07,0.4079861044883728,0.3975694477558136,0.4045138955116272,0.3975694477558136,74921600.0,0.2557792067527771
1988-04-08,0.40625,0.3967013955116272,0.3993055522441864,0.4027777910232544,57974400.0,0.2591301500797272
1988-04-11,0.40625,0.3958333432674408,0.40625,0.3993055522441864,40406400.0,0.25689634680747986
1988-04-12,0.4010416567325592,0.3819444477558136,0.3975694477558136,0.3871527910232544,52444800.0,0.2490776926279068
1988-04-13,0.3958333432674408,0.3854166567325592,0.3888888955116272,0.3958333432674408,42204800.0,0.25466233491897583
1988-04-14,0.3923611044883728,0.3663194477558136,0.3854166567325592,0.3680555522441864,110028800.0,0.23679125308990479
1988-04-15,0.3819444477558136,0.3663194477558136,0.3697916567325592,0.3767361044883728,114220800.0,0.2423759549856186
1988-04-18,0.3836805522441864,0.3732638955116272,0.375,0.3802083432674408,48051200.0,0.24460992217063904
1988-04-19,0.3958333432674408,0.375,0.3802083432674408,0.3767361044883728,75772800.0,0.2423759549856186
1988-04-20,0.3819444477558136,0.3732638955116272,0.3767361044883728,0.3784722089767456,65404800.0,0.24349305033683777
1988-04-21,0.3854166567325592,0.3732638955116272,0.3819444477558136,0.3776041567325592,63977600.0,0.24293451011180878
1988-04-22,0.3871527910232544,0.3784722089767456,0.3784722089767456,0.3836805522441864,33926400.0,0.2468438297510147
1988-04-25,0.3871527910232544,0.3802083432674408,0.3836805522441864,0.3828125,23385600.0,0.2462853193283081
1988-04-26,0.3923611044883728,0.3836805522441864,0.3871527910232544,0.3871527910232544,46454400.0,0.2490776926279068
1988-04-27,0.3888888955116272,0.3767361044883728,0.3871527910232544,0.3854166567325592,47894400.0,0.24796079099178314
1988-04-28,0.3871527910232544,0.3819444477558136,0.3854166567325592,0.3845486044883728,28467200.0,0.24740219116210938
1988-04-29,0.3819444477558136,0.3767361044883728,0.3819444477558136,0.3784722089767456,64771200.0,0.24349305033683777
1988-05-02,0.3836805522441864,0.3715277910232544,0.3784722089767456,0.3819444477558136,49260800.0,0.24572688341140747
1988-05-03,0.3958333432674408,0.3836805522441864,0.3836805522441864,0.3923611044883728,62739200.0,0.2524285912513733
1988-05-04,0.4010416567325592,0.3888888955116272,0.3940972089767456,0.3967013955116272,75152000.0,0.25522080063819885
1988-05-05,0.3975694477558136,0.390625,0.3940972089767456,0.3958333432674408,24883200.0,0.25466233491897583
1988-05-06,0.4027777910232544,0.3940972089767456,0.3940972089767456,0.3975694477558136,43977600.0,0.2557792067527771
1988-05-09,0.4045138955116272,0.3940972089767456,0.3975694477558136,0.3975694477558136,34790400.0,0.2557792067527771
1988-05-10,0.4001736044883728,0.390625,0.3975694477558136,0.3958333432674408,46828800.0,0.25466233491897583
1988-05-11,0.3923611044883728,0.3819444477558136,0.3923611044883728,0.3871527910232544,59484800.0,0.2490776926279068
1988-05-12,0.3923611044883728,0.3854166567325592,0.3871527910232544,0.3888888955116272,26409600.0,0.2501945495605469
1988-05-13,0.3958333432674408,0.390625,0.3923611044883728,0.3940972089767456,17913600.0,0.2535454332828522
1988-05-16,0.4088541567325592,0.3940972089767456,0.3940972089767456,0.4045138955116272,59788800.0,0.2602470815181732
1988-05-17,0.4114583432674408,0.4027777910232544,0.4097222089767456,0.4027777910232544,70428800.0,0.2591301500797272
1988-05-18,0.4053819477558136,0.3923611044883728,0.4027777910232544,0.3940972089767456,81372800.0,0.2535454332828522
1988-05-19,0.3975694477558136,0.3871527910232544,0.3888888955116272,0.3958333432674408,57728000.0,0.25466233491897583
1988-05-20,0.4010416567325592,0.3888888955116272,0.3975694477558136,0.390625,42521600.0,0.2513115108013153
1988-05-23,0.3923611044883728,0.3784722089767456,0.390625,0.3819444477558136,50227200.0,0.24572688341140747
1988-05-24,0.3940972089767456,0.3802083432674408,0.3819444477558136,0.3940972089767456,55324800.0,0.2535454332828522
1988-05-25,0.3958333432674408,0.3854166567325592,0.3923611044883728,0.3871527910232544,53580800.0,0.2490776926279068
1988-05-26,0.3958333432674408,0.3871527910232544,0.3888888955116272,0.3897569477558136,43385600.0,0.25075310468673706
1988-05-27,0.390625,0.3854166567325592,0.390625,0.3854166567325592,33148800.0,0.24796079099178314
1988-05-31,0.4045138955116272,0.3836805522441864,0.3854166567325592,0.4027777910232544,44048000.0,0.2591301500797272
1988-06-01,0.4166666567325592,0.4010416567325592,0.4045138955116272,0.4114583432674408,95788800.0,0.2647148072719574
1988-06-02,0.4166666567325592,0.4079861044883728,0.4131944477558136,0.4097222089767456,63228800.0,0.2635979652404785
1988-06-03,0.4149305522441864,0.4079861044883728,0.4097222089767456,0.4131944477558136,34832000.0,0.26583170890808105
1988-06-06,0.4236111044883728,0.4114583432674408,0.4131944477558136,0.421875,81747200.0,0.2714165151119232
1988-06-07,0.4305555522441864,0.4192708432674408,0.4236111044883728,0.4236111044883728,82166400.0,0.2725333869457245
1988-06-08,0.4340277910232544,0.421875,0.421875,0.4305555522441864,66281600.0,0.27700117230415344
1988-06-09,0.4366319477558136,0.4279513955116272,0.4322916567325592,0.4288194477558136,69264000.0,0.2758842408657074
1988-06-10,0.4357638955116272,0.4253472089767456,0.4288194477558136,0.4322916567325592,45014400.0,0.27811822295188904
1988-06-13,0.4375,0.4322916567325592,0.4340277910232544,0.4331597089767456,31116800.0,0.2786766290664673
1988-06-14,0.4409722089767456,0.4357638955116272,0.4375,0.4375,60377600.0,0.28146886825561523
1988-06-15,0.4444444477558136,0.4340277910232544,0.4357638955116272,0.4444444477558136,51033600.0,0.2859366834163666
1988-06-16,0.4427083432674408,0.4375,0.4392361044883728,0.4409722089767456,73712000.0,0.2837027907371521
1988-06-17,0.4461805522441864,0.4357638955116272,0.4409722089767456,0.4375,42105600.0,0.28146886825561523
1988-06-20,0.4375,0.4305555522441864,0.4357638955116272,0.4357638955116272,28137600.0,0.28035202622413635
1988-06-21,0.4444444477558136,0.4340277910232544,0.4340277910232544,0.4444444477558136,39715200.0,0.2859366834163666
1988-06-22,0.46875,0.4470486044883728,0.4513888955116272,0.4652777910232544,127324800.0,0.2993399500846863
1988-06-23,0.4670138955116272,0.4565972089767456,0.4652777910232544,0.4583333432674408,41052800.0,0.2948722839355469
1988-06-24,0.4600694477558136,0.4513888955116272,0.4583333432674408,0.453125,28553600.0,0.29152143001556396
1988-06-27,0.453125,0.4444444477558136,0.453125,0.4444444477558136,23628800.0,0.2859366834163666
1988-06-28,0.4583333432674408,0.4427083432674408,0.4444444477558136,0.4565972089767456,32140800.0,0.29375526309013367
1988-06-29,0.4618055522441864,0.4548611044883728,0.4583333432674408,0.4565972089767456,49808000.0,0.29375526309013367
1988-06-30,0.4652777910232544,0.4583333432674408,0.4600694477558136,0.4652777910232544,31548800.0,0.2993399500846863
1988-07-01,0.4722222089767456,0.4635416567325592,0.4652777910232544,0.4722222089767456,42940800.0,0.30380770564079285
1988-07-05,0.484375,0.4652777910232544,0.46875,0.4835069477558136,48096000.0,0.31106775999069214
1988-07-06,0.4895833432674408,0.4756944477558136,0.484375,0.4774305522441864,89379200.0,0.30715852975845337
1988-07-07,0.4791666567325592,0.4704861044883728,0.4739583432674408,0.4774305522441864,68428800.0,0.30715852975845337
1988-07-08,0.4774305522441864,0.4704861044883728,0.4722222089767456,0.4756944477558136,40089600.0,0.30604153871536255
1988-07-11,0.4774305522441864,0.4635416567325592,0.4774305522441864,0.4635416567325592,65763200.0,0.2982230484485626
1988-07-12,0.4670138955116272,0.4496527910232544,0.4652777910232544,0.4557291567325592,90000000.0,0.29319679737091064
1988-07-13,0.4635416567325592,0.4513888955116272,0.4548611044883728,0.4635416567325592,57427200.0,0.2982230484485626
1988-07-14,0.4652777910232544,0.4583333432674408,0.4635416567325592,0.4652777910232544,34848000.0,0.2993399500846863
1988-07-15,0.4670138955116272,0.4600694477558136,0.4652777910232544,0.4652777910232544,31577600.0,0.2993399500846863
1988-07-18,0.4704861044883728,0.4652777910232544,0.4670138955116272,0.46875,20102400.0,0.30157381296157837
1988-07-19,0.46875,0.4565972089767456,0.4670138955116272,0.4583333432674408,36460800.0,0.2948722839355469
1988-07-20,0.4618055522441864,0.4427083432674408,0.4618055522441864,0.4444444477558136,111094400.0,0.2859366834163666
1988-07-21,0.4444444477558136,0.4201388955116272,0.4427083432674408,0.4236111044883728,128937600.0,0.2725333869457245
1988-07-22,0.4340277910232544,0.4201388955116272,0.421875,0.4288194477558136,68816000.0,0.2758842408657074
1988-07-25,0.4340277910232544,0.4184027910232544,0.4305555522441864,0.4201388955116272,52704000.0,0.2702995538711548
1988-07-26,0.4097222089767456,0.3940972089767456,0.4027777910232544,0.4027777910232544,228960000.0,0.2591301500797272
1988-07-27,0.4097222089767456,0.3993055522441864,0.4045138955116272,0.4001736044883728,68140800.0,0.2574547529220581
1988-07-28,0.40625,0.3958333432674408,0.3993055522441864,0.4045138955116272,57945600.0,0.2602470815181732
1988-07-29,0.4166666567325592,0.4045138955116272,0.40625,0.4131944477558136,59385600.0,0.26583170890808105
1988-08-01,0.4166666567325592,0.40625,0.4149305522441864,0.40625,51824000.0,0.2613639831542969
1988-08-02,0.4079861044883728,0.3940972089767456,0.40625,0.3993055522441864,65475200.0,0.25689634680747986
1988-08-03,0.3993055522441864,0.3854166567325592,0.3975694477558136,0.390625,91987200.0,0.2513115108013153
1988-08-04,0.3923611044883728,0.3854166567325592,0.390625,0.3854166567325592,53494400.0,0.24796079099178314
1988-08-05,0.3854166567325592,0.359375,0.3854166567325592,0.3715277910232544,201600000.0,0.23902520537376404
1988-08-08,0.3732638955116272,0.3663194477558136,0.3732638955116272,0.3697916567325592,148320000.0,0.2379082888364792
1988-08-09,0.3697916567325592,0.3541666567325592,0.3680555522441864,0.359375,138828800.0,0.23120664060115814
1988-08-10,0.359375,0.3472222089767456,0.3559027910232544,0.3506944477558136,113168000.0,0.22562187910079956
1988-08-11,0.3611111044883728,0.3472222089767456,0.3541666567325592,0.359375,123104000.0,0.23120664060115814
1988-08-12,0.3628472089767456,0.3576388955116272,0.359375,0.3611111044883728,58262400.0,0.232323557138443
1988-08-15,0.3628472089767456,0.3472222089767456,0.3611111044883728,0.3524305522441864,41081600.0,0.2267388254404068
1988-08-16,0.3663194477558136,0.3489583432674408,0.3506944477558136,0.3645833432674408,90876800.0,0.23455747961997986
1988-08-17,0.3741319477558136,0.3567708432674408,0.3645833432674408,0.3645833432674408,59110400.0,0.23455747961997986
1988-08-18,0.3697916567325592,0.3645833432674408,0.3663194477558136,0.3663194477558136,32025600.0,0.2356743961572647
1988-08-19,0.3680555522441864,0.3489583432674408,0.3663194477558136,0.3506944477558136,67376000.0,0.22562187910079956
1988-08-22,0.3506944477558136,0.3315972089767456,0.3489583432674408,0.3333333432674408,110172800.0,0.21445241570472717
1988-08-23,0.3454861044883728,0.3315972089767456,0.3350694477558136,0.3428819477558136,88313600.0,0.22059564292430878
1988-08-24,0.3585069477558136,0.3420138955116272,0.34375,0.3576388955116272,102585600.0,0.23008966445922852
1988-08-25,0.3576388955116272,0.3472222089767456,0.3489583432674408,0.3524305522441864,72633600.0,0.2267388254404068
1988-08-26,0.359375,0.3524305522441864,0.3524305522441864,0.3567708432674408,24451200.0,0.22953124344348907
1988-08-29,0.3645833432674408,0.359375,0.3611111044883728,0.3619791567325592,35033600.0,0.2328820526599884
1988-08-30,0.3628472089767456,0.3541666567325592,0.3611111044883728,0.3559027910232544,20966400.0,0.22897279262542725
1988-08-31,0.359375,0.3420138955116272,0.3576388955116272,0.3472222089767456,71884800.0,0.22338803112506866
1988-09-01,0.3454861044883728,0.3333333432674408,0.34375,0.3394097089767456,82380800.0,0.2183617800474167
1988-09-02,0.359375,0.34375,0.3454861044883728,0.3576388955116272,115328000.0,0.23008966445922852
1988-09-06,0.3645833432674408,0.3559027910232544,0.3576388955116272,0.3611111044883728,67750400.0,0.232323557138443
1988-09-07,0.3663194477558136,0.3524305522441864,0.3628472089767456,0.359375,72115200.0,0.23120664060115814
1988-09-08,0.3697916567325592,0.3559027910232544,0.3576388955116272,0.3611111044883728,69206400.0,0.232323557138443
1988-09-09,0.3802083432674408,0.3576388955116272,0.359375,0.375,111123200.0,0.24125909805297852
1988-09-12,0.3819444477558136,0.3715277910232544,0.3732638955116272,0.3732638955116272,43257600.0,0.24014213681221008
1988-09-13,0.3767361044883728,0.3663194477558136,0.3697916567325592,0.375,40608000.0,0.24125909805297852
1988-09-14,0.3836805522441864,0.3732638955116272,0.3810763955116272,0.375,79212800.0,0.24125909805297852
1988-09-15,0.3767361044883728,0.3611111044883728,0.375,0.3628472089767456,72921600.0,0.2334405481815338
1988-09-16,0.3645833432674408,0.359375,0.3628472089767456,0.3611111044883728,48700800.0,0.232323557138443
1988-09-19,0.3645833432674408,0.3541666567325592,0.3645833432674408,0.359375,44697600.0,0.23120664060115814
1988-09-20,0.3697916567325592,0.359375,0.3611111044883728,0.3697916567325592,53625600.0,0.2379082888364792
1988-09-21,0.375,0.3715277910232544,0.3715277910232544,0.3732638955116272,16054400.0,0.24014213681221008
1988-09-22,0.3819444477558136,0.3732638955116272,0.375,0.3784722089767456,59686400.0,0.24349305033683777
1988-09-23,0.3784722089767456,0.3732638955116272,0.3784722089767456,0.3732638955116272,35091200.0,0.24014213681221008
1988-09-26,0.375,0.359375,0.3732638955116272,0.3637152910232544,50211200.0,0.23399901390075684
1988-09-27,0.3628472089767456,0.3576388955116272,0.3611111044883728,0.3611111044883728,35366400.0,0.232323557138443
1988-09-28,0.3680555522441864,0.359375,0.3628472089767456,0.3680555522441864,25516800.0,0.23679125308990479
1988-09-29,0.3715277910232544,0.3645833432674408,0.3663194477558136,0.3680555522441864,56460800.0,0.23679125308990479
1988-09-30,0.3680555522441864,0.359375,0.3663194477558136,0.3628472089767456,37251200.0,0.2334405481815338
1988-10-03,0.359375,0.3506944477558136,0.3559027910232544,0.3567708432674408,41097600.0,0.22953124344348907
1988-10-04,0.3611111044883728,0.3532986044883728,0.3576388955116272,0.3550347089767456,29260800.0,0.22841431200504303
1988-10-05,0.3559027910232544,0.3472222089767456,0.3559027910232544,0.3489583432674408,67088000.0,0.2245050072669983
1988-10-06,0.3524305522441864,0.3472222089767456,0.3489583432674408,0.3472222089767456,33609600.0,0.22338803112506866
1988-10-07,0.3489583432674408,0.3324652910232544,0.3472222089767456,0.3454861044883728,208064000.0,0.22227109968662262
1988-10-10,0.3472222089767456,0.3315972089767456,0.3472222089767456,0.3420138955116272,106358400.0,0.2200373262166977
1988-10-11,0.3506944477558136,0.3402777910232544,0.3454861044883728,0.3454861044883728,65952000.0,0.22227109968662262
1988-10-12,0.359375,0.3402777910232544,0.34375,0.3515625,137532800.0,0.22618034482002258
1988-10-13,0.3628472089767456,0.3489583432674408,0.3498263955116272,0.3576388955116272,82467200.0,0.23008966445922852
1988-10-14,0.3628472089767456,0.3541666567325592,0.3611111044883728,0.3559027910232544,56764800.0,0.22897279262542725
1988-10-17,0.3645833432674408,0.3559027910232544,0.3559027910232544,0.3611111044883728,25673600.0,0.232323557138443
1988-10-18,0.3663194477558136,0.3559027910232544,0.359375,0.3645833432674408,37222400.0,0.23455747961997986
1988-10-19,0.3732638955116272,0.3628472089767456,0.3715277910232544,0.3697916567325592,80681600.0,0.2379082888364792
1988-10-20,0.375,0.3663194477558136,0.3663194477558136,0.3715277910232544,73296000.0,0.23902520537376404
1988-10-21,0.3715277910232544,0.3645833432674408,0.3680555522441864,0.3680555522441864,24262400.0,0.23679125308990479
1988-10-24,0.3697916567325592,0.3602430522441864,0.3697916567325592,0.3611111044883728,28627200.0,0.232323557138443
1988-10-25,0.3628472089767456,0.3472222089767456,0.3611111044883728,0.3506944477558136,74547200.0,0.22562187910079956
1988-10-26,0.3506944477558136,0.3368055522441864,0.3489583432674408,0.3454861044883728,157420800.0,0.22227109968662262
1988-10-27,0.34375,0.3315972089767456,0.3420138955116272,0.34375,114336000.0,0.22115416824817657
1988-10-28,0.3454861044883728,0.3368055522441864,0.3420138955116272,0.34375,46540800.0,0.22115416824817657
1988-10-31,0.3420138955116272,0.3368055522441864,0.3420138955116272,0.3402777910232544,41283200.0,0.2189202904701233
1988-11-01,0.3454861044883728,0.3385416567325592,0.3402777910232544,0.3385416567325592,53280000.0,0.21780332922935486
1988-11-02,0.3385416567325592,0.3246527910232544,0.3385416567325592,0.328125,221801600.0,0.2111017107963562
1988-11-03,0.3315972089767456,0.3203125,0.328125,0.328125,118339200.0,0.2111017107963562
1988-11-04,0.3315972089767456,0.3229166567325592,0.3229166567325592,0.3229166567325592,106601600.0,0.2077508121728897
1988-11-07,0.3263888955116272,0.3194444477558136,0.3229166567325592,0.3246527910232544,55065600.0,0.20886774361133575
1988-11-08,0.3402777910232544,0.3263888955116272,0.328125,0.3376736044883728,56604800.0,0.21724490821361542
1988-11-09,0.3472222089767456,0.3315972089767456,0.3333333432674408,0.3454861044883728,124732800.0,0.22227109968662262
1988-11-10,0.3506944477558136,0.3402777910232544,0.3454861044883728,0.3402777910232544,78796800.0,0.2189202904701233
1988-11-11,0.3402777910232544,0.3298611044883728,0.3368055522441864,0.3307291567325592,54934400.0,0.21277712285518646
1988-11-14,0.3385416567325592,0.3298611044883728,0.3333333432674408,0.3368055522441864,34329600.0,0.2166863977909088
1988-11-15,0.3368055522441864,0.3229166567325592,0.3368055522441864,0.3263888955116272,93900800.0,0.20998480916023254
1988-11-16,0.328125,0.3159722089767456,0.3272569477558136,0.3211805522441864,199008000.0,0.20663391053676605
1988-11-17,0.3246527910232544,0.3177083432674408,0.3211805522441864,0.3194444477558136,65865600.0,0.20551705360412598
1988-11-18,0.3246527910232544,0.3177083432674408,0.3211805522441864,0.3237847089767456,34428800.0,0.2083093225955963
1988-11-21,0.3211805522441864,0.3142361044883728,0.3194444477558136,0.3194444477558136,47100800.0,0.20551705360412598
1988-11-22,0.3229166567325592,0.3159722089767456,0.3194444477558136,0.3194444477558136,30310400.0,0.20551705360412598
1988-11-23,0.3263888955116272,0.3194444477558136,0.3211805522441864,0.3255208432674408,56547200.0,0.20942634344100952
1988-11-25,0.3229166567325592,0.3177083432674408,0.3211805522441864,0.3220486044883728,11462400.0,0.20719249546527863
1988-11-28,0.3298611044883728,0.3211805522441864,0.3211805522441864,0.3263888955116272,58736000.0,0.20998480916023254
1988-11-29,0.3298611044883728,0.3246527910232544,0.3263888955116272,0.3298611044883728,21872000.0,0.21221864223480225
1988-11-30,0.3315972089767456,0.328125,0.328125,0.328125,35193600.0,0.2111017107963562
1988-12-01,0.34375,0.3263888955116272,0.3298611044883728,0.3402777910232544,82006400.0,0.2189202904701233
1988-12-02,0.3489583432674408,0.3368055522441864,0.3368055522441864,0.3454861044883728,91497600.0,0.22227109968662262
1988-12-05,0.3506944477558136,0.3385416567325592,0.3454861044883728,0.34375,70140800.0,0.22115416824817657
1988-12-06,0.3454861044883728,0.3402777910232544,0.34375,0.3454861044883728,44364800.0,0.22227109968662262
1988-12-07,0.3472222089767456,0.3411458432674408,0.34375,0.3420138955116272,30886400.0,0.2200373262166977
1988-12-08,0.34375,0.3385416567325592,0.3420138955116272,0.3402777910232544,40176000.0,0.2189202904701233
1988-12-09,0.3420138955116272,0.3368055522441864,0.3385416567325592,0.3402777910232544,22304000.0,0.2189202904701233
1988-12-12,0.3402777910232544,0.3289930522441864,0.3385416567325592,0.3289930522441864,38892800.0,0.21166008710861206
1988-12-13,0.3315972089767456,0.328125,0.328125,0.3315972089767456,39168000.0,0.21333558857440948
1988-12-14,0.3385416567325592,0.3298611044883728,0.3315972089767456,0.3359375,28006400.0,0.21612787246704102
1988-12-15,0.3420138955116272,0.3368055522441864,0.3402777910232544,0.3402777910232544,23196800.0,0.2189202904701233
1988-12-16,0.3489583432674408,0.3385416567325592,0.3385416567325592,0.3454861044883728,51795200.0,0.22227109968662262
1988-12-19,0.3576388955116272,0.3506944477558136,0.3515625,0.3524305522441864,83532800.0,0.2267388254404068
1988-12-20,0.3645833432674408,0.3541666567325592,0.3567708432674408,0.3559027910232544,92188800.0,0.22897279262542725
1988-12-21,0.3645833432674408,0.3559027910232544,0.3576388955116272,0.3628472089767456,46438400.0,0.2334405481815338
1988-12-22,0.3680555522441864,0.359375,0.3645833432674408,0.3611111044883728,74592000.0,0.232323557138443
1988-12-23,0.3611111044883728,0.3576388955116272,0.359375,0.3611111044883728,17120000.0,0.232323557138443
1988-12-27,0.3645833432674408,0.359375,0.3611111044883728,0.359375,30771200.0,0.23120664060115814
1988-12-28,0.3628472089767456,0.359375,0.3611111044883728,0.3628472089767456,21267200.0,0.2334405481815338
1988-12-29,0.3715277910232544,0.3611111044883728,0.3611111044883728,0.3697916567325592,38275200.0,0.2379082888364792
1988-12-30,0.3767361044883728,0.3697916567325592,0.3715277910232544,0.3697916567325592,63820800.0,0.2379082888364792
1989-01-03,0.3732638955116272,0.3663194477558136,0.3715277910232544,0.3723958432674408,51824000.0,0.23958376049995422
1989-01-04,0.3810763955116272,0.3715277910232544,0.3715277910232544,0.3767361044883728,53897600.0,0.2423759549856186
1989-01-05,0.3802083432674408,0.3697916567325592,0.3802083432674408,0.3706597089767456,47244800.0,0.23846666514873505
1989-01-06,0.3732638955116272,0.3680555522441864,0.3715277910232544,0.3680555522441864,59052800.0,0.23679125308990479
1989-01-09,0.3697916567325592,0.3619791567325592,0.3680555522441864,0.3645833432674408,46006400.0,0.23455747961997986
1989-01-10,0.3645833432674408,0.359375,0.3628472089767456,0.3611111044883728,54128000.0,0.232323557138443
1989-01-11,0.3645833432674408,0.3576388955116272,0.3602430522441864,0.3645833432674408,48297600.0,0.23455747961997986
1989-01-12,0.3732638955116272,0.3628472089767456,0.3628472089767456,0.3645833432674408,54588800.0,0.23455747961997986
1989-01-13,0.3697916567325592,0.3645833432674408,0.3645833432674408,0.3680555522441864,35568000.0,0.23679125308990479
1989-01-16,0.3758680522441864,0.3663194477558136,0.3697916567325592,0.3689236044883728,27532800.0,0.23734982311725616
1989-01-17,0.3671875,0.3559027910232544,0.3654513955116272,0.3576388955116272,41744000.0,0.23008966445922852
1989-01-18,0.359375,0.3489583432674408,0.359375,0.3576388955116272,63632000.0,0.23008966445922852
1989-01-19,0.3732638955116272,0.3628472089767456,0.3628472089767456,0.3715277910232544,84297600.0,0.23902520537376404
1989-01-20,0.3776041567325592,0.3697916567325592,0.3715277910232544,0.3758680522441864,61027200.0,0.2418176233768463
1989-01-23,0.375,0.3671875,0.375,0.3680555522441864,52227200.0,0.23679125308990479
1989-01-24,0.3715277910232544,0.3645833432674408,0.3680555522441864,0.3663194477558136,56217600.0,0.2356743961572647
1989-01-25,0.3697916567325592,0.3645833432674408,0.3680555522441864,0.3680555522441864,49046400.0,0.23679125308990479
1989-01-26,0.3784722089767456,0.3645833432674408,0.3654513955116272,0.3767361044883728,87132800.0,0.2423759549856186
1989-01-27,0.3923611044883728,0.3732638955116272,0.3758680522441864,0.3845486044883728,166419200.0,0.24740219116210938
1989-01-30,0.4079861044883728,0.3836805522441864,0.3854166567325592,0.40625,110086400.0,0.2613639831542969
1989-01-31,0.4184027910232544,0.40625,0.4097222089767456,0.4140625,125091200.0,0.2663901746273041
1989-02-01,0.4149305522441864,0.4097222089767456,0.4131944477558136,0.4114583432674408,131212800.0,0.2647148072719574
1989-02-02,0.4375,0.4114583432674408,0.4131944477558136,0.4227430522441864,180028800.0,0.27197495102882385
1989-02-03,0.4340277910232544,0.4166666567325592,0.4201388955116272,0.4236111044883728,91324800.0,0.2725333869457245
1989-02-06,0.4236111044883728,0.4149305522441864,0.421875,0.4201388955116272,87580800.0,0.2702995538711548
1989-02-07,0.4340277910232544,0.4201388955116272,0.4210069477558136,0.4314236044883728,127094400.0,0.2775595486164093
1989-02-08,0.4444444477558136,0.4270833432674408,0.4305555522441864,0.4340277910232544,133315200.0,0.2792350649833679
1989-02-09,0.4496527910232544,0.4288194477558136,0.4305555522441864,0.4427083432674408,199036800.0,0.28481969237327576
1989-02-10,0.4409722089767456,0.4279513955116272,0.4375,0.4296875,129036800.0,0.2764427065849304
1989-02-13,0.4305555522441864,0.4236111044883728,0.4270833432674408,0.4253472089767456,94073600.0,0.2736503779888153
1989-02-14,0.4322916567325592,0.4166666567325592,0.4296875,0.4184027910232544,62956800.0,0.26918265223503113
1989-02-15,0.4322916567325592,0.4184027910232544,0.4201388955116272,0.4322916567325592,81936000.0,0.27811822295188904
1989-02-16,0.4409722089767456,0.4253472089767456,0.4340277910232544,0.4357638955116272,61385600.0,0.28035202622413635
1989-02-17,0.4392361044883728,0.4322916567325592,0.4375,0.4340277910232544,29692800.0,0.2792350649833679
1989-02-21,0.4357638955116272,0.4270833432674408,0.4322916567325592,0.4288194477558136,33753600.0,0.2758842408657074
1989-02-22,0.4288194477558136,0.4166666567325592,0.4270833432674408,0.4166666567325592,95513600.0,0.2680656909942627
1989-02-23,0.421875,0.4114583432674408,0.4184027910232544,0.4192708432674408,75945600.0,0.26974111795425415
1989-02-24,0.421875,0.4079861044883728,0.4184027910232544,0.4079861044883728,76016000.0,0.26248103380203247
1989-02-27,0.4184027910232544,0.40625,0.4079861044883728,0.4149305522441864,68787200.0,0.2669488191604614
1989-02-28,0.4184027910232544,0.4097222089767456,0.4166666567325592,0.4131944477558136,43443200.0,0.26583170890808105
1989-03-01,0.4184027910232544,0.4114583432674408,0.4166666567325592,0.4114583432674408,59888000.0,0.2647148072719574
1989-03-02,0.4236111044883728,0.4114583432674408,0.4114583432674408,0.421875,92304000.0,0.2714165151119232
1989-03-03,0.4305555522441864,0.4201388955116272,0.421875,0.4288194477558136,68947200.0,0.2758842408657074
1989-03-06,0.4322916567325592,0.4236111044883728,0.4288194477558136,0.4305555522441864,56633600.0,0.27700117230415344
1989-03-07,0.4166666567325592,0.3697916567325592,0.4149305522441864,0.3715277910232544,788688000.0,0.23902520537376404
1989-03-08,0.3784722089767456,0.3637152910232544,0.3732638955116272,0.3645833432674408,253612800.0,0.23455747961997986
1989-03-09,0.3663194477558136,0.3576388955116272,0.3663194477558136,0.359375,123305600.0,0.23120664060115814
1989-03-10,0.3645833432674408,0.3541666567325592,0.3576388955116272,0.359375,66902400.0,0.23120664060115814
1989-03-13,0.3663194477558136,0.359375,0.3611111044883728,0.3663194477558136,60204800.0,0.2356743961572647
1989-03-14,0.3697916567325592,0.3628472089767456,0.3697916567325592,0.3663194477558136,63718400.0,0.2356743961572647
1989-03-15,0.3663194477558136,0.3489583432674408,0.3663194477558136,0.3489583432674408,104889600.0,0.2245050072669983
1989-03-16,0.3576388955116272,0.3506944477558136,0.3524305522441864,0.3559027910232544,102886400.0,0.22897279262542725
1989-03-17,0.3506944477558136,0.3194444477558136,0.3489583432674408,0.3229166567325592,245577600.0,0.2077508121728897
1989-03-20,0.3229166567325592,0.3177083432674408,0.3220486044883728,0.3229166567325592,238995200.0,0.2077508121728897
1989-03-21,0.3472222089767456,0.3211805522441864,0.3246527910232544,0.3463541567325592,224467200.0,0.2228296399116516
1989-03-22,0.3454861044883728,0.3368055522441864,0.34375,0.3402777910232544,167024000.0,0.2189202904701233
1989-03-23,0.3489583432674408,0.3385416567325592,0.3385416567325592,0.3489583432674408,87811200.0,0.2245050072669983
1989-03-27,0.3515625,0.34375,0.3472222089767456,0.3454861044883728,75542400.0,0.22227109968662262
1989-03-28,0.3506944477558136,0.3420138955116272,0.3489583432674408,0.3454861044883728,70803200.0,0.22227109968662262
1989-03-29,0.3454861044883728,0.3420138955116272,0.3454861044883728,0.34375,30009600.0,0.22115416824817657
1989-03-30,0.3472222089767456,0.3411458432674408,0.3454861044883728,0.3463541567325592,46742400.0,0.2228296399116516
1989-03-31,0.3489583432674408,0.34375,0.3472222089767456,0.3463541567325592,29734400.0,0.2228296399116516
1989-04-03,0.3524305522441864,0.3446180522441864,0.3472222089767456,0.3489583432674408,35049600.0,0.2245050072669983
1989-04-04,0.3489583432674408,0.34375,0.3489583432674408,0.3472222089767456,25027200.0,0.22338803112506866
1989-04-05,0.3506944477558136,0.3454861044883728,0.3472222089767456,0.3498263955116272,19641600.0,0.22506345808506012
1989-04-06,0.3576388955116272,0.3489583432674408,0.3506944477558136,0.3559027910232544,51680000.0,0.22897279262542725
1989-04-07,0.359375,0.3541666567325592,0.3559027910232544,0.3559027910232544,29446400.0,0.22897279262542725
1989-04-10,0.3628472089767456,0.3559027910232544,0.3559027910232544,0.3567708432674408,28668800.0,0.22953124344348907
1989-04-11,0.3611111044883728,0.3498263955116272,0.3576388955116272,0.3567708432674408,28726400.0,0.22953124344348907
1989-04-12,0.359375,0.3307291567325592,0.359375,0.3342013955116272,71020800.0,0.21501104533672333
1989-04-13,0.3498263955116272,0.3298611044883728,0.3315972089767456,0.3385416567325592,92880000.0,0.21780332922935486
1989-04-14,0.3559027910232544,0.3420138955116272,0.3420138955116272,0.3524305522441864,62624000.0,0.2267388254404068
1989-04-17,0.3637152910232544,0.3524305522441864,0.3559027910232544,0.3576388955116272,51638400.0,0.23008966445922852
1989-04-18,0.3697916567325592,0.3611111044883728,0.3645833432674408,0.3697916567325592,69334400.0,0.2379082888364792
1989-04-19,0.3871527910232544,0.3784722089767456,0.3819444477558136,0.3810763955116272,168969600.0,0.24516840279102325
1989-04-20,0.3923611044883728,0.3784722089767456,0.3819444477558136,0.3888888955116272,138800000.0,0.2501945495605469
1989-04-21,0.3888888955116272,0.3819444477558136,0.3888888955116272,0.3836805522441864,58188800.0,0.2468438297510147
1989-04-24,0.3854166567325592,0.3784722089767456,0.3819444477558136,0.3828125,29331200.0,0.2462853193283081
1989-04-25,0.3871527910232544,0.3784722089767456,0.3854166567325592,0.3802083432674408,24896000.0,0.24460992217063904
1989-04-26,0.3819444477558136,0.3723958432674408,0.3819444477558136,0.375,44508800.0,0.24125909805297852
1989-04-27,0.3810763955116272,0.375,0.375,0.3802083432674408,34588800.0,0.24460992217063904
1989-04-28,0.390625,0.3732638955116272,0.3802083432674408,0.3880208432674408,69782400.0,0.24963615834712982
1989-05-01,0.3888888955116272,0.3767361044883728,0.3845486044883728,0.3793402910232544,33737600.0,0.2440514862537384
1989-05-02,0.3819444477558136,0.3715277910232544,0.3802083432674408,0.375,34371200.0,0.24125909805297852
1989-05-03,0.3802083432674408,0.375,0.375,0.375,28857600.0,0.24125909805297852
1989-05-04,0.3767361044883728,0.3628472089767456,0.3767361044883728,0.3645833432674408,37424000.0,0.23455747961997986
1989-05-05,0.3697916567325592,0.359375,0.3697916567325592,0.3611111044883728,35827200.0,0.232323557138443
1989-05-08,0.3628472089767456,0.3541666567325592,0.3611111044883728,0.3576388955116272,49001600.0,0.23008966445922852
1989-05-09,0.3715277910232544,0.3576388955116272,0.359375,0.3680555522441864,54588800.0,0.23679125308990479
1989-05-10,0.3802083432674408,0.3697916567325592,0.3715277910232544,0.375,58752000.0,0.24125909805297852
1989-05-11,0.3767361044883728,0.3715277910232544,0.3767361044883728,0.375,34400000.0,0.24125909805297852
1989-05-12,0.3819444477558136,0.3715277910232544,0.3793402910232544,0.3767361044883728,71091200.0,0.2423759549856186
1989-05-15,0.3819444477558136,0.375,0.3758680522441864,0.3802083432674408,74736000.0,0.24460992217063904
1989-05-16,0.3923611044883728,0.3784722089767456,0.3802083432674408,0.390625,83433600.0,0.2513115108013153
1989-05-17,0.4027777910232544,0.3914930522441864,0.3914930522441864,0.3984375,89811200.0,0.2563377320766449
1989-05-18,0.4071180522441864,0.3975694477558136,0.3975694477558136,0.4045138955116272,52572800.0,0.2602470815181732
1989-05-19,0.4131944477558136,0.4036458432674408,0.4036458432674408,0.4045138955116272,62566400.0,0.2602470815181732
1989-05-22,0.4131944477558136,0.4010416567325592,0.4045138955116272,0.4114583432674408,74275200.0,0.2647148072719574
1989-05-23,0.4097222089767456,0.390625,0.4045138955116272,0.3932291567325592,97545600.0,0.2529869079589844
1989-05-24,0.3993055522441864,0.3871527910232544,0.3897569477558136,0.3993055522441864,69363200.0,0.25689634680747986
1989-05-25,0.40625,0.3958333432674408,0.3993055522441864,0.3993055522441864,33840000.0,0.25689634680747986
1989-05-26,0.4097222089767456,0.4010416567325592,0.4027777910232544,0.4088541567325592,37884800.0,0.26303941011428833
1989-05-30,0.4140625,0.40625,0.4097222089767456,0.4097222089767456,63907200.0,0.2635979652404785
1989-05-31,0.4236111044883728,0.4097222089767456,0.4097222089767456,0.4201388955116272,80969600.0,0.2702995538711548
1989-06-01,0.421875,0.4149305522441864,0.4184027910232544,0.4166666567325592,62796800.0,0.2680656909942627
1989-06-02,0.4184027910232544,0.4045138955116272,0.4175347089767456,0.4045138955116272,54041600.0,0.2602470815181732
1989-06-05,0.40625,0.3923611044883728,0.40625,0.3940972089767456,61414400.0,0.2535454332828522
1989-06-06,0.4071180522441864,0.3923611044883728,0.3940972089767456,0.40625,53897600.0,0.2613639831542969
1989-06-07,0.4166666567325592,0.4079861044883728,0.4079861044883728,0.4149305522441864,44928000.0,0.2669488191604614
1989-06-08,0.4184027910232544,0.4131944477558136,0.4149305522441864,0.4149305522441864,29216000.0,0.2669488191604614
1989-06-09,0.4175347089767456,0.4114583432674408,0.4149305522441864,0.4149305522441864,36144000.0,0.2669488191604614
1989-06-12,0.4184027910232544,0.4071180522441864,0.4149305522441864,0.4097222089767456,51680000.0,0.2635979652404785
1989-06-13,0.40625,0.3975694477558136,0.4053819477558136,0.3975694477558136,40563200.0,0.2557792067527771
1989-06-14,0.4027777910232544,0.3923611044883728,0.4010416567325592,0.4010416567325592,47302400.0,0.25801321864128113
1989-06-15,0.4010416567325592,0.390625,0.4010416567325592,0.3940972089767456,52112000.0,0.2535454332828522
1989-06-16,0.3958333432674408,0.390625,0.3932291567325592,0.3940972089767456,47360000.0,0.2535454332828522
1989-06-19,0.3958333432674408,0.3854166567325592,0.3958333432674408,0.3923611044883728,27158400.0,0.2524285912513733
1989-06-20,0.3940972089767456,0.3784722089767456,0.3923611044883728,0.3784722089767456,45804800.0,0.24349305033683777
1989-06-21,0.3888888955116272,0.3697916567325592,0.3697916567325592,0.3819444477558136,80496000.0,0.24572688341140747
1989-06-22,0.3854166567325592,0.3819444477558136,0.3836805522441864,0.3854166567325592,36070400.0,0.24796079099178314
1989-06-23,0.3888888955116272,0.3836805522441864,0.3854166567325592,0.3845486044883728,33536000.0,0.24740219116210938
1989-06-26,0.3854166567325592,0.3767361044883728,0.3836805522441864,0.3802083432674408,30240000.0,0.24460992217063904
1989-06-27,0.3836805522441864,0.3732638955116272,0.3802083432674408,0.3741319477558136,35897600.0,0.2407006323337555
1989-06-28,0.375,0.3611111044883728,0.375,0.3663194477558136,57456000.0,0.2356743961572647
1989-06-29,0.3671875,0.3559027910232544,0.3671875,0.3611111044883728,77196800.0,0.232323557138443
1989-06-30,0.3715277910232544,0.3559027910232544,0.3611111044883728,0.3680555522441864,67248000.0,0.23679125308990479
1989-07-03,0.3767361044883728,0.3689236044883728,0.3689236044883728,0.375,14688000.0,0.24125909805297852
1989-07-05,0.3854166567325592,0.375,0.3784722089767456,0.3836805522441864,26537600.0,0.2468438297510147
1989-07-06,0.3888888955116272,0.3637152910232544,0.3871527910232544,0.3663194477558136,94780800.0,0.2356743961572647
1989-07-07,0.3767361044883728,0.3654513955116272,0.3663194477558136,0.3715277910232544,41456000.0,0.23902520537376404
1989-07-10,0.3819444477558136,0.3715277910232544,0.3732638955116272,0.3810763955116272,27257600.0,0.24516840279102325
1989-07-11,0.3854166567325592,0.3697916567325592,0.3810763955116272,0.3715277910232544,43488000.0,0.23902520537376404
1989-07-12,0.3715277910232544,0.3611111044883728,0.3680555522441864,0.3697916567325592,52156800.0,0.2379082888364792
1989-07-13,0.3732638955116272,0.3645833432674408,0.3689236044883728,0.3680555522441864,33408000.0,0.23679125308990479
1989-07-14,0.3715277910232544,0.359375,0.3697916567325592,0.3663194477558136,42768000.0,0.2356743961572647
1989-07-17,0.3715277910232544,0.3645833432674408,0.3663194477558136,0.3697916567325592,31289600.0,0.2379082888364792
1989-07-18,0.3767361044883728,0.3697916567325592,0.3697916567325592,0.3715277910232544,42982400.0,0.23902520537376404
1989-07-19,0.3784722089767456,0.3697916567325592,0.375,0.3758680522441864,29763200.0,0.2418176233768463
1989-07-20,0.3836805522441864,0.3715277910232544,0.3767361044883728,0.3715277910232544,44524800.0,0.23902520537376404
1989-07-21,0.3923611044883728,0.3663194477558136,0.3680555522441864,0.3836805522441864,99763200.0,0.2468438297510147
1989-07-24,0.3871527910232544,0.3767361044883728,0.3802083432674408,0.3836805522441864,38361600.0,0.2468438297510147
1989-07-25,0.3958333432674408,0.3576388955116272,0.3819444477558136,0.3611111044883728,326028800.0,0.232323557138443
1989-07-26,0.3697916567325592,0.3611111044883728,0.3663194477558136,0.3663194477558136,123638400.0,0.2356743961572647
1989-07-27,0.375,0.3697916567325592,0.3723958432674408,0.3732638955116272,45561600.0,0.24014213681221008
1989-07-28,0.3784722089767456,0.3697916567325592,0.375,0.3767361044883728,29216000.0,0.2423759549856186
1989-07-31,0.3819444477558136,0.3732638955116272,0.375,0.3802083432674408,33334400.0,0.24460992217063904
1989-08-01,0.3836805522441864,0.375,0.3802083432674408,0.3767361044883728,62134400.0,0.2423759549856186
1989-08-02,0.3802083432674408,0.375,0.375,0.3767361044883728,28368000.0,0.2423759549856186
1989-08-03,0.3836805522441864,0.3767361044883728,0.3776041567325592,0.3819444477558136,27590400.0,0.24572688341140747
1989-08-04,0.3993055522441864,0.3784722089767456,0.3802083432674408,0.3958333432674408,178128000.0,0.25466233491897583
1989-08-07,0.4027777910232544,0.3958333432674408,0.4010416567325592,0.4010416567325592,93571200.0,0.25801321864128113
1989-08-08,0.4114583432674408,0.3993055522441864,0.3993055522441864,0.4097222089767456,110547200.0,0.2635979652404785
1989-08-09,0.4166666567325592,0.4079861044883728,0.4088541567325592,0.4079861044883728,113772800.0,0.26248103380203247
1989-08-10,0.4097222089767456,0.4045138955116272,0.4097222089767456,0.40625,48339200.0,0.2613639831542969
1989-08-11,0.4131944477558136,0.4010416567325592,0.4097222089767456,0.4010416567325592,61472000.0,0.25801321864128113
1989-08-14,0.4010416567325592,0.3958333432674408,0.4010416567325592,0.3958333432674408,68988800.0,0.25466233491897583
1989-08-15,0.4027777910232544,0.3932291567325592,0.3958333432674408,0.3993055522441864,17856000.0,0.25689634680747986
1989-08-16,0.4027777910232544,0.3854166567325592,0.4010416567325592,0.3880208432674408,46668800.0,0.24963615834712982
1989-08-17,0.3940972089767456,0.3836805522441864,0.3871527910232544,0.3923611044883728,39958400.0,0.2524285912513733
1989-08-18,0.4010416567325592,0.3923611044883728,0.3923611044883728,0.3993055522441864,24912000.0,0.25689634680747986
1989-08-21,0.4019097089767456,0.3888888955116272,0.3993055522441864,0.3897569477558136,32096000.0,0.25075310468673706
1989-08-22,0.4079861044883728,0.3888888955116272,0.3888888955116272,0.4053819477558136,64771200.0,0.26080554723739624
1989-08-23,0.4140625,0.4027777910232544,0.4071180522441864,0.4114583432674408,46092800.0,0.2647148072719574
1989-08-24,0.4201388955116272,0.4045138955116272,0.4157986044883728,0.4097222089767456,92764800.0,0.2635979652404785
1989-08-25,0.4114583432674408,0.4010416567325592,0.4079861044883728,0.4088541567325592,85145600.0,0.26303941011428833
1989-08-28,0.4131944477558136,0.4045138955116272,0.4079861044883728,0.4105902910232544,28540800.0,0.26415640115737915
1989-08-29,0.4166666567325592,0.4053819477558136,0.4157986044883728,0.40625,54416000.0,0.2613639831542969
1989-08-30,0.4140625,0.40625,0.4079861044883728,0.4114583432674408,40377600.0,0.2647148072719574
1989-08-31,0.4149305522441864,0.4079861044883728,0.4131944477558136,0.4079861044883728,14198400.0,0.26248103380203247
1989-09-01,0.4184027910232544,0.4079861044883728,0.4097222089767456,0.4157986044883728,44409600.0,0.2675072252750397
1989-09-05,0.4236111044883728,0.4140625,0.4149305522441864,0.4166666567325592,93340800.0,0.2680656909942627
1989-09-06,0.4166666567325592,0.4079861044883728,0.4149305522441864,0.4114583432674408,42377600.0,0.2647148072719574
1989-09-07,0.4114583432674408,0.4027777910232544,0.4097222089767456,0.4045138955116272,41904000.0,0.2602470815181732
1989-09-08,0.4131944477558136,0.4010416567325592,0.4027777910232544,0.4097222089767456,39785600.0,0.2635979652404785
1989-09-11,0.4131944477558136,0.40625,0.4079861044883728,0.4123263955116272,27907200.0,0.26527339220046997
1989-09-12,0.4236111044883728,0.4114583432674408,0.4131944477558136,0.4184027910232544,67795200.0,0.26918265223503113
1989-09-13,0.4409722089767456,0.4201388955116272,0.4236111044883728,0.4322916567325592,181020800.0,0.27811822295188904
1989-09-14,0.4479166567325592,0.4322916567325592,0.4357638955116272,0.4427083432674408,78163200.0,0.28481969237327576
1989-09-15,0.4479166567325592,0.4340277910232544,0.4444444477558136,0.4357638955116272,89148800.0,0.28035202622413635
1989-09-18,0.4409722089767456,0.4340277910232544,0.4340277910232544,0.4409722089767456,39110400.0,0.2837027907371521
1989-09-19,0.4444444477558136,0.4340277910232544,0.4427083432674408,0.4340277910232544,49203200.0,0.2792350649833679
1989-09-20,0.4513888955116272,0.4322916567325592,0.4357638955116272,0.4513888955116272,72128000.0,0.29040443897247314
1989-09-21,0.4635416567325592,0.4479166567325592,0.4565972089767456,0.4548611044883728,89350400.0,0.29263827204704285
1989-09-22,0.4583333432674408,0.4496527910232544,0.4548611044883728,0.4583333432674408,43948800.0,0.2948722839355469
1989-09-25,0.4722222089767456,0.4548611044883728,0.4583333432674408,0.4652777910232544,69939200.0,0.2993399500846863
1989-09-26,0.46875,0.4618055522441864,0.4652777910232544,0.4670138955116272,39987200.0,0.30045679211616516
1989-09-27,0.4678819477558136,0.4565972089767456,0.4600694477558136,0.4626736044883728,69235200.0,0.297664612531662
1989-09-28,0.4722222089767456,0.4618055522441864,0.4618055522441864,0.4722222089767456,41427200.0,0.30380770564079285
1989-09-29,0.4826388955116272,0.4704861044883728,0.4722222089767456,0.4756944477558136,64323200.0,0.30604153871536255
1989-10-02,0.4861111044883728,0.4722222089767456,0.4739583432674408,0.4835069477558136,50428800.0,0.31106775999069214
1989-10-03,0.4895833432674408,0.4782986044883728,0.4895833432674408,0.4791666567325592,68918400.0,0.3082755208015442
1989-10-04,0.5260416865348816,0.4756944477558136,0.4791666567325592,0.5243055820465088,260019200.0,0.33731594681739807
1989-10-05,0.5711805820465088,0.5225694179534912,0.5243055820465088,0.5503472089767456,284758400.0,0.35406988859176636
1989-10-06,0.5590277910232544,0.5434027910232544,0.5529513955116272,0.5538194179534912,87609600.0,0.35630396008491516
1989-10-09,0.5694444179534912,0.5486111044883728,0.5520833134651184,0.5677083134651184,58534400.0,0.3652394115924835
1989-10-10,0.5763888955116272,0.5607638955116272,0.5729166865348816,0.5642361044883728,68297600.0,0.36300548911094666
1989-10-11,0.5590277910232544,0.5486111044883728,0.5572916865348816,0.5555555820465088,106400000.0,0.357420951128006
1989-10-12,0.5590277910232544,0.5434027910232544,0.5555555820465088,0.5451388955116272,58880000.0,0.3507193326950073
1989-10-13,0.5416666865348816,0.5069444179534912,0.5399305820465088,0.5104166865348816,102643200.0,0.3283804655075073
1989-10-16,0.5295138955116272,0.4791666567325592,0.4913194477558136,0.5260416865348816,253065600.0,0.3384329080581665
1989-10-17,0.5659722089767456,0.515625,0.5225694179534912,0.5460069179534912,177206400.0,0.3512777090072632
1989-10-18,0.5607638955116272,0.5451388955116272,0.5477430820465088,0.5590277910232544,134784000.0,0.3596547842025757
1989-10-19,0.5972222089767456,0.5572916865348816,0.5625,0.5850694179534912,179424000.0,0.3764088451862335
1989-10-20,0.59375,0.5729166865348816,0.5833333134651184,0.5920138955116272,93542400.0,0.3808767795562744
1989-10-23,0.5954861044883728,0.5729166865348816,0.5885416865348816,0.5772569179534912,60912000.0,0.37138262391090393
1989-10-24,0.5729166865348816,0.546875,0.5729166865348816,0.5616319179534912,157088000.0,0.36133015155792236
1989-10-25,0.5746527910232544,0.5503472089767456,0.5659722089767456,0.5538194179534912,71481600.0,0.35630396008491516
1989-10-26,0.5572916865348816,0.5381944179534912,0.546875,0.5399305820465088,135459200.0,0.34736835956573486
1989-10-27,0.5416666865348816,0.5295138955116272,0.5399305820465088,0.5347222089767456,97040000.0,0.3440176844596863
1989-10-30,0.5538194179534912,0.5407986044883728,0.5416666865348816,0.5529513955116272,45920000.0,0.35574549436569214
1989-10-31,0.5694444179534912,0.5555555820465088,0.5572916865348816,0.5677083134651184,56563200.0,0.3652394115924835
1989-11-01,0.5763888955116272,0.5677083134651184,0.5677083134651184,0.5703125,74649600.0,0.366914838552475
1989-11-02,0.5616319179534912,0.5277777910232544,0.5616319179534912,0.5295138955116272,226051200.0,0.34066668152809143
1989-11-03,0.546875,0.5295138955116272,0.53125,0.5434027910232544,98755200.0,0.34960228204727173
1989-11-06,0.5538194179534912,0.53125,0.5434027910232544,0.5364583134651184,88025600.0,0.3451344668865204
1989-11-07,0.5720486044883728,0.5364583134651184,0.5381944179534912,0.5625,131542400.0,0.36188867688179016
1989-11-08,0.5868055820465088,0.5694444179534912,0.5703125,0.578125,106486400.0,0.3719412386417389
1989-11-09,0.5868055820465088,0.5729166865348816,0.5833333134651184,0.5815972089767456,111526400.0,0.37417492270469666
1989-11-10,0.5902777910232544,0.5815972089767456,0.5833333134651184,0.5868055820465088,59168000.0,0.37752580642700195
1989-11-13,0.6128472089767456,0.5815972089767456,0.5868055820465088,0.6119791865348816,178905600.0,0.39372143149375916
1989-11-14,0.6197916865348816,0.5972222089767456,0.6163194179534912,0.6006944179534912,95241600.0,0.3864613175392151
1989-11-15,0.6197916865348816,0.5989583134651184,0.6024305820465088,0.6145833134651184,94492800.0,0.39539679884910583
1989-11-16,0.6197916865348816,0.5989583134651184,0.6180555820465088,0.6076388955116272,68054400.0,0.3909290134906769
1989-11-17,0.6128472089767456,0.6024305820465088,0.6085069179534912,0.6032986044883728,31651200.0,0.3881368041038513
1989-11-20,0.6024305820465088,0.5868055820465088,0.6024305820465088,0.6006944179534912,56937600.0,0.3864613175392151
1989-11-21,0.6145833134651184,0.6006944179534912,0.6006944179534912,0.6119791865348816,67116800.0,0.39372143149375916
1989-11-22,0.6145833134651184,0.6076388955116272,0.6128472089767456,0.6128472089767456,38230400.0,0.394279807806015
1989-11-24,0.6180555820465088,0.6076388955116272,0.6171875,0.6085069179534912,17971200.0,0.3914875388145447
1989-11-27,0.609375,0.5954861044883728,0.6076388955116272,0.6024305820465088,37280000.0,0.38757824897766113
1989-11-28,0.6128472089767456,0.5989583134651184,0.6041666865348816,0.6041666865348816,56662400.0,0.3886951506137848
1989-11-29,0.6111111044883728,0.5850694179534912,0.6076388955116272,0.59375,85894400.0,0.3819935917854309
1989-11-30,0.6059027910232544,0.5815972089767456,0.5833333134651184,0.6041666865348816,111209600.0,0.3886951506137848
1989-12-01,0.609375,0.5894097089767456,0.6050347089767456,0.5902777910232544,52070400.0,0.37975966930389404
1989-12-04,0.6059027910232544,0.5859375,0.5902777910232544,0.5989583134651184,40534400.0,0.38534435629844666
1989-12-05,0.6059027910232544,0.5972222089767456,0.6024305820465088,0.6024305820465088,44048000.0,0.38757824897766113
1989-12-06,0.6041666865348816,0.5868055820465088,0.6006944179534912,0.5920138955116272,57382400.0,0.3808767795562744
1989-12-07,0.5989583134651184,0.5833333134651184,0.5833333134651184,0.59375,40348800.0,0.3819935917854309
1989-12-08,0.5972222089767456,0.5763888955116272,0.59375,0.5885416865348816,107625600.0,0.3786427676677704
1989-12-11,0.5885416865348816,0.5694444179534912,0.5885416865348816,0.5763888955116272,103376000.0,0.37082430720329285
1989-12-12,0.5815972089767456,0.5590277910232544,0.5815972089767456,0.5729166865348816,93628800.0,0.36859020590782166
1989-12-13,0.5729166865348816,0.5503472089767456,0.5607638955116272,0.5555555820465088,95788800.0,0.357420951128006
1989-12-14,0.5538194179534912,0.5416666865348816,0.5486111044883728,0.5416666865348816,61516800.0,0.34848538041114807
1989-12-15,0.5451388955116272,0.5208333134651184,0.5434027910232544,0.5347222089767456,107164800.0,0.3440176844596863
1989-12-18,0.5486111044883728,0.5347222089767456,0.5364583134651184,0.5434027910232544,78435200.0,0.34960228204727173
1989-12-19,0.5590277910232544,0.5399305820465088,0.5434027910232544,0.5581597089767456,70473600.0,0.3590964376926422
1989-12-20,0.5763888955116272,0.5607638955116272,0.5642361044883728,0.5746527910232544,111008000.0,0.3697071373462677
1989-12-21,0.5798611044883728,0.5642361044883728,0.5746527910232544,0.5798611044883728,55020800.0,0.3730580806732178
1989-12-22,0.5989583134651184,0.5746527910232544,0.5798611044883728,0.5954861044883728,54892800.0,0.3831104338169098
1989-12-26,0.5998263955116272,0.5885416865348816,0.5963541865348816,0.59375,23817600.0,0.3819935917854309
1989-12-27,0.6041666865348816,0.5920138955116272,0.5972222089767456,0.5989583134651184,62796800.0,0.38534435629844666
1989-12-28,0.5954861044883728,0.5763888955116272,0.5798611044883728,0.5920138955116272,123091200.0,0.3808767795562744
1989-12-29,0.6128472089767456,0.5920138955116272,0.59375,0.6041666865348816,77628800.0,0.3886951506137848
1990-01-02,0.6163194179534912,0.5980902910232544,0.6059027910232544,0.6163194179534912,53033600.0,0.39651378989219666
1990-01-03,0.6267361044883728,0.6145833134651184,0.6215277910232544,0.6197916865348816,113772800.0,0.39874765276908875
1990-01-04,0.6388888955116272,0.6163194179534912,0.6197916865348816,0.6380208134651184,125740800.0,0.4104754626750946
1990-01-05,0.6388888955116272,0.6215277910232544,0.6354166865348816,0.6223958134651184,69564800.0,0.4004228711128235
1990-01-08,0.6319444179534912,0.6145833134651184,0.6215277910232544,0.6319444179534912,58982400.0,0.40656623244285583
1990-01-09,0.6388888955116272,0.6267361044883728,0.6319444179534912,0.6302083134651184,70300800.0,0.4054492712020874
1990-01-10,0.6336805820465088,0.6119791865348816,0.625,0.6128472089767456,103766400.0,0.394279807806015
1990-01-11,0.6215277910232544,0.5902777910232544,0.6163194179534912,0.6006944179534912,95772800.0,0.3864613175392151
1990-01-12,0.6059027910232544,0.5833333134651184,0.5911458134651184,0.5980902910232544,148908800.0,0.38478586077690125
1990-01-15,0.6041666865348816,0.5920138955116272,0.5954861044883728,0.5980902910232544,62467200.0,0.38478586077690125
1990-01-16,0.6197916865348816,0.5868055820465088,0.59375,0.6163194179534912,80092800.0,0.39651378989219666
1990-01-17,0.6284722089767456,0.6041666865348816,0.6111111044883728,0.6076388955116272,97587200.0,0.3909290134906769
1990-01-18,0.6597222089767456,0.6215277910232544,0.6223958134651184,0.6597222089767456,292361600.0,0.4244372844696045
1990-01-19,0.6666666865348816,0.6493055820465088,0.6614583134651184,0.6536458134651184,99257600.0,0.420527845621109
1990-01-22,0.6527777910232544,0.6284722089767456,0.6527777910232544,0.6302083134651184,167686400.0,0.4054492712020874
1990-01-23,0.6336805820465088,0.6197916865348816,0.6319444179534912,0.6232638955116272,139347200.0,0.4009815752506256
1990-01-24,0.6302083134651184,0.6050347089767456,0.6111111044883728,0.6302083134651184,180345600.0,0.4054492712020874
1990-01-25,0.6423611044883728,0.6284722089767456,0.6354166865348816,0.6302083134651184,112752000.0,0.4054492712020874
1990-01-26,0.6336805820465088,0.625,0.6284722089767456,0.6302083134651184,68083200.0,0.4054492712020874
1990-01-29,0.640625,0.6267361044883728,0.6354166865348816,0.6354166865348816,55078400.0,0.4088001847267151
1990-01-30,0.6423611044883728,0.625,0.6371527910232544,0.6336805820465088,73107200.0,0.4076830744743347
1990-01-31,0.6423611044883728,0.6336805820465088,0.6388888955116272,0.6423611044883728,112937600.0,0.4132678210735321
1990-02-01,0.6545138955116272,0.6423611044883728,0.6423611044883728,0.6510416865348816,89193600.0,0.41885268688201904
1990-02-02,0.6631944179534912,0.6458333134651184,0.6458333134651184,0.6510416865348816,71395200.0,0.41885268688201904
1990-02-05,0.6545138955116272,0.6475694179534912,0.6501736044883728,0.6545138955116272,59731200.0,0.42108651995658875
1990-02-06,0.6545138955116272,0.640625,0.6527777910232544,0.6527777910232544,81964800.0,0.4199696183204651
1990-02-07,0.6579861044883728,0.6458333134651184,0.6493055820465088,0.6475694179534912,134150400.0,0.4166186451911926
1990-02-08,0.6597222089767456,0.6475694179534912,0.6501736044883728,0.6545138955116272,95225600.0,0.42108651995658875
1990-02-09,0.6579861044883728,0.6527777910232544,0.6545138955116272,0.65625,62380800.0,0.4222034215927124
1990-02-12,0.6631944179534912,0.6527777910232544,0.65625,0.6579861044883728,56086400.0,0.4233201742172241
1990-02-13,0.6614583134651184,0.65625,0.6597222089767456,0.6579861044883728,58752000.0,0.4233201742172241
1990-02-14,0.6614583134651184,0.65625,0.6614583134651184,0.6597222089767456,35868800.0,0.4244372844696045
1990-02-15,0.6805555820465088,0.6597222089767456,0.6597222089767456,0.6736111044883728,89494400.0,0.4333727955818176
1990-02-16,0.6857638955116272,0.6788194179534912,0.6822916865348816,0.6805555820465088,70876800.0,0.4378405809402466
1990-02-20,0.6979166865348816,0.6736111044883728,0.6788194179534912,0.6961805820465088,132652800.0,0.447892963886261
1990-02-21,0.6944444179534912,0.6649305820465088,0.6857638955116272,0.6675347089767456,103347200.0,0.42946359515190125
1990-02-22,0.6822916865348816,0.6684027910232544,0.671875,0.6692708134651184,60809600.0,0.4305803179740906
1990-02-23,0.6788194179534912,0.6631944179534912,0.6649305820465088,0.6770833134651184,56851200.0,0.4356066584587097
1990-02-26,0.6944444179534912,0.6753472089767456,0.6770833134651184,0.6892361044883728,69219200.0,0.4434252679347992
1990-02-27,0.6909722089767456,0.6805555820465088,0.6909722089767456,0.6805555820465088,62019200.0,0.4378405809402466
1990-02-28,0.6927083134651184,0.6805555820465088,0.6805555820465088,0.6857638955116272,39312000.0,0.44119128584861755
1990-03-01,0.7065972089767456,0.6840277910232544,0.6840277910232544,0.6944444179534912,76867200.0,0.44677606225013733
1990-03-02,0.7248263955116272,0.6953125,0.6961805820465088,0.7204861044883728,100208000.0,0.46353018283843994
1990-03-05,0.734375,0.7100694179534912,0.71875,0.7309027910232544,75526400.0,0.47023171186447144
1990-03-06,0.7291666865348816,0.7118055820465088,0.7274305820465088,0.7256944179534912,68630400.0,0.4668810963630676
1990-03-07,0.7326388955116272,0.7135416865348816,0.7274305820465088,0.7135416865348816,47606400.0,0.45906248688697815
1990-03-08,0.7447916865348816,0.7065972089767456,0.7152777910232544,0.7378472089767456,88976000.0,0.47469964623451233
1990-03-09,0.75,0.7309027910232544,0.7361111044883728,0.7395833134651184,75744000.0,0.4758165776729584
1990-03-12,0.7552083134651184,0.7361111044883728,0.7378472089767456,0.7517361044883728,68873600.0,0.4836352467536926
1990-03-13,0.7569444179534912,0.7378472089767456,0.7534722089767456,0.7378472089767456,85203200.0,0.47469964623451233
1990-03-14,0.7552083134651184,0.7361111044883728,0.7447916865348816,0.7491319179534912,130966400.0,0.48195987939834595
1990-03-15,0.7760416865348816,0.7482638955116272,0.7491319179534912,0.7708333134651184,81676800.0,0.4959215819835663
1990-03-16,0.8003472089767456,0.7760416865348816,0.7777777910232544,0.7916666865348816,118899200.0,0.5093246698379517
1990-03-19,0.8125,0.7847222089767456,0.7899305820465088,0.8090277910232544,81171200.0,0.5204941630363464
1990-03-20,0.8107638955116272,0.78125,0.8090277910232544,0.7847222089767456,92144000.0,0.5048571825027466
1990-03-21,0.8020833134651184,0.7795138955116272,0.7838541865348816,0.7864583134651184,69840000.0,0.5059738159179688
1990-03-22,0.7899305820465088,0.765625,0.7881944179534912,0.7725694179534912,92419200.0,0.4970385432243347
1990-03-23,0.7864583134651184,0.7569444179534912,0.7777777910232544,0.765625,53596800.0,0.4925706386566162
1990-03-26,0.78125,0.7664930820465088,0.7673611044883728,0.7743055820465088,55929600.0,0.4981553852558136
1990-03-27,0.7847222089767456,0.7690972089767456,0.7717013955116272,0.78125,52515200.0,0.5026230216026306
1990-03-28,0.7795138955116272,0.7534722089767456,0.7795138955116272,0.7708333134651184,99532800.0,0.4959215819835663
1990-03-29,0.7829861044883728,0.7638888955116272,0.7664930820465088,0.7673611044883728,64784000.0,0.4936876595020294
1990-03-30,0.7708333134651184,0.7586805820465088,0.7638888955116272,0.7690972089767456,36691200.0,0.49480438232421875
1990-04-02,0.7803819179534912,0.7586805820465088,0.7621527910232544,0.7743055820465088,74057600.0,0.4981553852558136
1990-04-03,0.8072916865348816,0.78125,0.7829861044883728,0.8055555820465088,84643200.0,0.5182603001594543
1990-04-04,0.8246527910232544,0.8020833134651184,0.8055555820465088,0.8125,79644800.0,0.5227279663085938
1990-04-05,0.8133680820465088,0.7951388955116272,0.8116319179534912,0.7951388955116272,66368000.0,0.5115584135055542
1990-04-06,0.8003472089767456,0.7864583134651184,0.796875,0.7934027910232544,72876800.0,0.5104416012763977
1990-04-09,0.8003472089767456,0.7899305820465088,0.7899305820465088,0.7951388955116272,31174400.0,0.5115584135055542
1990-04-10,0.8194444179534912,0.7951388955116272,0.7960069179534912,0.8194444179534912,45187200.0,0.527195930480957
1990-04-11,0.8402777910232544,0.8211805820465088,0.8229166865348816,0.8402777910232544,70371200.0,0.5405991077423096
1990-04-12,0.8472222089767456,0.8333333134651184,0.8454861044883728,0.8385416865348816,48252800.0,0.5394822359085083
1990-04-16,0.8576388955116272,0.8350694179534912,0.8472222089767456,0.84375,39468800.0,0.5428330302238464
1990-04-17,0.875,0.8298611044883728,0.8420138955116272,0.8611111044883728,66777600.0,0.5540023446083069
1990-04-18,0.8576388955116272,0.8159722089767456,0.8559027910232544,0.8420138955116272,97795200.0,0.5417161583900452
1990-04-19,0.8506944179534912,0.8229166865348816,0.8333333134651184,0.8263888955116272,58003200.0,0.5316634178161621
1990-04-20,0.8402777910232544,0.8159722089767456,0.8333333134651184,0.8229166865348816,44659200.0,0.5294296145439148
1990-04-23,0.8263888955116272,0.7951388955116272,0.8177083134651184,0.8194444179534912,64876800.0,0.527195930480957
1990-04-24,0.8298611044883728,0.7847222089767456,0.8298611044883728,0.8055555820465088,47913600.0,0.5182603001594543
1990-04-25,0.8159722089767456,0.7916666865348816,0.8090277910232544,0.8055555820465088,53868800.0,0.5182603001594543
1990-04-26,0.8159722089767456,0.7951388955116272,0.8125,0.796875,46294400.0,0.5126754641532898
1990-04-27,0.7951388955116272,0.7725694179534912,0.7934027910232544,0.78125,57123200.0,0.5026230216026306
1990-04-30,0.8055555820465088,0.7743055820465088,0.78125,0.8055555820465088,51449600.0,0.5182603001594543
1990-05-01,0.8159722089767456,0.7881944179534912,0.8159722089767456,0.7934027910232544,52473600.0,0.5104416012763977
1990-05-02,0.8125,0.7951388955116272,0.7951388955116272,0.8090277910232544,33264000.0,0.5204941630363464
1990-05-03,0.8298611044883728,0.8090277910232544,0.8125,0.8194444179534912,45891200.0,0.527195930480957
1990-05-04,0.8576388955116272,0.8194444179534912,0.8263888955116272,0.8576388955116272,47811200.0,0.5517684817314148
1990-05-07,0.9166666865348816,0.8541666865348816,0.8611111044883728,0.8888888955116272,97347200.0,0.5718733668327332
1990-05-08,0.8819444179534912,0.8645833134651184,0.8715277910232544,0.8715277910232544,50822400.0,0.5607040524482727
1990-05-09,0.8784722089767456,0.8611111044883728,0.8732638955116272,0.8715277910232544,35164800.0,0.5607040524482727
1990-05-10,0.9027777910232544,0.8715277910232544,0.8784722089767456,0.8958333134651184,48800000.0,0.5763412117958069
1990-05-11,0.9166666865348816,0.8784722089767456,0.9027777910232544,0.9097222089767456,49164800.0,0.5852765440940857
1990-05-14,0.9236111044883728,0.9097222089767456,0.9201388955116272,0.9131944179534912,47232000.0,0.5875105261802673
1990-05-15,0.9131944179534912,0.8923611044883728,0.9097222089767456,0.8993055820465088,54118400.0,0.5785750150680542
1990-05-16,0.8993055820465088,0.8819444179534912,0.8958333134651184,0.8993055820465088,38553600.0,0.5785750150680542
1990-05-17,0.90625,0.8923611044883728,0.8993055820465088,0.8993055820465088,41731200.0,0.5785750150680542
1990-05-18,0.9618055820465088,0.8958333134651184,0.8975694179534912,0.9479166865348816,101820800.0,0.6098493933677673
1990-05-21,1.0034722089767456,0.9548611044883728,0.9548611044883728,0.9756944179534912,159593600.0,0.6277204751968384
1990-05-22,1.0034722089767456,0.9583333134651184,0.9861111044883728,0.9930555820465088,142435200.0,0.6388896703720093
1990-05-23,1.0555555820465088,0.9982638955116272,1.0,1.0538194179534912,141180800.0,0.6779824495315552
1990-05-24,1.09375,1.0555555820465088,1.0659722089767456,1.0625,146649600.0,0.6835675835609436
1990-05-25,1.0590277910232544,1.0277777910232544,1.03125,1.03125,104688000.0,0.6634624004364014
1990-05-29,1.0486111640930176,1.0277777910232544,1.03125,1.0451388359069824,61478400.0,0.6723979115486145
1990-05-30,1.0625,1.0381944179534912,1.0572916269302368,1.0486111640930176,65072000.0,0.6746318936347961
1990-05-31,1.0486111640930176,1.0069444179534912,1.0381944179534912,1.0138888359069824,69436800.0,0.6522929072380066
1990-06-01,1.0451388359069824,1.0138888359069824,1.0173611640930176,1.0434027910232544,69065600.0,0.6712810397148132
1990-06-04,1.0729166269302368,1.0277777910232544,1.0399305820465088,1.0625,59158400.0,0.6835675835609436
1990-06-05,1.0763888359069824,1.0104166269302368,1.0729166269302368,1.0190972089767456,80256000.0,0.6556438207626343
1990-06-06,1.0347222089767456,1.0069444179534912,1.0173611640930176,1.0138888359069824,86288000.0,0.6522929072380066
1990-06-07,1.0243055820465088,0.9861111044883728,1.0173611640930176,1.0,90118400.0,0.6433577537536621
1990-06-08,1.0243055820465088,0.9930555820465088,1.0,1.0208333730697632,63766400.0,0.6567609310150146
1990-06-11,1.0486111640930176,1.0138888359069824,1.0138888359069824,1.0399305820465088,58236800.0,0.6690471768379211
1990-06-12,1.0555555820465088,1.0347222089767456,1.0486111640930176,1.0538194179534912,46656000.0,0.6779824495315552
1990-06-13,1.0798611640930176,1.0434027910232544,1.0538194179534912,1.0625,80265600.0,0.6835675835609436
1990-06-14,1.0659722089767456,1.03125,1.0625,1.0486111640930176,58204800.0,0.6746318936347961
1990-06-15,1.0694444179534912,1.0347222089767456,1.0347222089767456,1.0555555820465088,51552000.0,0.6790996193885803
1990-06-18,1.0590277910232544,1.0347222089767456,1.0520833730697632,1.0399305820465088,52790400.0,0.6690471768379211
1990-06-19,1.0486111640930176,1.0243055820465088,1.0381944179534912,1.0416666269302368,41715200.0,0.6701644659042358
1990-06-20,1.0798611640930176,1.0416666269302368,1.046875,1.078125,39561600.0,0.6936199069023132
1990-06-21,1.0798611640930176,1.0555555820465088,1.0763888359069824,1.0694444179534912,34304000.0,0.6880353689193726
1990-06-22,1.0798611640930176,1.0486111640930176,1.0729166269302368,1.0520833730697632,34032000.0,0.676865816116333
1990-06-25,1.0625,1.03125,1.0503472089767456,1.0347222089767456,68979200.0,0.6656963229179382
1990-06-26,1.0503472089767456,1.0347222089767456,1.0451388359069824,1.0381944179534912,50198400.0,0.6679301857948303
1990-06-27,1.0625,1.0347222089767456,1.0381944179534912,1.0590277910232544,35760000.0,0.6813333630561829
1990-06-28,1.0729166269302368,1.0572916269302368,1.0642361640930176,1.0625,30051200.0,0.6835675835609436
1990-06-29,1.0625,1.0451388359069824,1.0625,1.0555555820465088,34953600.0,0.6790996193885803
1990-07-02,1.0555555820465088,1.0225694179534912,1.0555555820465088,1.0243055820465088,35472000.0,0.6589949727058411
1990-07-03,1.0208333730697632,0.9930555820465088,1.0190972089767456,1.0,79257600.0,0.6433577537536621
1990-07-05,1.0069444179534912,0.9826388955116272,0.9930555820465088,1.0034722089767456,61852800.0,0.6455914378166199
1990-07-06,1.0277777910232544,0.9965277910232544,1.0017361640930176,1.0173611640930176,41801600.0,0.654526948928833
1990-07-09,1.0381944179534912,1.0173611640930176,1.0208333730697632,1.03125,37315200.0,0.6634624004364014
1990-07-10,1.0416666269302368,1.0208333730697632,1.03125,1.0243055820465088,29696000.0,0.6589949727058411
1990-07-11,1.0520833730697632,1.0173611640930176,1.0277777910232544,1.0486111640930176,28918400.0,0.6746318936347961
1990-07-12,1.0798611640930176,1.0451388359069824,1.0451388359069824,1.0763888359069824,89040000.0,0.692503035068512
1990-07-13,1.1180555820465088,1.0763888359069824,1.0798611640930176,1.0885416269302368,93628800.0,0.7003214955329895
1990-07-16,1.1215277910232544,1.0902777910232544,1.09375,1.1006944179534912,48729600.0,0.7081397771835327
1990-07-17,1.1041666269302368,1.0694444179534912,1.1024305820465088,1.0798611640930176,54473600.0,0.6947367191314697
1990-07-18,1.0798611640930176,1.0486111640930176,1.0729166269302368,1.0555555820465088,41849600.0,0.6790996193885803
1990-07-19,1.0659722089767456,1.0243055820465088,1.046875,1.0659722089767456,63132800.0,0.6858012676239014
1990-07-20,1.0868055820465088,1.0138888359069824,1.0694444179534912,1.0173611640930176,87724800.0,0.654526948928833
1990-07-23,1.0277777910232544,0.9895833134651184,1.0173611640930176,1.0,74201600.0,0.6433577537536621
1990-07-24,1.0069444179534912,0.9270833134651184,1.0069444179534912,0.9652777910232544,137100800.0,0.6210187077522278
1990-07-25,0.9965277910232544,0.9548611044883728,0.9722222089767456,0.9930555820465088,60147200.0,0.6388896703720093
1990-07-26,1.0277777910232544,0.9166666865348816,0.9895833134651184,0.9548611044883728,303321600.0,0.6143170595169067
1990-07-27,0.9722222089767456,0.9409722089767456,0.9513888955116272,0.9583333134651184,51017600.0,0.6165510416030884
1990-07-30,0.9583333134651184,0.9131944179534912,0.9513888955116272,0.9444444179534912,87955200.0,0.6076154112815857
1990-07-31,0.953125,0.9166666865348816,0.9479166865348816,0.9236111044883728,42307200.0,0.5942122340202332
1990-08-01,0.9340277910232544,0.8854166865348816,0.9201388955116272,0.9270833134651184,111113600.0,0.5964460968971252
1990-08-02,0.9270833134651184,0.8923611044883728,0.9097222089767456,0.9166666865348816,91769600.0,0.5897445678710938
1990-08-03,0.9131944179534912,0.8385416865348816,0.9097222089767456,0.8784722089767456,117177600.0,0.5651718378067017
1990-08-06,0.8611111044883728,0.8125,0.8541666865348816,0.8402777910232544,113184000.0,0.5405991077423096
1990-08-07,0.8645833134651184,0.8333333134651184,0.8506944179534912,0.8506944179534912,91065600.0,0.5473007559776306
1990-08-08,0.8888888955116272,0.8611111044883728,0.8680555820465088,0.8819444179534912,86259200.0,0.5674055814743042
1990-08-09,0.9131944179534912,0.8784722089767456,0.8888888955116272,0.9045138955116272,77052800.0,0.5819259285926819
1990-08-10,0.9131944179534912,0.8715277910232544,0.9045138955116272,0.8958333134651184,73184000.0,0.5763412117958069
1990-08-13,0.9097222089767456,0.8784722089767456,0.8854166865348816,0.9027777910232544,53942400.0,0.5808088779449463
1990-08-14,0.9149305820465088,0.8854166865348816,0.90625,0.8923611044883728,33708800.0,0.5741073489189148
1990-08-15,0.9131944179534912,0.8923611044883728,0.8993055820465088,0.8923611044883728,51408000.0,0.5741073489189148
1990-08-16,0.8958333134651184,0.8576388955116272,0.8888888955116272,0.8576388955116272,53328000.0,0.5517684817314148
1990-08-17,0.8576388955116272,0.8333333134651184,0.8472222089767456,0.8368055820465088,95225600.0,0.5383653044700623
1990-08-20,0.8402777910232544,0.7708333134651184,0.8368055820465088,0.7708333134651184,113600000.0,0.4959215819835663
1990-08-21,0.7604166865348816,0.7048611044883728,0.7534722089767456,0.7534722089767456,165648000.0,0.4847519099712372
1990-08-22,0.7708333134651184,0.7413194179534912,0.7638888955116272,0.7465277910232544,79232000.0,0.48028427362442017
1990-08-23,0.7465277910232544,0.7083333134651184,0.7291666865348816,0.71875,107443200.0,0.4624132812023163
1990-08-24,0.8020833134651184,0.7256944179534912,0.7256944179534912,0.7951388955116272,95443200.0,0.5115584135055542
1990-08-27,0.8506944179534912,0.8194444179534912,0.8194444179534912,0.84375,110115200.0,0.5428330302238464
1990-08-28,0.8784722089767456,0.8333333134651184,0.8368055820465088,0.8732638955116272,79824000.0,0.5618209838867188
1990-08-29,0.8854166865348816,0.8333333134651184,0.8680555820465088,0.8402777910232544,77952000.0,0.5405991077423096
1990-08-30,0.8663194179534912,0.8333333134651184,0.84375,0.8333333134651184,65379200.0,0.5361313819885254
1990-08-31,0.8611111044883728,0.8229166865348816,0.8333333134651184,0.8541666865348816,40736000.0,0.5495345592498779
1990-09-04,0.8680555820465088,0.84375,0.8472222089767456,0.8645833134651184,47376000.0,0.5562364459037781
1990-09-05,0.875,0.8125,0.8680555820465088,0.8194444179534912,54675200.0,0.527195930480957
1990-09-06,0.8125,0.78125,0.8055555820465088,0.7986111044883728,115616000.0,0.5137926936149597
1990-09-07,0.8194444179534912,0.7847222089767456,0.7916666865348816,0.8020833134651184,53702400.0,0.5160264372825623
1990-09-10,0.8333333134651184,0.7743055820465088,0.8159722089767456,0.7743055820465088,74246400.0,0.4981553852558136
1990-09-11,0.7847222089767456,0.7569444179534912,0.7777777910232544,0.7708333134651184,78867200.0,0.4959215819835663
1990-09-12,0.8020833134651184,0.7743055820465088,0.78125,0.796875,75014400.0,0.5126754641532898
1990-09-13,0.8125,0.7916666865348816,0.8055555820465088,0.7986111044883728,49865600.0,0.5137926936149597
1990-09-14,0.8368055820465088,0.7829861044883728,0.7916666865348816,0.8298611044883728,67670400.0,0.5338976383209229
1990-09-17,0.8576388955116272,0.8229166865348816,0.8263888955116272,0.84375,70390400.0,0.5428330302238464
1990-09-18,0.8663194179534912,0.8298611044883728,0.8420138955116272,0.8576388955116272,60636800.0,0.5517684817314148
1990-09-19,0.8784722089767456,0.8576388955116272,0.875,0.8611111044883728,52694400.0,0.5540023446083069
1990-09-20,0.8611111044883728,0.8298611044883728,0.8541666865348816,0.8298611044883728,52444800.0,0.5338976383209229
1990-09-21,0.84375,0.8125,0.8298611044883728,0.8402777910232544,79891200.0,0.5405991077423096
1990-09-24,0.8333333134651184,0.7986111044883728,0.8263888955116272,0.8125,81436800.0,0.5227279663085938
1990-09-25,0.8402777910232544,0.8159722089767456,0.828125,0.8385416865348816,53308800.0,0.5394822359085083
1990-09-26,0.84375,0.8263888955116272,0.8402777910232544,0.8368055820465088,39267200.0,0.5383653044700623
1990-09-27,0.8541666865348816,0.8090277910232544,0.8472222089767456,0.8229166865348816,65724800.0,0.5294296145439148
1990-09-28,0.8819444179534912,0.8055555820465088,0.8090277910232544,0.875,97980800.0,0.5629377365112305
1990-10-01,0.9375,0.8958333134651184,0.8993055820465088,0.9322916865348816,131619200.0,0.5997968912124634
1990-10-02,0.9513888955116272,0.9097222089767456,0.9479166865348816,0.9149305820465088,83465600.0,0.5886275768280029
1990-10-03,0.9357638955116272,0.90625,0.9097222089767456,0.9131944179534912,57600000.0,0.5875105261802673
1990-10-04,0.9131944179534912,0.8888888955116272,0.90625,0.890625,69292800.0,0.5729902982711792
1990-10-05,0.9131944179534912,0.8645833134651184,0.875,0.8993055820465088,82099200.0,0.5785750150680542
1990-10-08,0.9236111044883728,0.8958333134651184,0.9166666865348816,0.9166666865348816,38678400.0,0.5897445678710938
1990-10-09,0.9166666865348816,0.8680555820465088,0.90625,0.875,66374400.0,0.5629377365112305
1990-10-10,0.8645833134651184,0.8194444179534912,0.8611111044883728,0.8263888955116272,115593600.0,0.5316634178161621
1990-10-11,0.8368055820465088,0.7916666865348816,0.8298611044883728,0.8055555820465088,83811200.0,0.5182603001594543
1990-10-12,0.8159722089767456,0.75,0.8125,0.7916666865348816,109251200.0,0.5093246698379517
1990-10-15,0.8055555820465088,0.7708333134651184,0.8020833134651184,0.7847222089767456,130332800.0,0.5048571825027466
1990-10-16,0.8003472089767456,0.75,0.7881944179534912,0.7586805820465088,300886400.0,0.4881029725074768
1990-10-17,0.7881944179534912,0.7430555820465088,0.7604166865348816,0.7847222089767456,135820800.0,0.5048571825027466
1990-10-18,0.8541666865348816,0.7881944179534912,0.7916666865348816,0.8489583134651184,123737600.0,0.546183705329895
1990-10-19,0.8784722089767456,0.8402777910232544,0.8611111044883728,0.8611111044883728,170336000.0,0.5540023446083069
1990-10-22,0.8993055820465088,0.8576388955116272,0.8611111044883728,0.8888888955116272,80294400.0,0.5718733668327332
1990-10-23,0.9131944179534912,0.8784722089767456,0.8854166865348816,0.8923611044883728,71884800.0,0.5741073489189148
1990-10-24,0.9097222089767456,0.8784722089767456,0.8819444179534912,0.9079861044883728,54732800.0,0.584159791469574
1990-10-25,0.9201388955116272,0.8888888955116272,0.9097222089767456,0.8993055820465088,51497600.0,0.5785750150680542
1990-10-26,0.8958333134651184,0.8784722089767456,0.8854166865348816,0.8802083134651184,59126400.0,0.5662886500358582
1990-10-29,0.8923611044883728,0.8611111044883728,0.8854166865348816,0.8680555820465088,67881600.0,0.5584701299667358
1990-10-30,0.8923611044883728,0.8611111044883728,0.8680555820465088,0.8871527910232544,52563200.0,0.5707563757896423
1990-10-31,0.90625,0.8854166865348816,0.8958333134651184,0.8854166865348816,61200000.0,0.5696393847465515
1990-11-01,0.8923611044883728,0.8715277910232544,0.875,0.8819444179534912,49440000.0,0.5674055814743042
1990-11-02,0.9131944179534912,0.8784722089767456,0.8819444179534912,0.9027777910232544,74764800.0,0.5808088779449463
1990-11-05,0.9166666865348816,0.8993055820465088,0.90625,0.9114583134651184,50700800.0,0.5863935947418213
1990-11-06,0.9236111044883728,0.8819444179534912,0.9131944179534912,0.8923611044883728,59212800.0,0.5741073489189148
1990-11-07,0.8993055820465088,0.8819444179534912,0.8854166865348816,0.8854166865348816,63100800.0,0.5696393847465515
1990-11-08,0.8993055820465088,0.875,0.8819444179534912,0.8819444179534912,43462400.0,0.5674055814743042
1990-11-09,0.9097222089767456,0.8958333134651184,0.8993055820465088,0.8993055820465088,43344000.0,0.5785750150680542
1990-11-12,0.9618055820465088,0.9166666865348816,0.9166666865348816,0.9565972089767456,87657600.0,0.6154341101646423
1990-11-13,0.9652777910232544,0.9409722089767456,0.9548611044883728,0.953125,67654400.0,0.6132001876831055
1990-11-14,0.9722222089767456,0.9479166865348816,0.9513888955116272,0.9652777910232544,59721600.0,0.6210187077522278
1990-11-15,0.9618055820465088,0.9340277910232544,0.9583333134651184,0.9427083134651184,63129600.0,0.6064984798431396
1990-11-16,0.9548611044883728,0.9340277910232544,0.9375,0.9444444179534912,67075200.0,0.6076154112815857
1990-11-19,0.96875,0.9444444179534912,0.9444444179534912,0.9652777910232544,45552000.0,0.6210187077522278
1990-11-20,0.9791666865348816,0.9461805820465088,0.9618055820465088,0.9479166865348816,68864000.0,0.6098493933677673
1990-11-21,0.9583333134651184,0.9305555820465088,0.9444444179534912,0.9548611044883728,60739200.0,0.6143170595169067
1990-11-23,0.9756944179534912,0.9513888955116272,0.9618055820465088,0.9548611044883728,22060800.0,0.6143170595169067
1990-11-26,0.9791666865348816,0.9409722089767456,0.9513888955116272,0.9756944179534912,47577600.0,0.6277204751968384
1990-11-27,1.0034722089767456,0.96875,0.9791666865348816,0.9982638955116272,63417600.0,0.6422407031059265
1990-11-28,1.0104166269302368,0.9756944179534912,1.0034722089767456,0.9774305820465088,77619200.0,0.6288374066352844
1990-11-29,0.9895833134651184,0.96875,0.9756944179534912,0.9895833134651184,65865600.0,0.6366559267044067
1990-11-30,1.03125,0.9791666865348816,0.9895833134651184,1.0034722089767456,72163200.0,0.6455914378166199
1990-12-03,1.0347222089767456,1.0104166269302368,1.0173611640930176,1.0260416269302368,68240000.0,0.6601116061210632
1990-12-04,1.0451388359069824,1.0138888359069824,1.0208333730697632,1.0347222089767456,54547200.0,0.6656963229179382
1990-12-05,1.0520833730697632,1.03125,1.0347222089767456,1.0451388359069824,68630400.0,0.6723979115486145
1990-12-06,1.0659722089767456,1.0277777910232544,1.0590277910232544,1.0381944179534912,108201600.0,0.6679301857948303
1990-12-07,1.0451388359069824,1.0034722089767456,1.03125,1.03125,81920000.0,0.6634624004364014
1990-12-10,1.046875,1.0104166269302368,1.0173611640930176,1.0277777910232544,55526400.0,0.661228597164154
1990-12-11,1.0347222089767456,1.0,1.0173611640930176,1.0017361640930176,61766400.0,0.6444745063781738
1990-12-12,1.0104166269302368,0.9791666865348816,0.9965277910232544,1.0069444179534912,71558400.0,0.647825300693512
1990-12-13,1.0208333730697632,0.9965277910232544,1.0138888359069824,1.0104166269302368,50707200.0,0.6500591039657593
1990-12-14,1.03125,1.0069444179534912,1.0138888359069824,1.0225694179534912,48633600.0,0.6578779220581055
1990-12-17,1.03125,1.0069444179534912,1.0138888359069824,1.0277777910232544,27286400.0,0.661228597164154
1990-12-18,1.0520833730697632,1.03125,1.0347222089767456,1.0451388359069824,51872000.0,0.6723979115486145
1990-12-19,1.0520833730697632,1.0381944179534912,1.046875,1.0399305820465088,34262400.0,0.6690471768379211
1990-12-20,1.0555555820465088,1.0277777910232544,1.03125,1.0486111640930176,46992000.0,0.6746318936347961
1990-12-21,1.0555555820465088,1.0451388359069824,1.0520833730697632,1.0520833730697632,33468800.0,0.676865816116333
1990-12-24,1.0486111640930176,1.0381944179534912,1.0486111640930176,1.0451388359069824,13548800.0,0.6723979115486145
1990-12-26,1.0520833730697632,1.0347222089767456,1.0451388359069824,1.0416666269302368,16214400.0,0.6701644659042358
1990-12-27,1.0451388359069824,1.0347222089767456,1.0416666269302368,1.0381944179534912,22627200.0,0.6679301857948303
1990-12-28,1.0451388359069824,1.03125,1.0347222089767456,1.0416666269302368,20265600.0,0.6701644659042358
1990-12-31,1.0451388359069824,1.0347222089767456,1.0416666269302368,1.0451388359069824,23702400.0,0.6723979115486145
1991-01-02,1.0451388359069824,1.0381944179534912,1.0416666269302368,1.0381944179534912,38105600.0,0.6679301857948303
1991-01-03,1.0555555820465088,1.0381944179534912,1.0381944179534912,1.0451388359069824,52822400.0,0.6723979115486145
1991-01-04,1.0625,1.0416666269302368,1.0416666269302368,1.0538194179534912,58483200.0,0.6779824495315552
1991-01-07,1.0798611640930176,1.0381944179534912,1.0451388359069824,1.0399305820465088,87552000.0,0.6690471768379211
1991-01-08,1.0451388359069824,1.0138888359069824,1.0381944179534912,1.0208333730697632,76438400.0,0.6567609310150146
1991-01-09,1.0520833730697632,1.0208333730697632,1.0277777910232544,1.0277777910232544,115622400.0,0.661228597164154
1991-01-10,1.09375,1.03125,1.03125,1.0868055820465088,123888000.0,0.6992045640945435
1991-01-11,1.0972222089767456,1.0659722089767456,1.0902777910232544,1.0833333730697632,62006400.0,0.6969707608222961
1991-01-14,1.0763888359069824,1.0486111640930176,1.0729166269302368,1.0659722089767456,58656000.0,0.6858012676239014
1991-01-15,1.1041666269302368,1.0659722089767456,1.0659722089767456,1.0885416269302368,83436800.0,0.7003214955329895
1991-01-16,1.1510416269302368,1.0868055820465088,1.0902777910232544,1.1423611640930176,139913600.0,0.7349466681480408
1991-01-17,1.1979166269302368,1.1631944179534912,1.1944444179534912,1.1666666269302368,163526400.0,0.750584065914154
1991-01-18,1.1875,1.1423611640930176,1.1458333730697632,1.1840277910232544,103030400.0,0.7617535591125488
1991-01-21,1.25,1.1753472089767456,1.1753472089767456,1.2430555820465088,154512000.0,0.7997291684150696
1991-01-22,1.2638888359069824,1.2135416269302368,1.2447916269302368,1.234375,113715200.0,0.7941444516181946
1991-01-23,1.2534722089767456,1.2256944179534912,1.2256944179534912,1.2361111640930176,77081600.0,0.795261561870575
1991-01-24,1.2621527910232544,1.2326388359069824,1.2395833730697632,1.2569444179534912,86083200.0,0.8086647987365723
1991-01-25,1.2638888359069824,1.2361111640930176,1.2604166269302368,1.2430555820465088,86889600.0,0.7997291684150696
1991-01-28,1.3055555820465088,1.2361111640930176,1.2361111640930176,1.28125,130985600.0,0.8243017196655273
1991-01-29,1.3107638359069824,1.25,1.28125,1.2847222089767456,146979200.0,0.8265356421470642
1991-01-30,1.3402777910232544,1.2708333730697632,1.2847222089767456,1.3368055820465088,148582400.0,0.8600441813468933
1991-01-31,1.3819444179534912,1.3333333730697632,1.3402777910232544,1.3628472089767456,111417600.0,0.8767982721328735
1991-02-01,1.4027777910232544,1.3506944179534912,1.375,1.3854166269302368,117878400.0,0.8913185596466064
1991-02-04,1.3993055820465088,1.3611111640930176,1.3888888359069824,1.3767361640930176,88233600.0,0.8857336640357971
1991-02-05,1.4166666269302368,1.3611111640930176,1.3784722089767456,1.40625,88736000.0,0.9047213792800903
1991-02-06,1.4791666269302368,1.3958333730697632,1.4027777910232544,1.46875,106348800.0,0.94493168592453
1991-02-07,1.5138888359069824,1.4201388359069824,1.4756944179534912,1.4305555820465088,133462400.0,0.9203586578369141
1991-02-08,1.4548611640930176,1.4131944179534912,1.4305555820465088,1.4444444179534912,74230400.0,0.929294228553772
1991-02-11,1.4513888359069824,1.4201388359069824,1.4461805820465088,1.4479166269302368,152336000.0,0.9315282106399536
1991-02-12,1.4548611640930176,1.4236111640930176,1.4340277910232544,1.4340277910232544,96204800.0,0.9225927591323853
1991-02-13,1.4670138359069824,1.4131944179534912,1.4236111640930176,1.4652777910232544,95491200.0,0.9426975846290588
1991-02-14,1.4652777910232544,1.375,1.4618055820465088,1.3993055820465088,133702400.0,0.9002538323402405
1991-02-15,1.4479166269302368,1.40625,1.4097222089767456,1.4340277910232544,115449600.0,0.9225927591323853
1991-02-19,1.4375,1.4097222089767456,1.4201388359069824,1.4236111640930176,66560000.0,0.915891170501709
1991-02-20,1.4444444179534912,1.4097222089767456,1.4131944179534912,1.4270833730697632,52550400.0,0.9181249737739563
1991-02-21,1.4375,1.3888888359069824,1.4305555820465088,1.3888888359069824,68275200.0,0.8935521245002747
1991-02-22,1.4513888359069824,1.3854166269302368,1.3854166269302368,1.4201388359069824,105340800.0,0.9136572480201721
1991-02-25,1.4444444179534912,1.4097222089767456,1.4340277910232544,1.4305555820465088,88521600.0,0.9203586578369141
1991-02-26,1.4236111640930176,1.3958333730697632,1.4097222089767456,1.4131944179534912,55539200.0,0.9091892838478088
1991-02-27,1.46875,1.40625,1.4201388359069824,1.4618055820465088,87670400.0,0.9404634237289429
1991-02-28,1.4756944179534912,1.4340277910232544,1.4722222089767456,1.4409722089767456,55008000.0,0.9270603656768799
1991-03-01,1.4756944179534912,1.4166666269302368,1.4305555820465088,1.46875,77721600.0,0.94493168592453
1991-03-04,1.4930555820465088,1.4513888359069824,1.46875,1.4861111640930176,47020800.0,0.9561008214950562
1991-03-05,1.5625,1.4861111640930176,1.4895833730697632,1.5486111640930176,76352000.0,0.9963107705116272
1991-03-06,1.5694444179534912,1.4826388359069824,1.5625,1.4895833730697632,101088000.0,0.9583350419998169
1991-03-07,1.4930555820465088,1.4375,1.4479166269302368,1.4444444179534912,165388800.0,0.929294228553772
1991-03-08,1.4722222089767456,1.4131944179534912,1.4513888359069824,1.4236111640930176,134697600.0,0.915891170501709
1991-03-11,1.4236111640930176,1.3576388359069824,1.4131944179534912,1.3784722089767456,160966400.0,0.8868505358695984
1991-03-12,1.3732638359069824,1.328125,1.3645833730697632,1.3298611640930176,152883200.0,0.8555763363838196
1991-03-13,1.4045138359069824,1.3333333730697632,1.3333333730697632,1.3958333730697632,110265600.0,0.8980200290679932
1991-03-14,1.4097222089767456,1.3472222089767456,1.4097222089767456,1.3611111640930176,100214400.0,0.8756811618804932
1991-03-15,1.3715277910232544,1.3368055820465088,1.3645833730697632,1.3420138359069824,76928000.0,0.8633948564529419
1991-03-18,1.3854166269302368,1.3333333730697632,1.3368055820465088,1.3784722089767456,66214400.0,0.8868505358695984
1991-03-19,1.4027777910232544,1.34375,1.3645833730697632,1.375,92505600.0,0.8846166729927063
1991-03-20,1.4027777910232544,1.3715277910232544,1.375,1.375,83216000.0,0.8846166729927063
1991-03-21,1.3993055820465088,1.3055555820465088,1.3819444179534912,1.3159722089767456,119187200.0,0.8466403484344482
1991-03-22,1.3263888359069824,1.2916666269302368,1.3125,1.3020833730697632,95686400.0,0.8377053737640381
1991-03-25,1.3715277910232544,1.3055555820465088,1.3055555820465088,1.3645833730697632,59820800.0,0.8779148459434509
1991-03-26,1.4618055820465088,1.3715277910232544,1.3715277910232544,1.4600694179534912,89926400.0,0.9393470287322998
1991-03-27,1.5173611640930176,1.4583333730697632,1.4583333730697632,1.4965277910232544,91932800.0,0.962802529335022
1991-03-28,1.5034722089767456,1.4722222089767456,1.4895833730697632,1.4739583730697632,30489600.0,0.9482818841934204
1991-04-01,1.4965277910232544,1.4513888359069824,1.4722222089767456,1.4826388359069824,59203200.0,0.9538666605949402
1991-04-02,1.5625,1.4826388359069824,1.4930555820465088,1.5590277910232544,96252800.0,1.0030124187469482
1991-04-03,1.6215277910232544,1.5659722089767456,1.5659722089767456,1.5798611640930176,91776000.0,1.0164155960083008
1991-04-04,1.6215277910232544,1.5659722089767456,1.5833333730697632,1.5798611640930176,73846400.0,1.0164155960083008
1991-04-05,1.5868055820465088,1.5138888359069824,1.5833333730697632,1.5277777910232544,108912000.0,0.9829075336456299
1991-04-08,1.5729166269302368,1.5208333730697632,1.5277777910232544,1.546875,46524800.0,0.9951937198638916
1991-04-09,1.5729166269302368,1.5243055820465088,1.5486111640930176,1.53125,60768000.0,0.9851412773132324
1991-04-10,1.53125,1.4652777910232544,1.5243055820465088,1.4930555820465088,74336000.0,0.9605685472488403
1991-04-11,1.5486111640930176,1.5,1.5069444179534912,1.5416666269302368,47936000.0,0.9918431639671326
1991-04-12,1.5277777910232544,1.4409722089767456,1.5208333730697632,1.4895833730697632,176729600.0,0.9583350419998169
1991-04-15,1.5868055820465088,1.4583333730697632,1.4722222089767456,1.5798611640930176,88819200.0,1.0164155960083008
1991-04-16,1.5902777910232544,1.5277777910232544,1.5798611640930176,1.5590277910232544,81331200.0,1.0030124187469482
1991-04-17,1.6319444179534912,1.5434027910232544,1.5833333730697632,1.5486111640930176,128380800.0,0.9963107705116272
1991-04-18,1.5555555820465088,1.5,1.5451388359069824,1.5277777910232544,88083200.0,0.9829075336456299
1991-04-19,1.5208333730697632,1.4583333730697632,1.4756944179534912,1.4895833730697632,96585600.0,0.9583350419998169
1991-04-22,1.4756944179534912,1.4131944179534912,1.4722222089767456,1.4184027910232544,139708800.0,0.9125404357910156
1991-04-23,1.4305555820465088,1.3958333730697632,1.4201388359069824,1.4114583730697632,103910400.0,0.9080725908279419
1991-04-24,1.4548611640930176,1.3958333730697632,1.4097222089767456,1.4305555820465088,82128000.0,0.9203586578369141
1991-04-25,1.4409722089767456,1.3958333730697632,1.4236111640930176,1.3993055820465088,65705600.0,0.9002538323402405
1991-04-26,1.4201388359069824,1.3715277910232544,1.3923611640930176,1.3993055820465088,88371200.0,0.9002538323402405
1991-04-29,1.4097222089767456,1.3576388359069824,1.40625,1.3576388359069824,71254400.0,0.8734471201896667
1991-04-30,1.3784722089767456,1.3333333730697632,1.3576388359069824,1.375,115174400.0,0.8846166729927063
1991-05-01,1.3993055820465088,1.3472222089767456,1.3680555820465088,1.3993055820465088,111628800.0,0.9002538323402405
1991-05-02,1.4236111640930176,1.3923611640930176,1.40625,1.3958333730697632,66886400.0,0.8980200290679932
1991-05-03,1.40625,1.3854166269302368,1.3958333730697632,1.40625,23043200.0,0.9047213792800903
1991-05-06,1.4340277910232544,1.3923611640930176,1.3958333730697632,1.4270833730697632,44755200.0,0.9181249737739563
1991-05-07,1.4409722089767456,1.40625,1.4340277910232544,1.40625,50902400.0,0.9047213792800903
1991-05-08,1.4340277910232544,1.3923611640930176,1.4027777910232544,1.4305555820465088,57590400.0,0.9203586578369141
1991-05-09,1.4722222089767456,1.4270833730697632,1.4340277910232544,1.46875,76294400.0,0.94493168592453
1991-05-10,1.4861111640930176,1.4166666269302368,1.4756944179534912,1.4270833730697632,52070400.0,0.9181249737739563
1991-05-13,1.4409722089767456,1.40625,1.4340277910232544,1.4322916269302368,68745600.0,0.9214755892753601
1991-05-14,1.4340277910232544,1.3993055820465088,1.4253472089767456,1.40625,58812800.0,0.9047213792800903
1991-05-15,1.3958333730697632,1.3420138359069824,1.3923611640930176,1.3611111640930176,111158400.0,0.8756811618804932
1991-05-16,1.3888888359069824,1.3680555820465088,1.3784722089767456,1.3802083730697632,70243200.0,0.8879672288894653
1991-05-17,1.3819444179534912,1.3611111640930176,1.375,1.3784722089767456,44812800.0,0.8868505358695984
1991-05-20,1.3888888359069824,1.3576388359069824,1.3819444179534912,1.3767361640930176,65936000.0,0.8857336640357971
1991-05-21,1.4340277910232544,1.3819444179534912,1.3854166269302368,1.4166666269302368,83568000.0,0.9114232659339905
1991-05-22,1.4826388359069824,1.4201388359069824,1.4270833730697632,1.4826388359069824,88780800.0,0.9538666605949402
1991-05-23,1.5243055820465088,1.4861111640930176,1.4861111640930176,1.5208333730697632,67750400.0,0.9784396886825562
1991-05-24,1.5625,1.5208333730697632,1.5277777910232544,1.5277777910232544,67929600.0,0.9829075336456299
1991-05-28,1.5520833730697632,1.5277777910232544,1.5347222089767456,1.5381944179534912,43939200.0,0.9896087646484375
1991-05-29,1.5555555820465088,1.5243055820465088,1.5451388359069824,1.53125,64198400.0,0.9851412773132324
1991-05-30,1.5520833730697632,1.5138888359069824,1.5295138359069824,1.53125,61833600.0,0.9851412773132324
1991-05-31,1.5416666269302368,1.5,1.5347222089767456,1.5243055820465088,81782400.0,0.980673611164093
1991-06-03,1.5590277910232544,1.5138888359069824,1.5208333730697632,1.5555555820465088,46947200.0,1.0007781982421875
1991-06-04,1.5763888359069824,1.5347222089767456,1.5555555820465088,1.5694444179534912,35033600.0,1.0097143650054932
1991-06-05,1.5868055820465088,1.5555555820465088,1.5625,1.5555555820465088,41385600.0,1.0007781982421875
1991-06-06,1.5694444179534912,1.5347222089767456,1.5659722089767456,1.5434027910232544,32678400.0,0.9929601550102234
1991-06-07,1.53125,1.5104166269302368,1.5243055820465088,1.53125,51984000.0,0.9851412773132324
1991-06-10,1.5416666269302368,1.5243055820465088,1.53125,1.5347222089767456,29494400.0,0.9873753190040588
1991-06-11,1.5694444179534912,1.5347222089767456,1.5416666269302368,1.5364583730697632,41846400.0,0.9884917140007019
1991-06-12,1.5590277910232544,1.53125,1.5381944179534912,1.5434027910232544,51065600.0,0.9929601550102234
1991-06-13,1.5590277910232544,1.5347222089767456,1.5416666269302368,1.5416666269302368,38000000.0,0.9918431639671326
1991-06-14,1.5798611640930176,1.5416666269302368,1.5451388359069824,1.5763888359069824,46358400.0,1.0141817331314087
1991-06-17,1.59375,1.5625,1.5798611640930176,1.5763888359069824,29417600.0,1.0141817331314087
1991-06-18,1.5763888359069824,1.5243055820465088,1.5729166269302368,1.5486111640930176,46848000.0,0.9963107705116272
1991-06-19,1.5243055820465088,1.4305555820465088,1.5243055820465088,1.4357638359069824,157036800.0,0.9237092733383179
1991-06-20,1.4131944179534912,1.375,1.4027777910232544,1.3993055820465088,187996800.0,0.9002538323402405
1991-06-21,1.4305555820465088,1.40625,1.40625,1.4201388359069824,67680000.0,0.9136572480201721
1991-06-24,1.4097222089767456,1.3541666269302368,1.4027777910232544,1.3628472089767456,79692800.0,0.8767982721328735
1991-06-25,1.3923611640930176,1.3611111640930176,1.3784722089767456,1.3715277910232544,97228800.0,0.8823825716972351
1991-06-26,1.4097222089767456,1.3645833730697632,1.375,1.3993055820465088,96636800.0,0.9002538323402405
1991-06-27,1.421875,1.390625,1.4114583730697632,1.4166666269302368,56508800.0,0.9114232659339905
1991-06-28,1.4322916269302368,1.3645833730697632,1.4114583730697632,1.4192708730697632,61526400.0,0.9130983948707581
1991-07-01,1.4921875,1.4114583730697632,1.4322916269302368,1.4869791269302368,72387200.0,0.9566592574119568
1991-07-02,1.5052083730697632,1.4166666269302368,1.484375,1.4192708730697632,43920000.0,0.9130983948707581
1991-07-03,1.3541666269302368,1.2864583730697632,1.34375,1.3333333730697632,191628800.0,0.8578096628189087
1991-07-05,1.328125,1.28125,1.328125,1.2864583730697632,78758400.0,0.8276528716087341
1991-07-08,1.4010416269302368,1.2604166269302368,1.265625,1.3958333730697632,109184000.0,0.8980200290679932
1991-07-09,1.4322916269302368,1.3854166269302368,1.40625,1.4140625,76947200.0,0.9097476601600647
1991-07-10,1.4322916269302368,1.3541666269302368,1.421875,1.359375,67308800.0,0.874563992023468
1991-07-11,1.390625,1.3541666269302368,1.3697916269302368,1.3802083730697632,51148800.0,0.8879672288894653
1991-07-12,1.4270833730697632,1.375,1.3958333730697632,1.4166666269302368,35174400.0,0.9114232659339905
1991-07-15,1.4635416269302368,1.4270833730697632,1.4322916269302368,1.4557291269302368,36761600.0,0.9365546107292175
1991-07-16,1.4583333730697632,1.40625,1.4583333730697632,1.40625,42732800.0,0.9047213792800903
1991-07-17,1.4114583730697632,1.3541666269302368,1.3697916269302368,1.4114583730697632,40524800.0,0.9080725908279419
1991-07-18,1.4427083730697632,1.390625,1.4166666269302368,1.3958333730697632,25654400.0,0.8980200290679932
1991-07-19,1.4166666269302368,1.375,1.40625,1.4114583730697632,24441600.0,0.9080725908279419
1991-07-22,1.4322916269302368,1.3854166269302368,1.390625,1.40625,35136000.0,0.9047213792800903
1991-07-23,1.421875,1.3854166269302368,1.4166666269302368,1.3854166269302368,35596800.0,0.8913185596466064
1991-07-24,1.4010416269302368,1.3541666269302368,1.3958333730697632,1.3645833730697632,54320000.0,0.8779148459434509
1991-07-25,1.4166666269302368,1.3723958730697632,1.3958333730697632,1.375,90211200.0,0.8846166729927063
1991-07-26,1.4947916269302368,1.390625,1.3958333730697632,1.4791666269302368,149292800.0,0.9516331553459167
1991-07-29,1.484375,1.4322916269302368,1.4791666269302368,1.4635416269302368,136467200.0,0.9415809512138367
1991-07-30,1.5208333730697632,1.453125,1.46875,1.515625,78038400.0,0.9750888347625732
1991-07-31,1.5416666269302368,1.515625,1.5208333730697632,1.53125,111628800.0,0.9851412773132324
1991-08-01,1.5416666269302368,1.5208333730697632,1.5364583730697632,1.5260416269302368,53942400.0,0.9817900061607361
1991-08-02,1.5572916269302368,1.5260416269302368,1.5364583730697632,1.5260416269302368,81369600.0,0.9817900061607361
1991-08-05,1.5260416269302368,1.4947916269302368,1.5260416269302368,1.5052083730697632,28252800.0,0.9683875441551208
1991-08-06,1.5625,1.5052083730697632,1.5052083730697632,1.5520833730697632,53097600.0,0.9985446333885193
1991-08-07,1.59375,1.5520833730697632,1.5572916269302368,1.5833333730697632,69235200.0,1.0186493396759033
1991-08-08,1.6510416269302368,1.5833333730697632,1.5833333730697632,1.6458333730697632,91852800.0,1.0588592290878296
1991-08-09,1.7083333730697632,1.6302083730697632,1.640625,1.6822916269302368,114806400.0,1.08231520652771
1991-08-12,1.7447916269302368,1.6614583730697632,1.6614583730697632,1.7291666269302368,56899200.0,1.1124728918075562
1991-08-13,1.7447916269302368,1.7135416269302368,1.7447916269302368,1.71875,94496000.0,1.1057708263397217
1991-08-14,1.7395833730697632,1.7083333730697632,1.7239583730697632,1.71875,67008000.0,1.1057708263397217
1991-08-15,1.734375,1.6875,1.71875,1.6979166269302368,45459200.0,1.09236741065979
1991-08-16,1.7161458730697632,1.671875,1.6822916269302368,1.703125,52073600.0,1.0957183837890625
1991-08-19,1.6927083730697632,1.6041666269302368,1.6145833730697632,1.671875,85424000.0,1.075613260269165
1991-08-20,1.7057291269302368,1.6666666269302368,1.6796875,1.6770833730697632,57324800.0,1.0789644718170166
1991-08-21,1.7604166269302368,1.703125,1.7083333730697632,1.75,73212800.0,1.125875473022461
1991-08-22,1.7760416269302368,1.734375,1.7552083730697632,1.75,43625600.0,1.125875473022461
1991-08-23,1.8020833730697632,1.75,1.75,1.7760416269302368,43161600.0,1.142629861831665
1991-08-26,1.7760416269302368,1.7395833730697632,1.765625,1.7760416269302368,44134400.0,1.142629861831665
1991-08-27,1.7708333730697632,1.75,1.765625,1.765625,34204800.0,1.1359280347824097
1991-08-28,1.8072916269302368,1.7604166269302368,1.765625,1.7838541269302368,41558400.0,1.1476562023162842
1991-08-29,1.8020833730697632,1.7708333730697632,1.7916666269302368,1.7864583730697632,27974400.0,1.1493313312530518
1991-08-30,1.796875,1.7604166269302368,1.7864583730697632,1.7760416269302368,22032000.0,1.142629861831665
1991-09-03,1.7708333730697632,1.71875,1.7708333730697632,1.7317708730697632,33494400.0,1.1141480207443237
1991-09-04,1.7395833730697632,1.6875,1.734375,1.7213541269302368,38467200.0,1.1074459552764893
1991-09-05,1.7291666269302368,1.6666666269302368,1.7291666269302368,1.6770833730697632,58457600.0,1.0789644718170166
1991-09-06,1.7135416269302368,1.671875,1.6875,1.6822916269302368,50787200.0,1.08231520652771
1991-09-09,1.6979166269302368,1.671875,1.6822916269302368,1.6822916269302368,31913600.0,1.08231520652771
1991-09-10,1.71875,1.6666666269302368,1.7083333730697632,1.6666666269302368,65936000.0,1.0722627639770508
1991-09-11,1.7135416269302368,1.6770833730697632,1.6770833730697632,1.7083333730697632,64032000.0,1.0990691184997559
1991-09-12,1.7864583730697632,1.7291666269302368,1.7291666269302368,1.7838541269302368,53808000.0,1.1476562023162842
1991-09-13,1.7864583730697632,1.71875,1.78125,1.7291666269302368,51360000.0,1.1124728918075562
1991-09-16,1.7395833730697632,1.7135416269302368,1.7291666269302368,1.7291666269302368,21686400.0,1.1124728918075562
1991-09-17,1.765625,1.7083333730697632,1.7239583730697632,1.7604166269302368,23366400.0,1.1325773000717163
1991-09-18,1.78125,1.7447916269302368,1.75,1.765625,26940800.0,1.1359280347824097
1991-09-19,1.8177083730697632,1.765625,1.7708333730697632,1.796875,51363200.0,1.1560332775115967
1991-09-20,1.8125,1.7916666269302368,1.8072916269302368,1.8020833730697632,30316800.0,1.1593838930130005
1991-09-23,1.8020833730697632,1.7604166269302368,1.796875,1.7682291269302368,49769600.0,1.1376034021377563
1991-09-24,1.8385416269302368,1.7760416269302368,1.7760416269302368,1.8333333730697632,47625600.0,1.1794891357421875
1991-09-25,1.8411458730697632,1.8020833730697632,1.8333333730697632,1.828125,25766400.0,1.176137924194336
1991-09-26,1.875,1.8177083730697632,1.8229166269302368,1.859375,48000000.0,1.196243166923523
1991-09-27,1.8645833730697632,1.828125,1.8645833730697632,1.8385416269302368,33273600.0,1.1828398704528809
1991-09-30,1.8645833730697632,1.8125,1.8385416269302368,1.8541666269302368,27699200.0,1.1928921937942505
1991-10-01,1.859375,1.8333333730697632,1.8541666269302368,1.8515625,19625600.0,1.191217064857483
1991-10-02,1.8854166269302368,1.796875,1.84375,1.8125,67219200.0,1.1660857200622559
1991-10-03,1.8385416269302368,1.796875,1.8020833730697632,1.8229166269302368,34630400.0,1.1727871894836426
1991-10-04,1.8541666269302368,1.8229166269302368,1.8333333730697632,1.8359375,26457600.0,1.181164264678955
1991-10-07,1.8515625,1.8072916269302368,1.8177083730697632,1.84375,27187200.0,1.1861904859542847
1991-10-08,1.8645833730697632,1.8333333730697632,1.8333333730697632,1.859375,37708800.0,1.196243166923523
1991-10-09,1.9010416269302368,1.859375,1.8645833730697632,1.8645833730697632,60931200.0,1.1995937824249268
1991-10-10,1.8854166269302368,1.84375,1.8854166269302368,1.8697916269302368,42048000.0,1.2029443979263306
1991-10-11,1.8958333730697632,1.828125,1.890625,1.8671875,69920000.0,1.2012687921524048
1991-10-14,1.921875,1.875,1.875,1.921875,50624000.0,1.2364528179168701
1991-10-15,1.921875,1.890625,1.921875,1.9036458730697632,57852800.0,1.2247251272201538
1991-10-16,1.90625,1.8723958730697632,1.90625,1.890625,100198400.0,1.2163481712341309
1991-10-17,1.890625,1.84375,1.890625,1.859375,95561600.0,1.196243166923523
1991-10-18,1.9010416269302368,1.8697916269302368,1.875,1.875,37843200.0,1.2062952518463135
1991-10-21,1.90625,1.8697916269302368,1.875,1.8958333730697632,28704000.0,1.2196987867355347
1991-10-22,1.9322916269302368,1.9010416269302368,1.90625,1.9036458730697632,32496000.0,1.2247251272201538
1991-10-23,1.9166666269302368,1.8697916269302368,1.9114583730697632,1.8802083730697632,36723200.0,1.2096461057662964
1991-10-24,1.8854166269302368,1.859375,1.8854166269302368,1.8802083730697632,26940800.0,1.2096461057662964
1991-10-25,1.890625,1.859375,1.8802083730697632,1.8645833730697632,28080000.0,1.1995937824249268
1991-10-28,1.8802083730697632,1.828125,1.8645833730697632,1.8802083730697632,37952000.0,1.2096461057662964
1991-10-29,1.890625,1.8697916269302368,1.8802083730697632,1.890625,36521600.0,1.2163481712341309
1991-10-30,1.9739583730697632,1.890625,1.890625,1.96875,65590400.0,1.2666106224060059
1991-10-31,1.984375,1.9427083730697632,1.96875,1.9557291269302368,41091200.0,1.2582330703735352
1991-11-01,1.953125,1.9166666269302368,1.9479166269302368,1.9296875,34294400.0,1.2414791584014893
1991-11-04,1.9270833730697632,1.890625,1.921875,1.8958333730697632,28838400.0,1.2196987867355347
1991-11-05,1.96875,1.8958333730697632,1.9010416269302368,1.953125,51737600.0,1.256557822227478
1991-11-06,1.9895833730697632,1.9427083730697632,1.9583333730697632,1.984375,38307200.0,1.2766624689102173
1991-11-07,1.9947916269302368,1.96875,1.9895833730697632,1.9739583730697632,20892800.0,1.2699607610702515
1991-11-08,2.015625,1.9791666269302368,1.9791666269302368,1.984375,36492800.0,1.2766624689102173
1991-11-11,2.0416667461395264,1.9921875,2.0,2.03125,40563200.0,1.3068196773529053
1991-11-12,2.0989582538604736,2.0416667461395264,2.046875,2.0807292461395264,80035200.0,1.3386526107788086
1991-11-13,2.1197917461395264,2.0572917461395264,2.0729167461395264,2.1041667461395264,57523200.0,1.353731632232666
1991-11-14,2.1145832538604736,2.0572917461395264,2.1145832538604736,2.0677082538604736,44371200.0,1.330275535583496
1991-11-15,2.09375,1.9739583730697632,2.0625,1.9791666269302368,71590400.0,1.2733118534088135
1991-11-18,2.0364582538604736,1.9791666269302368,1.984375,2.0260417461395264,72432000.0,1.303468942642212
1991-11-19,2.0286457538604736,1.9635416269302368,2.0052082538604736,2.0052082538604736,71974400.0,1.2900657653808594
1991-11-20,2.03125,2.0,2.0208332538604736,2.0104167461395264,36441600.0,1.293416976928711
1991-11-21,2.0260417461395264,1.9947916269302368,2.0052082538604736,2.0260417461395264,35558400.0,1.303468942642212
1991-11-22,2.03125,1.984375,2.0208332538604736,2.0,38102400.0,1.2867155075073242
1991-11-25,2.0208332538604736,1.984375,1.9947916269302368,1.9921875,33724800.0,1.281689167022705
1991-11-26,2.0052082538604736,1.9322916269302368,2.0026042461395264,1.96875,58809600.0,1.2666106224060059
1991-11-27,1.9895833730697632,1.9583333730697632,1.9635416269302368,1.984375,15008000.0,1.2766624689102173
1991-11-29,2.0364582538604736,1.9739583730697632,1.9739583730697632,2.0260417461395264,20524800.0,1.303468942642212
1991-12-02,2.1145832538604736,2.0,2.0052082538604736,2.109375,55852800.0,1.3570821285247803
1991-12-03,2.140625,2.0729167461395264,2.1041667461395264,2.1119792461395264,64995200.0,1.3587578535079956
1991-12-04,2.1458332538604736,2.0833332538604736,2.1197917461395264,2.125,36297600.0,1.3671351671218872
1991-12-05,2.1302082538604736,2.0989582538604736,2.1197917461395264,2.1197917461395264,24892800.0,1.3637840747833252
1991-12-06,2.1927082538604736,2.1041667461395264,2.1145832538604736,2.171875,51580800.0,1.397291898727417
1991-12-09,2.1614582538604736,2.109375,2.1510417461395264,2.125,57718400.0,1.3671351671218872
1991-12-10,2.125,2.0833332538604736,2.125,2.1197917461395264,46252800.0,1.3637840747833252
1991-12-11,2.140625,2.0729167461395264,2.1276042461395264,2.0989582538604736,39132800.0,1.3503806591033936
1991-12-12,2.1510417461395264,2.09375,2.1041667461395264,2.125,36979200.0,1.3671351671218872
1991-12-13,2.140625,2.1145832538604736,2.1302082538604736,2.125,26192000.0,1.3671351671218872
1991-12-16,2.1302082538604736,2.0989582538604736,2.125,2.1276042461395264,27225600.0,1.368810772895813
1991-12-17,2.15625,2.0885417461395264,2.125,2.1223957538604736,27478400.0,1.3654593229293823
1991-12-18,2.1510417461395264,2.109375,2.125,2.1432292461395264,33561600.0,1.3788628578186035
1991-12-19,2.1510417461395264,2.109375,2.1328125,2.140625,38115200.0,1.377186894416809
1991-12-20,2.1875,2.1302082538604736,2.1666667461395264,2.1510417461395264,35356800.0,1.3838889598846436
1991-12-23,2.2239582538604736,2.1354167461395264,2.1510417461395264,2.2239582538604736,46112000.0,1.430800437927246
1991-12-24,2.2395832538604736,2.2083332538604736,2.2239582538604736,2.2135417461395264,23993600.0,1.4240989685058594
1991-12-26,2.2552082538604736,2.203125,2.2135417461395264,2.2473957538604736,24326400.0,1.445879578590393
1991-12-27,2.3229167461395264,2.2447917461395264,2.2552082538604736,2.2994792461395264,36656000.0,1.4793871641159058
1991-12-30,2.3177082538604736,2.28125,2.3020832538604736,2.3072917461395264,35523200.0,1.4844132661819458
1991-12-31,2.3333332538604736,2.265625,2.3072917461395264,2.3177082538604736,40512000.0,1.4911152124404907
1992-01-02,2.390625,2.28125,2.3072917461395264,2.375,74265600.0,1.5279743671417236
1992-01-03,2.3802082538604736,2.328125,2.375,2.3541667461395264,38246400.0,1.5145710706710815
1992-01-06,2.453125,2.3411457538604736,2.359375,2.4270832538604736,63056000.0,1.5614826679229736
1992-01-07,2.5052082538604736,2.4114582538604736,2.4270832538604736,2.5,64361600.0,1.6083941459655762
1992-01-08,2.6197917461395264,2.4739582538604736,2.4791667461395264,2.5885417461395264,90761600.0,1.6653581857681274
1992-01-09,2.6875,2.5833332538604736,2.5885417461395264,2.6510417461395264,88348800.0,1.7055678367614746
1992-01-10,2.6614582538604736,2.5833332538604736,2.6458332538604736,2.609375,64640000.0,1.6787610054016113
1992-01-13,2.6848957538604736,2.5572917461395264,2.5833332538604736,2.6484375,52803200.0,1.7038925886154175
1992-01-14,2.6770832538604736,2.625,2.65625,2.671875,44006400.0,1.7189714908599854
1992-01-15,2.7760417461395264,2.671875,2.6822917461395264,2.7395832538604736,65292800.0,1.7625319957733154
1992-01-16,2.75,2.65625,2.734375,2.6614582538604736,58761600.0,1.7122690677642822
1992-01-17,2.6979167461395264,2.578125,2.6614582538604736,2.6354167461395264,85027200.0,1.6955152750015259
1992-01-20,2.6510417461395264,2.5520832538604736,2.6510417461395264,2.5520832538604736,58860800.0,1.6419018507003784
1992-01-21,2.5625,2.4166667461395264,2.546875,2.4869792461395264,120019200.0,1.6000173091888428
1992-01-22,2.6145832538604736,2.4791667461395264,2.5,2.6145832538604736,56131200.0,1.682111382484436
1992-01-23,2.6953125,2.578125,2.6145832538604736,2.6041667461395264,75590400.0,1.6754107475280762
1992-01-24,2.6145832538604736,2.5833332538604736,2.59375,2.5963542461395264,37756800.0,1.6703839302062988
1992-01-27,2.6145832538604736,2.5104167461395264,2.5989582538604736,2.5130207538604736,46233600.0,1.6167707443237305
1992-01-28,2.5364582538604736,2.4166667461395264,2.5208332538604736,2.515625,95539200.0,1.6184455156326294
1992-01-29,2.6197917461395264,2.5364582538604736,2.5520832538604736,2.59375,97344000.0,1.6687082052230835
1992-01-30,2.5989582538604736,2.53125,2.59375,2.5729167461395264,41923200.0,1.6553057432174683
1992-01-31,2.578125,2.4947917461395264,2.5729167461395264,2.5052082538604736,49948800.0,1.611744999885559
1992-02-03,2.6145832538604736,2.4479167461395264,2.4635417461395264,2.6041667461395264,80265600.0,1.6754107475280762
1992-02-04,2.625,2.5520832538604736,2.609375,2.59375,58438400.0,1.6687082052230835
1992-02-05,2.6770832538604736,2.5729167461395264,2.5989582538604736,2.6510417461395264,71212800.0,1.7055678367614746
1992-02-06,2.6875,2.6197917461395264,2.6354167461395264,2.6302082538604736,62355200.0,1.6921641826629639
1992-02-07,2.65625,2.5833332538604736,2.6302082538604736,2.6197917461395264,36499200.0,1.6854623556137085
1992-02-10,2.625,2.5416667461395264,2.6171875,2.59375,41369600.0,1.6687082052230835
1992-02-11,2.5989582538604736,2.53125,2.5885417461395264,2.5520832538604736,41078400.0,1.6419018507003784
1992-02-12,2.640625,2.4713542461395264,2.4713542461395264,2.6197917461395264,83340800.0,1.6854623556137085
1992-02-13,2.6354167461395264,2.53125,2.6145832538604736,2.5520832538604736,97356800.0,1.6419018507003784
1992-02-14,2.5520832538604736,2.4583332538604736,2.546875,2.46875,82630400.0,1.5882889032363892
1992-02-18,2.546875,2.4583332538604736,2.484375,2.4635417461395264,73692800.0,1.5849376916885376
1992-02-19,2.4583332538604736,2.3645832538604736,2.4583332538604736,2.3984375,145372800.0,1.5430524349212646
1992-02-20,2.484375,2.4114582538604736,2.4166667461395264,2.4479167461395264,74323200.0,1.5748857259750366
1992-02-21,2.46875,2.3697917461395264,2.4375,2.3854167461395264,91116800.0,1.5346755981445312
1992-02-24,2.4270832538604736,2.3541667461395264,2.3854167461395264,2.3932292461395264,59049600.0,1.53970205783844
1992-02-25,2.4270832538604736,2.359375,2.3958332538604736,2.4114582538604736,57388800.0,1.551430106163025
1992-02-26,2.5416667461395264,2.4166667461395264,2.4166667461395264,2.5416667461395264,100668800.0,1.6352007389068604
1992-02-27,2.609375,2.5572917461395264,2.5572917461395264,2.6015625,79577600.0,1.6737347841262817
1992-02-28,2.6354167461395264,2.546875,2.6041667461395264,2.5729167461395264,58275200.0,1.6553057432174683
1992-03-02,2.6197917461395264,2.5364582538604736,2.578125,2.5625,34876800.0,1.6486034393310547
1992-03-03,2.609375,2.5520832538604736,2.5729167461395264,2.5677082538604736,27734400.0,1.6519546508789062
1992-03-04,2.5885417461395264,2.5364582538604736,2.5677082538604736,2.5520832538604736,33084800.0,1.6419018507003784
1992-03-05,2.5677082538604736,2.484375,2.5520832538604736,2.5260417461395264,55689600.0,1.6251479387283325
1992-03-06,2.5416667461395264,2.4322917461395264,2.515625,2.4635417461395264,61865600.0,1.5849376916885376
1992-03-09,2.5104167461395264,2.4635417461395264,2.4739582538604736,2.4791667461395264,30425600.0,1.594990611076355
1992-03-10,2.5572917461395264,2.484375,2.4895832538604736,2.5364582538604736,45478400.0,1.6318498849868774
1992-03-11,2.5677082538604736,2.484375,2.546875,2.5052082538604736,39532800.0,1.611744999885559
1992-03-12,2.53125,2.46875,2.5052082538604736,2.5234375,50025600.0,1.6234725713729858
1992-03-13,2.5625,2.5104167461395264,2.5520832538604736,2.5208332538604736,36761600.0,1.6217970848083496
1992-03-16,2.5885417461395264,2.5104167461395264,2.5208332538604736,2.5885417461395264,55132800.0,1.6653581857681274
1992-03-17,2.6822917461395264,2.5989582538604736,2.6119792461395264,2.6666667461395264,94473600.0,1.7156193256378174
1992-03-18,2.6875,2.625,2.6770832538604736,2.6328125,69228800.0,1.6938400268554688
1992-03-19,2.7135417461395264,2.6302082538604736,2.6458332538604736,2.65625,111574400.0,1.7089190483093262
1992-03-20,2.6875,2.65625,2.65625,2.6770832538604736,35772800.0,1.7223212718963623
1992-03-23,2.6927082538604736,2.6614582538604736,2.6770832538604736,2.6770832538604736,37843200.0,1.7223212718963623
1992-03-24,2.7057292461395264,2.6354167461395264,2.6875,2.65625,70227200.0,1.7089190483093262
1992-03-25,2.6927082538604736,2.6458332538604736,2.65625,2.6770832538604736,36739200.0,1.7223212718963623
1992-03-26,2.6875,2.5885417461395264,2.6822917461395264,2.6041667461395264,60403200.0,1.6754107475280762
1992-03-27,2.6041667461395264,2.4895832538604736,2.59375,2.5260417461395264,89971200.0,1.6251479387283325
1992-03-30,2.5416667461395264,2.5,2.53125,2.5,40713600.0,1.6083941459655762
1992-03-31,2.5416667461395264,2.453125,2.5104167461395264,2.46875,86700800.0,1.5882889032363892
1992-04-01,2.515625,2.4375,2.4427082538604736,2.5104167461395264,74201600.0,1.6150952577590942
1992-04-02,2.53125,2.4322917461395264,2.5104167461395264,2.4375,56918400.0,1.5681843757629395
1992-04-03,2.484375,2.4322917461395264,2.4479167461395264,2.4479167461395264,59532800.0,1.5748857259750366
1992-04-06,2.5338542461395264,2.453125,2.453125,2.5260417461395264,40121600.0,1.6251479387283325
1992-04-07,2.5520832538604736,2.4114582538604736,2.5416667461395264,2.4166667461395264,72758400.0,1.5547806024551392
1992-04-08,2.4479167461395264,2.359375,2.4114582538604736,2.4427082538604736,105388800.0,1.571534514427185
1992-04-09,2.5052082538604736,2.4296875,2.4635417461395264,2.5,70006400.0,1.6083941459655762
1992-04-10,2.5416667461395264,2.375,2.5260417461395264,2.4166667461395264,126444800.0,1.5547806024551392
1992-04-13,2.4609375,2.3802082538604736,2.4322917461395264,2.4479167461395264,45552000.0,1.5748857259750366
1992-04-14,2.5052082538604736,2.4270832538604736,2.4635417461395264,2.4375,72806400.0,1.5681843757629395
1992-04-15,2.6927082538604736,2.6354167461395264,2.6822917461395264,2.6848957538604736,223305600.0,1.7273482084274292
1992-04-16,2.6875,2.6458332538604736,2.6875,2.6588542461395264,66393600.0,1.7105941772460938
1992-04-20,2.6041667461395264,2.40625,2.59375,2.4609375,226118400.0,1.5832633972167969
1992-04-21,2.46875,2.40625,2.4635417461395264,2.4192707538604736,99244800.0,1.5564559698104858
1992-04-22,2.46875,2.3854167461395264,2.4270832538604736,2.4505207538604736,61788800.0,1.5765607357025146
1992-04-23,2.4791667461395264,2.3385417461395264,2.46875,2.4114582538604736,115334400.0,1.551430106163025
1992-04-24,2.4322917461395264,2.3333332538604736,2.4166667461395264,2.3385417461395264,90393600.0,1.504518747329712
1992-04-27,2.4270832538604736,2.34375,2.34375,2.359375,99584000.0,1.5179213285446167
1992-04-28,2.3854167461395264,2.2291667461395264,2.3697917461395264,2.2708332538604736,199875200.0,1.460957646369934
1992-04-29,2.3229167461395264,2.2552082538604736,2.28125,2.3203125,137308800.0,1.4927904605865479
1992-04-30,2.3489582538604736,2.2864582538604736,2.3333332538604736,2.296875,95868800.0,1.4777113199234009
1992-05-01,2.375,2.296875,2.3020832538604736,2.3697917461395264,62083200.0,1.524622917175293
1992-05-04,2.4166667461395264,2.34375,2.3645832538604736,2.375,73920000.0,1.5279743671417236
1992-05-05,2.4479167461395264,2.359375,2.3697917461395264,2.4270832538604736,59244800.0,1.5614826679229736
1992-05-06,2.4427082538604736,2.40625,2.4375,2.4166667461395264,50016000.0,1.5547806024551392
1992-05-07,2.4270832538604736,2.3802082538604736,2.4166667461395264,2.3958332538604736,40579200.0,1.5413774251937866
1992-05-08,2.4375,2.359375,2.4166667461395264,2.3854167461395264,59820800.0,1.5346755981445312
1992-05-11,2.4010417461395264,2.359375,2.390625,2.375,41110400.0,1.5279743671417236
1992-05-12,2.4010417461395264,2.3489582538604736,2.390625,2.3802082538604736,49904000.0,1.531324863433838
1992-05-13,2.3802082538604736,2.3125,2.3697917461395264,2.3489582538604736,64320000.0,1.5112195014953613
1992-05-14,2.3541667461395264,2.2760417461395264,2.3489582538604736,2.3072917461395264,72307200.0,1.4844132661819458
1992-05-15,2.3229167461395264,2.28125,2.296875,2.2916667461395264,40812800.0,1.4743608236312866
1992-05-18,2.3645832538604736,2.3020832538604736,2.3072917461395264,2.3489582538604736,37526400.0,1.5112195014953613
1992-05-19,2.3854167461395264,2.359375,2.359375,2.3854167461395264,51238400.0,1.5346755981445312
1992-05-20,2.4375,2.3854167461395264,2.3854167461395264,2.4322917461395264,58800000.0,1.5648328065872192
1992-05-21,2.4375,2.4010417461395264,2.4375,2.4296875,48566400.0,1.5631582736968994
1992-05-22,2.4375,2.3958332538604736,2.4375,2.4114582538604736,36969600.0,1.551430106163025
1992-05-26,2.4375,2.3958332538604736,2.4166667461395264,2.40625,38217600.0,1.5480787754058838
1992-05-27,2.421875,2.390625,2.4114582538604736,2.3958332538604736,31164800.0,1.5413774251937866
1992-05-28,2.4895832538604736,2.3854167461395264,2.390625,2.4791667461395264,62700800.0,1.594990611076355
1992-05-29,2.546875,2.4895832538604736,2.4947917461395264,2.5208332538604736,89916800.0,1.6217970848083496
1992-06-01,2.5885417461395264,2.5,2.5104167461395264,2.5885417461395264,68528000.0,1.6653581857681274
1992-06-02,2.59375,2.546875,2.5885417461395264,2.5598957538604736,42585600.0,1.6469279527664185
1992-06-03,2.5885417461395264,2.5520832538604736,2.5520832538604736,2.5625,28188800.0,1.6486034393310547
1992-06-04,2.5729167461395264,2.5520832538604736,2.5677082538604736,2.5546875,41753600.0,1.6435781717300415
1992-06-05,2.5625,2.515625,2.5520832538604736,2.5208332538604736,40937600.0,1.6217970848083496
1992-06-08,2.5208332538604736,2.4635417461395264,2.515625,2.4635417461395264,40227200.0,1.5849376916885376
1992-06-09,2.4791667461395264,2.375,2.46875,2.3958332538604736,84604800.0,1.5413774251937866
1992-06-10,2.40625,2.3333332538604736,2.4010417461395264,2.34375,65456000.0,1.5078692436218262
1992-06-11,2.4010417461395264,2.2395832538604736,2.34375,2.25,130732800.0,1.4475547075271606
1992-06-12,2.3541667461395264,2.2682292461395264,2.296875,2.34375,138028800.0,1.5078692436218262
1992-06-15,2.4375,2.34375,2.34375,2.3671875,54940800.0,1.5229480266571045
1992-06-16,2.390625,2.265625,2.359375,2.2734375,57376000.0,1.462633490562439
1992-06-17,2.2890625,2.234375,2.265625,2.26171875,70032000.0,1.4550937414169312
1992-06-18,2.3359375,2.21875,2.28125,2.2578125,53356800.0,1.4525810480117798
1992-06-19,2.3203125,2.2734375,2.296875,2.296875,43110400.0,1.4777113199234009
1992-06-22,2.328125,2.234375,2.2890625,2.3203125,54080000.0,1.4927904605865479
1992-06-23,2.3671875,2.2734375,2.3359375,2.296875,57420800.0,1.4777113199234009
1992-06-24,2.3046875,2.2421875,2.3046875,2.2578125,34096000.0,1.4525810480117798
1992-06-25,2.2578125,2.078125,2.2578125,2.1875,165340800.0,1.4073445796966553
1992-06-26,2.1796875,2.0546875,2.171875,2.0859375,140982400.0,1.342003583908081
1992-06-29,2.2734375,2.1328125,2.140625,2.2578125,90963200.0,1.4525810480117798
1992-06-30,2.28125,2.171875,2.2734375,2.1875,74048000.0,1.4073445796966553
1992-07-01,2.2734375,2.171875,2.1953125,2.25390625,45136000.0,1.4500679969787598
1992-07-02,2.28125,2.1484375,2.2734375,2.18359375,80563200.0,1.4048320055007935
1992-07-06,2.1953125,2.1171875,2.1875,2.171875,36224000.0,1.397291898727417
1992-07-07,2.1796875,2.1015625,2.1796875,2.125,54396800.0,1.3671351671218872
1992-07-08,2.15625,2.046875,2.125,2.14453125,93417600.0,1.3797001838684082
1992-07-09,2.2109375,2.1328125,2.15625,2.15625,61174400.0,1.3872398138046265
1992-07-10,2.1875,2.11328125,2.1640625,2.171875,28905600.0,1.397291898727417
1992-07-13,2.2265625,2.140625,2.1796875,2.1875,35113600.0,1.4073445796966553
1992-07-14,2.234375,2.1953125,2.203125,2.22265625,41116800.0,1.4299627542495728
1992-07-15,2.2890625,2.21875,2.2421875,2.234375,80172800.0,1.437502145767212
1992-07-16,2.2578125,2.2109375,2.21875,2.2578125,42291200.0,1.4525810480117798
1992-07-17,2.25,2.1796875,2.2421875,2.1953125,59865600.0,1.4123708009719849
1992-07-20,2.1953125,2.140625,2.171875,2.1640625,48707200.0,1.3922661542892456
1992-07-21,2.2734375,2.171875,2.1875,2.2421875,45907200.0,1.442528486251831
1992-07-22,2.2421875,2.171875,2.2421875,2.1875,59008000.0,1.4073445796966553
1992-07-23,2.2578125,2.1484375,2.1796875,2.21875,68441600.0,1.4274495840072632
1992-07-24,2.3046875,2.21875,2.22265625,2.2734375,76259200.0,1.462633490562439
1992-07-27,2.296875,2.2578125,2.2734375,2.28125,30512000.0,1.4676593542099
1992-07-28,2.328125,2.2734375,2.296875,2.3125,45363200.0,1.4877649545669556
1992-07-29,2.3359375,2.25,2.328125,2.3125,145273600.0,1.4877649545669556
1992-07-30,2.328125,2.28125,2.296875,2.28515625,32035200.0,1.470172643661499
1992-07-31,2.296875,2.2578125,2.296875,2.2734375,35312000.0,1.462633490562439
1992-08-03,2.3203125,2.25,2.2734375,2.3046875,31516800.0,1.4827377796173096
1992-08-04,2.328125,2.296875,2.3125,2.30859375,31430400.0,1.4852513074874878
1992-08-05,2.3046875,2.2265625,2.3046875,2.25,60150400.0,1.4475547075271606
1992-08-06,2.25,2.1953125,2.234375,2.234375,3705600.0,1.437502145767212
1992-08-07,2.3046875,2.203125,2.234375,2.2109375,55008000.0,1.4224237203598022
1992-08-10,2.265625,2.2109375,2.21875,2.21484375,42067200.0,1.4249364137649536
1992-08-11,2.24609375,2.1875,2.2265625,2.23046875,33436800.0,1.4349887371063232
1992-08-12,2.265625,2.2109375,2.2421875,2.21875,30441600.0,1.4274495840072632
1992-08-13,2.2421875,2.203125,2.2265625,2.21484375,28227200.0,1.4249364137649536
1992-08-14,2.2421875,2.2109375,2.21875,2.21875,33942400.0,1.4274495840072632
1992-08-17,2.21875,2.171875,2.2109375,2.171875,63318400.0,1.397291898727417
1992-08-18,2.2109375,2.125,2.15625,2.171875,66313600.0,1.397291898727417
1992-08-19,2.203125,2.1484375,2.171875,2.1640625,27433600.0,1.3922661542892456
1992-08-20,2.2109375,2.15625,2.171875,2.19921875,36534400.0,1.4148838520050049
1992-08-21,2.21484375,2.15625,2.203125,2.1796875,52710400.0,1.4023188352584839
1992-08-24,2.1875,2.1484375,2.17578125,2.15625,42800000.0,1.3872398138046265
1992-08-25,2.2109375,2.140625,2.1484375,2.19921875,37123200.0,1.4148838520050049
1992-08-26,2.2578125,2.1953125,2.1953125,2.23828125,50016000.0,1.4400147199630737
1992-08-27,2.3125,2.25,2.25,2.30078125,88028800.0,1.4802250862121582
1992-08-28,2.328125,2.296875,2.296875,2.32421875,49468800.0,1.4953033924102783
1992-08-31,2.34375,2.296875,2.3203125,2.328125,25651200.0,1.4978169202804565
1992-09-01,2.33203125,2.2890625,2.3125,2.328125,30825600.0,1.4978169202804565
1992-09-02,2.3671875,2.3046875,2.328125,2.35546875,61955200.0,1.5154080390930176
1992-09-03,2.4140625,2.359375,2.3671875,2.39453125,85296000.0,1.5405397415161133
1992-09-04,2.390625,2.359375,2.3828125,2.375,28585600.0,1.5279743671417236
1992-09-08,2.40234375,2.3515625,2.375,2.3984375,49376000.0,1.5430524349212646
1992-09-09,2.44921875,2.390625,2.3984375,2.44140625,60982400.0,1.5706970691680908
1992-09-10,2.46875,2.421875,2.4453125,2.46875,53302400.0,1.5882889032363892
1992-09-11,2.4765625,2.4375,2.453125,2.4609375,30796800.0,1.5832633972167969
1992-09-14,2.5625,2.4921875,2.4921875,2.5546875,95100800.0,1.6435781717300415
1992-09-15,2.5546875,2.5,2.546875,2.5390625,44614400.0,1.633524775505066
1992-09-16,2.5546875,2.484375,2.4921875,2.51171875,35708800.0,1.6159336566925049
1992-09-17,2.546875,2.5078125,2.515625,2.53515625,23590400.0,1.6310112476348877
1992-09-18,2.546875,2.44921875,2.5390625,2.49609375,71683200.0,1.6058803796768188
1992-09-21,2.484375,2.4453125,2.4609375,2.47265625,31811200.0,1.5908023118972778
1992-09-22,2.47265625,2.421875,2.46875,2.4296875,30777600.0,1.5631582736968994
1992-09-23,2.4921875,2.421875,2.4296875,2.47265625,37654400.0,1.5908023118972778
1992-09-24,2.515625,2.4765625,2.4765625,2.5078125,36953600.0,1.6134202480316162
1992-09-25,2.51171875,2.375,2.5078125,2.4609375,41817600.0,1.5832633972167969
1992-09-28,2.4453125,2.3828125,2.390625,2.40625,52854400.0,1.5480787754058838
1992-09-29,2.46875,2.40625,2.40625,2.4609375,39392000.0,1.5832633972167969
1992-09-30,2.515625,2.4609375,2.4921875,2.515625,59843200.0,1.6184455156326294
1992-10-01,2.53125,2.484375,2.5,2.48828125,47804800.0,1.600854516029358
1992-10-02,2.4921875,2.4375,2.4765625,2.4609375,36803200.0,1.5832633972167969
1992-10-05,2.5546875,2.3671875,2.453125,2.5546875,71347200.0,1.6435781717300415
1992-10-06,2.609375,2.5390625,2.5703125,2.578125,74316800.0,1.6586562395095825
1992-10-07,2.6328125,2.53125,2.578125,2.53515625,58153600.0,1.6310112476348877
1992-10-08,2.640625,2.5546875,2.5703125,2.60546875,59532800.0,1.6762477159500122
1992-10-09,2.609375,2.546875,2.609375,2.57421875,40182400.0,1.6561429500579834
1992-10-12,2.625,2.5859375,2.59375,2.62109375,34700800.0,1.68630051612854
1992-10-13,2.66796875,2.6015625,2.6484375,2.6328125,86643200.0,1.6938400268554688
1992-10-14,2.65625,2.59375,2.63671875,2.609375,47456000.0,1.6787610054016113
1992-10-15,2.6484375,2.5859375,2.6015625,2.640625,35942400.0,1.6988657712936401
1992-10-16,2.671875,2.6171875,2.6484375,2.66796875,47644800.0,1.7164576053619385
1992-10-19,2.7578125,2.65625,2.65625,2.74609375,83280000.0,1.7667198181152344
1992-10-20,2.8046875,2.71875,2.7578125,2.74609375,84150400.0,1.7667198181152344
1992-10-21,2.8125,2.7421875,2.7578125,2.8125,60396800.0,1.8094427585601807
1992-10-22,2.8203125,2.7578125,2.8125,2.8046875,49174400.0,1.8044172525405884
1992-10-23,2.8203125,2.7578125,2.8203125,2.76953125,46006400.0,1.78179931640625
1992-10-26,2.8203125,2.7421875,2.765625,2.8125,40121600.0,1.8094427585601807
1992-10-27,2.8203125,2.734375,2.8125,2.75,49116800.0,1.7692333459854126
1992-10-28,2.7734375,2.7265625,2.7578125,2.765625,36172800.0,1.779286503791809
1992-10-29,2.8125,2.765625,2.7734375,2.8125,32774400.0,1.8094427585601807
1992-10-30,2.8125,2.765625,2.80859375,2.7734375,24998400.0,1.7843122482299805
1992-11-02,2.8125,2.7421875,2.78125,2.80078125,31091200.0,1.8019037246704102
1992-11-03,2.8046875,2.73828125,2.796875,2.7578125,35267200.0,1.774259328842163
1992-11-04,2.8046875,2.75,2.7578125,2.765625,23657600.0,1.779286503791809
1992-11-05,2.8828125,2.7578125,2.78125,2.87109375,90361600.0,1.847139835357666
1992-11-06,2.9140625,2.8515625,2.8671875,2.8984375,61155200.0,1.8647325038909912
1992-11-09,2.8984375,2.828125,2.8984375,2.87109375,54796800.0,1.847139835357666
1992-11-10,2.9140625,2.859375,2.875,2.90234375,38710400.0,1.8672447204589844
1992-11-11,2.96875,2.8828125,2.8984375,2.9296875,60748800.0,1.8848364353179932
1992-11-12,2.9453125,2.875,2.9296875,2.921875,46960000.0,1.8798108100891113
1992-11-13,2.9296875,2.890625,2.921875,2.9140625,25811200.0,1.8747845888137817
1992-11-16,2.921875,2.8828125,2.90625,2.8984375,19312000.0,1.8647325038909912
1992-11-17,2.9375,2.7890625,2.90234375,2.8125,56649600.0,1.8094427585601807
1992-11-18,2.890625,2.80859375,2.828125,2.875,33273600.0,1.8496531248092651
1992-11-19,2.96875,2.8828125,2.8828125,2.9375,46857600.0,1.88986337184906
1992-11-20,2.96875,2.9296875,2.9375,2.96875,41113600.0,1.9099675416946411
1992-11-23,2.8671875,2.7265625,2.8203125,2.765625,309884800.0,1.779286503791809
1992-11-24,2.8984375,2.7890625,2.8515625,2.859375,145513600.0,1.8396003246307373
1992-11-25,2.890625,2.8203125,2.875,2.84765625,53152000.0,1.8320614099502563
1992-11-27,2.890625,2.84375,2.859375,2.8671875,17593600.0,1.8446272611618042
1992-11-30,2.9140625,2.8671875,2.890625,2.91015625,35251200.0,1.872271180152893
1992-12-01,2.921875,2.875,2.8984375,2.91015625,33593600.0,1.872271180152893
1992-12-02,2.921875,2.828125,2.90625,2.8359375,49881600.0,1.8245223760604858
1992-12-03,2.890625,2.828125,2.8359375,2.86328125,26048000.0,1.8421136140823364
1992-12-04,2.890625,2.8515625,2.859375,2.8671875,23548800.0,1.8446272611618042
1992-12-07,2.921875,2.84375,2.875,2.91796875,46422400.0,1.877296805381775
1992-12-08,2.9375,2.859375,2.9296875,2.890625,26908800.0,1.8597056865692139
1992-12-09,2.9140625,2.8515625,2.8671875,2.875,26048000.0,1.8496531248092651
1992-12-10,2.8671875,2.765625,2.8125,2.78125,89296000.0,1.7893378734588623
1992-12-11,2.78125,2.6796875,2.765625,2.69921875,112934400.0,1.736562728881836
1992-12-14,2.7578125,2.703125,2.7109375,2.72265625,51286400.0,1.7516405582427979
1992-12-15,2.7421875,2.671875,2.7265625,2.69921875,45289600.0,1.736562728881836
1992-12-16,2.7578125,2.6640625,2.703125,2.71875,73792000.0,1.749127984046936
1992-12-17,2.8203125,2.71875,2.7265625,2.8125,51859200.0,1.8094427585601807
1992-12-18,2.8203125,2.765625,2.78125,2.8125,74387200.0,1.8094427585601807
1992-12-21,2.875,2.7890625,2.8046875,2.828125,64928000.0,1.8194953203201294
1992-12-22,2.859375,2.71875,2.84375,2.7421875,56928000.0,1.764207363128662
1992-12-23,2.7578125,2.6875,2.75,2.7265625,59974400.0,1.754154920578003
1992-12-24,2.7265625,2.6875,2.7265625,2.7265625,32723200.0,1.754154920578003
1992-12-28,2.7421875,2.6875,2.7265625,2.734375,45731200.0,1.7591816186904907
1992-12-29,2.734375,2.6953125,2.7265625,2.703125,60035200.0,1.739075779914856
1992-12-30,2.71875,2.6640625,2.7109375,2.68359375,50860800.0,1.7265104055404663
1992-12-31,2.6953125,2.6640625,2.6875,2.66796875,30851200.0,1.7164576053619385
1993-01-04,2.6796875,2.640625,2.65625,2.66015625,72646400.0,1.711431860923767
1993-01-05,2.7109375,2.6484375,2.65625,2.703125,71529600.0,1.739075779914856
1993-01-06,2.7890625,2.7109375,2.71875,2.78125,87440000.0,1.7893378734588623
1993-01-07,2.80859375,2.71875,2.78125,2.7265625,58748800.0,1.754154920578003
1993-01-08,2.7578125,2.6953125,2.7265625,2.72265625,43977600.0,1.7516405582427979
1993-01-11,2.7890625,2.6953125,2.7265625,2.78515625,58348800.0,1.7918514013290405
1993-01-12,2.8515625,2.7734375,2.78125,2.8046875,85129600.0,1.8044172525405884
1993-01-13,2.8828125,2.7578125,2.796875,2.8515625,83696000.0,1.8345746994018555
1993-01-14,2.9375,2.828125,2.8828125,2.8515625,121264000.0,1.8345746994018555
1993-01-15,2.84375,2.71875,2.734375,2.8046875,181958400.0,1.8044172525405884
1993-01-18,2.8046875,2.7578125,2.796875,2.7890625,50611200.0,1.794364094734192
1993-01-19,2.7890625,2.7578125,2.78125,2.76171875,52960000.0,1.7767724990844727
1993-01-20,2.78125,2.7421875,2.765625,2.76171875,47968000.0,1.7767724990844727
1993-01-21,2.8125,2.7109375,2.7421875,2.796875,73363200.0,1.7993907928466797
1993-01-22,2.8203125,2.7734375,2.8046875,2.79296875,49088000.0,1.7968767881393433
1993-01-25,2.8203125,2.7421875,2.7890625,2.765625,49609600.0,1.779286503791809
1993-01-26,2.8125,2.734375,2.765625,2.75,42345600.0,1.7692333459854126
1993-01-27,2.7421875,2.671875,2.734375,2.6953125,64192000.0,1.7340494394302368
1993-01-28,2.72265625,2.6484375,2.6953125,2.71875,77030400.0,1.749127984046936
1993-01-29,2.75,2.6796875,2.734375,2.703125,39424000.0,1.739075779914856
1993-02-01,2.75,2.671875,2.6953125,2.734375,42854400.0,1.7591816186904907
1993-02-02,2.796875,2.7265625,2.73046875,2.78125,70371200.0,1.7893378734588623
1993-02-03,2.8203125,2.75,2.796875,2.76171875,71728000.0,1.7767724990844727
1993-02-04,2.7421875,2.640625,2.7421875,2.65625,124214400.0,1.7089190483093262
1993-02-05,2.796875,2.5703125,2.6484375,2.78125,177216000.0,1.7893378734588623
1993-02-08,2.78125,2.65625,2.765625,2.6796875,92665600.0,1.7239975929260254
1993-02-09,2.7265625,2.609375,2.7109375,2.62109375,64550400.0,1.68630051612854
1993-02-10,2.6953125,2.625,2.640625,2.671875,39193600.0,1.7189714908599854
1993-02-11,2.703125,2.6484375,2.6953125,2.6640625,31635200.0,1.7139443159103394
1993-02-12,2.6640625,2.6015625,2.6640625,2.61328125,34752000.0,1.6812750101089478
1993-02-16,2.6171875,2.4921875,2.58984375,2.50390625,91180800.0,1.6109073162078857
1993-02-17,2.5390625,2.4140625,2.53125,2.5078125,121913600.0,1.6134202480316162
1993-02-18,2.5859375,2.46875,2.5390625,2.55078125,138553600.0,1.6410645246505737
1993-02-19,2.5625,2.484375,2.55859375,2.4921875,97094400.0,1.603367805480957
1993-02-22,2.53125,2.3984375,2.4921875,2.3984375,76256000.0,1.5430524349212646
1993-02-23,2.515625,2.3984375,2.4375,2.484375,105974400.0,1.5983415842056274
1993-02-24,2.625,2.4609375,2.46875,2.62109375,77548800.0,1.68630051612854
1993-02-25,2.65625,2.578125,2.578125,2.63671875,60806400.0,1.6963533163070679
1993-02-26,2.65625,2.59375,2.6328125,2.60546875,29833600.0,1.6762477159500122
1993-03-01,2.6171875,2.5390625,2.6171875,2.546875,26432000.0,1.6385512351989746
1993-03-02,2.6484375,2.5390625,2.5546875,2.64453125,38380800.0,1.7013795375823975
1993-03-03,2.671875,2.609375,2.6484375,2.6484375,42352000.0,1.7038925886154175
1993-03-04,2.6484375,2.5546875,2.6484375,2.6171875,56659200.0,1.6837868690490723
1993-03-05,2.65625,2.578125,2.609375,2.5859375,35724800.0,1.663682222366333
1993-03-08,2.640625,2.5625,2.58203125,2.61328125,48022400.0,1.6812750101089478
1993-03-09,2.65625,2.6171875,2.625,2.6328125,41312000.0,1.6938400268554688
1993-03-10,2.6796875,2.609375,2.640625,2.65625,26592000.0,1.7089190483093262
1993-03-11,2.7421875,2.65625,2.6640625,2.703125,57779200.0,1.739075779914856
1993-03-12,2.7890625,2.6640625,2.6875,2.78125,73580800.0,1.7893378734588623
1993-03-15,2.7890625,2.71875,2.7890625,2.73828125,35347200.0,1.761694073677063
1993-03-16,2.7734375,2.71875,2.7578125,2.7421875,36336000.0,1.764207363128662
1993-03-17,2.734375,2.6640625,2.7109375,2.66796875,39644800.0,1.7164576053619385
1993-03-18,2.7109375,2.65625,2.6796875,2.6640625,34406400.0,1.7139443159103394
1993-03-19,2.6796875,2.625,2.6796875,2.6328125,45404800.0,1.6938400268554688
1993-03-22,2.625,2.578125,2.6015625,2.60546875,34083200.0,1.6762477159500122
1993-03-23,2.65625,2.59375,2.609375,2.59765625,34409600.0,1.67122220993042
1993-03-24,2.7109375,2.59375,2.6015625,2.6953125,50576000.0,1.7340494394302368
1993-03-25,2.7578125,2.69921875,2.703125,2.73046875,43833600.0,1.7566680908203125
1993-03-26,2.7578125,2.6875,2.75,2.70703125,28380800.0,1.7415889501571655
1993-03-29,2.765625,2.7109375,2.7109375,2.71875,48262400.0,1.749127984046936
1993-03-30,2.8515625,2.7265625,2.765625,2.84375,140777600.0,1.8295481204986572
1993-03-31,2.9453125,2.8359375,2.8515625,2.890625,179660800.0,1.8597056865692139
1993-04-01,2.9609375,2.890625,2.890625,2.90625,100412800.0,1.8697575330734253
1993-04-02,2.875,2.8046875,2.8671875,2.8046875,73251200.0,1.8044172525405884
1993-04-05,2.8828125,2.75,2.7734375,2.859375,61187200.0,1.8396003246307373
1993-04-06,2.90625,2.7890625,2.8671875,2.8046875,55699200.0,1.8044172525405884
1993-04-07,2.828125,2.7890625,2.8125,2.8203125,39417600.0,1.814469337463379
1993-04-08,2.8203125,2.7578125,2.8125,2.78125,40185600.0,1.7893378734588623
1993-04-12,2.8515625,2.765625,2.7734375,2.81640625,48976000.0,1.811956524848938
1993-04-13,2.8828125,2.7734375,2.8203125,2.77734375,53337600.0,1.7868248224258423
1993-04-14,2.8203125,2.7421875,2.78125,2.78125,38592000.0,1.7893378734588623
1993-04-15,2.80859375,2.6875,2.75,2.72265625,109152000.0,1.7516405582427979
1993-04-16,2.7421875,2.671875,2.7265625,2.71875,49600000.0,1.749127984046936
1993-04-19,2.7265625,2.65625,2.71875,2.71875,45673600.0,1.749127984046936
1993-04-20,2.734375,2.65625,2.7109375,2.7109375,46009600.0,1.744101881980896
1993-04-21,2.7109375,2.6328125,2.7109375,2.65234375,92528000.0,1.7064056396484375
1993-04-22,2.65625,2.58984375,2.640625,2.6015625,79872000.0,1.6737347841262817
1993-04-23,2.6015625,2.5234375,2.59375,2.54296875,89296000.0,1.636038064956665
1993-04-26,2.578125,2.4921875,2.546875,2.51171875,65376000.0,1.6159336566925049
1993-04-27,2.5859375,2.5078125,2.515625,2.578125,58208000.0,1.6586562395095825
1993-04-28,2.6875,2.5859375,2.59375,2.6875,55372800.0,1.7290229797363281
1993-04-29,2.6796875,2.625,2.6796875,2.671875,49660800.0,1.7189714908599854
1993-04-30,2.7109375,2.65625,2.65625,2.671875,46825600.0,1.7189714908599854
1993-05-03,2.71875,2.65625,2.671875,2.69140625,38096000.0,1.731536626815796
1993-05-04,2.765625,2.703125,2.7109375,2.75,49664000.0,1.7692333459854126
1993-05-05,2.8125,2.734375,2.75,2.7890625,51868800.0,1.794364094734192
1993-05-06,2.8046875,2.7109375,2.78125,2.7265625,47244800.0,1.754154920578003
1993-05-07,2.7421875,2.703125,2.7265625,2.71875,31798400.0,1.749127984046936
1993-05-10,2.8125,2.75,2.765625,2.78515625,69091200.0,1.7918514013290405
1993-05-11,2.7734375,2.7265625,2.7578125,2.7421875,38220800.0,1.764207363128662
1993-05-12,2.75,2.6796875,2.734375,2.6953125,48272000.0,1.7340494394302368
1993-05-13,2.6875,2.640625,2.6796875,2.6796875,43708800.0,1.7239975929260254
1993-05-14,2.7109375,2.6484375,2.6875,2.671875,49116800.0,1.7189714908599854
1993-05-17,2.70703125,2.6640625,2.6796875,2.703125,27763200.0,1.739075779914856
1993-05-18,2.7734375,2.703125,2.7109375,2.765625,84185600.0,1.779286503791809
1993-05-19,2.90625,2.796875,2.8359375,2.890625,181017600.0,1.8597056865692139
1993-05-20,2.9765625,2.875,2.8828125,2.94140625,150256000.0,1.8923766613006592
1993-05-21,2.9453125,2.875,2.921875,2.890625,75500800.0,1.8597056865692139
1993-05-24,2.9375,2.875,2.8828125,2.87890625,64252800.0,1.8521664142608643
1993-05-25,2.875,2.8125,2.8671875,2.8515625,36716800.0,1.8345746994018555
1993-05-26,2.9765625,2.8515625,2.859375,2.9765625,87484800.0,1.9149938821792603
1993-05-27,2.984375,2.90625,2.96875,2.94140625,95052800.0,1.8923766613006592
1993-05-28,2.9296875,2.8671875,2.921875,2.89453125,35136000.0,1.862218976020813
1993-06-01,3.0625,2.8984375,2.90625,3.0078125,173088000.0,1.9350988864898682
1993-06-02,3.046875,2.9765625,2.9921875,2.9921875,70710400.0,1.925046443939209
1993-06-03,3.0,2.953125,2.9921875,2.95703125,23936000.0,1.9024282693862915
1993-06-04,2.953125,2.921875,2.9375,2.9375,32652800.0,1.88986337184906
1993-06-07,2.9921875,2.90625,2.9453125,2.9140625,52761600.0,1.8747845888137817
1993-06-08,2.9140625,2.8359375,2.90625,2.8828125,48131200.0,1.8546795845031738
1993-06-09,2.90625,2.8359375,2.8984375,2.84375,62480000.0,1.8295481204986572
1993-06-10,2.890625,2.796875,2.8515625,2.84765625,56544000.0,1.8320614099502563
1993-06-11,2.890625,2.78125,2.8671875,2.79296875,67542400.0,1.7968767881393433
1993-06-14,2.8828125,2.8203125,2.84375,2.8828125,40489600.0,1.8546795845031738
1993-06-15,2.90625,2.859375,2.90625,2.890625,42345600.0,1.8597056865692139
1993-06-16,2.9140625,2.7890625,2.8984375,2.8515625,66966400.0,1.8345746994018555
1993-06-17,2.8671875,2.828125,2.859375,2.83984375,28083200.0,1.8270342350006104
1993-06-18,2.8515625,2.71875,2.828125,2.734375,75910400.0,1.7591816186904907
1993-06-21,2.7890625,2.71875,2.7734375,2.76953125,68102400.0,1.78179931640625
1993-06-22,2.8046875,2.7265625,2.7890625,2.75,41062400.0,1.7692333459854126
1993-06-23,2.7890625,2.7421875,2.75,2.76953125,33129600.0,1.78179931640625
1993-06-24,2.796875,2.7265625,2.7578125,2.765625,35782400.0,1.779286503791809
1993-06-25,2.7890625,2.7109375,2.765625,2.765625,45484800.0,1.779286503791809
1993-06-28,2.8203125,2.765625,2.7734375,2.8203125,52224000.0,1.814469337463379
1993-06-29,2.8671875,2.765625,2.8203125,2.78125,42361600.0,1.7893378734588623
1993-06-30,2.8203125,2.7265625,2.7890625,2.75,56422400.0,1.7692333459854126
1993-07-01,2.765625,2.703125,2.7578125,2.72265625,57907200.0,1.7516405582427979
1993-07-02,2.734375,2.703125,2.7265625,2.7265625,25404800.0,1.754154920578003
1993-07-06,2.7421875,2.6640625,2.7109375,2.6875,47721600.0,1.7290229797363281
1993-07-07,2.6328125,2.5390625,2.56640625,2.60546875,182569600.0,1.6762477159500122
1993-07-08,2.671875,2.625,2.625,2.65234375,70105600.0,1.7064056396484375
1993-07-09,2.65625,2.609375,2.65625,2.64453125,50000000.0,1.7013795375823975
1993-07-12,2.6484375,2.609375,2.6484375,2.6171875,26540800.0,1.6837868690490723
1993-07-13,2.625,2.578125,2.625,2.5859375,36476800.0,1.663682222366333
1993-07-14,2.671875,2.578125,2.59375,2.6328125,43491200.0,1.6938400268554688
1993-07-15,2.6328125,2.5859375,2.6328125,2.609375,34432000.0,1.6787610054016113
1993-07-16,2.6015625,2.5234375,2.6015625,2.53515625,86217600.0,1.6310112476348877
1993-07-19,2.5078125,2.4375,2.484375,2.4609375,122435200.0,1.5832633972167969
1993-07-20,2.515625,2.4375,2.4765625,2.515625,74822400.0,1.6184455156326294
1993-07-21,2.46875,2.3984375,2.453125,2.46875,178963200.0,1.5882889032363892
1993-07-22,2.5546875,2.3984375,2.5234375,2.42578125,147584000.0,1.5606446266174316
1993-07-23,2.4453125,2.3984375,2.40625,2.42578125,92790400.0,1.5606446266174316
1993-07-26,2.4765625,2.4296875,2.4453125,2.4453125,65801600.0,1.5732101202011108
1993-07-27,2.4609375,2.359375,2.453125,2.359375,112220800.0,1.5179213285446167
1993-07-28,2.484375,2.3359375,2.375,2.4453125,113459200.0,1.5732101202011108
1993-07-29,2.5234375,2.421875,2.4375,2.46875,96534400.0,1.5882889032363892
1993-07-30,2.3203125,2.25,2.28125,2.3125,287936000.0,1.4877649545669556
1993-08-02,2.3671875,2.2578125,2.3359375,2.2734375,148208000.0,1.462633490562439
1993-08-03,2.2890625,2.25,2.28125,2.28125,85136000.0,1.4676593542099
1993-08-04,2.3046875,2.2421875,2.2890625,2.28125,94416000.0,1.4676593542099
1993-08-05,2.34375,2.2890625,2.296875,2.3359375,67910400.0,1.5028431415557861
1993-08-06,2.37109375,2.2734375,2.3359375,2.2890625,71760000.0,1.4726859331130981
1993-08-09,2.3125,2.2578125,2.2890625,2.28125,70876800.0,1.4676593542099
1993-08-10,2.2890625,2.19921875,2.28125,2.21875,192028800.0,1.4274495840072632
1993-08-11,2.28125,2.22265625,2.2265625,2.26171875,95974400.0,1.4550937414169312
1993-08-12,2.328125,2.2578125,2.265625,2.3125,77366400.0,1.4877649545669556
1993-08-13,2.3671875,2.28125,2.3125,2.3515625,61900800.0,1.5128954648971558
1993-08-16,2.4453125,2.359375,2.3671875,2.4296875,78451200.0,1.5631582736968994
1993-08-17,2.453125,2.375,2.4375,2.4140625,54272000.0,1.5531052350997925
1993-08-18,2.4765625,2.390625,2.4296875,2.4140625,66012800.0,1.5531052350997925
1993-08-19,2.43359375,2.3046875,2.4140625,2.3203125,114742400.0,1.4927904605865479
1993-08-20,2.3984375,2.2890625,2.296875,2.3828125,73683200.0,1.5330002307891846
1993-08-23,2.4453125,2.359375,2.359375,2.40625,59472000.0,1.5480787754058838
1993-08-24,2.40625,2.3671875,2.390625,2.37109375,39417600.0,1.5254608392715454
1993-08-25,2.375,2.27734375,2.34375,2.3203125,68800000.0,1.4927904605865479
1993-08-26,2.3046875,2.234375,2.296875,2.25390625,136256000.0,1.4500679969787598
1993-08-27,2.265625,2.2265625,2.2578125,2.24609375,67763200.0,1.4450418949127197
1993-08-30,2.2890625,2.2421875,2.265625,2.26953125,54012800.0,1.4601200819015503
1993-08-31,2.359375,2.296875,2.3046875,2.34765625,93020800.0,1.5103825330734253
1993-09-01,2.4140625,2.34375,2.3515625,2.3984375,86035200.0,1.5430524349212646
1993-09-02,2.453125,2.37890625,2.4140625,2.39453125,55497600.0,1.5405397415161133
1993-09-03,2.3984375,2.3515625,2.390625,2.3671875,26800000.0,1.5229480266571045
1993-09-07,2.3828125,2.3203125,2.3671875,2.3359375,38659200.0,1.5028431415557861
1993-09-08,2.3359375,2.2890625,2.3125,2.328125,54777600.0,1.4978169202804565
1993-09-09,2.390625,2.328125,2.34375,2.3828125,29856000.0,1.5330002307891846
1993-09-10,2.4453125,2.3828125,2.40625,2.4375,56540800.0,1.5681843757629395
1993-09-13,2.453125,2.3828125,2.453125,2.38671875,33481600.0,1.5355137586593628
1993-09-14,2.3828125,2.3203125,2.375,2.3515625,57756800.0,1.5128954648971558
1993-09-15,2.3984375,2.32421875,2.3671875,2.390625,60428800.0,1.538027286529541
1993-09-16,2.4140625,2.3671875,2.3984375,2.375,25641600.0,1.5279743671417236
1993-09-17,2.390625,2.3515625,2.359375,2.375,25286400.0,1.5279743671417236
1993-09-20,2.4296875,2.34375,2.3828125,2.36328125,34691200.0,1.5204341411590576
1993-09-21,2.41796875,2.3359375,2.359375,2.375,57846400.0,1.5279743671417236
1993-09-22,2.4375,2.3515625,2.375,2.4140625,72051200.0,1.5531052350997925
1993-09-23,2.4765625,2.3984375,2.4140625,2.4609375,72214400.0,1.5832633972167969
1993-09-24,2.5234375,2.453125,2.453125,2.5,91481600.0,1.6083941459655762
1993-09-27,2.578125,2.5390625,2.5546875,2.5703125,73472000.0,1.653630018234253
1993-09-28,2.6328125,2.5703125,2.5703125,2.625,84012800.0,1.6888136863708496
1993-09-29,2.625,2.5234375,2.6171875,2.59375,87529600.0,1.6687082052230835
1993-09-30,2.6015625,2.5703125,2.5859375,2.578125,38400000.0,1.6586562395095825
1993-10-01,2.6015625,2.5625,2.578125,2.5625,46048000.0,1.6486034393310547
1993-10-04,2.625,2.578125,2.578125,2.58203125,40505600.0,1.6611695289611816
1993-10-05,2.6484375,2.578125,2.5859375,2.6015625,86931200.0,1.6737347841262817
1993-10-06,2.671875,2.59375,2.6015625,2.65234375,77321600.0,1.7064056396484375
1993-10-07,2.6796875,2.6171875,2.65625,2.62890625,41596800.0,1.69132661819458
1993-10-08,2.6484375,2.5703125,2.6328125,2.640625,38086400.0,1.6988657712936401
1993-10-11,2.6484375,2.5703125,2.640625,2.625,36457600.0,1.6888136863708496
1993-10-12,2.6640625,2.5703125,2.6328125,2.6328125,79296000.0,1.6938400268554688
1993-10-13,2.6328125,2.5390625,2.6171875,2.6015625,62409600.0,1.6737347841262817
1993-10-14,2.625,2.5625,2.6171875,2.56640625,63257600.0,1.651116967201233
1993-10-15,2.59375,2.5078125,2.5703125,2.5234375,126425600.0,1.6234725713729858
1993-10-18,2.6015625,2.5234375,2.53125,2.59375,67750400.0,1.6687082052230835
1993-10-19,2.625,2.484375,2.5625,2.5078125,91392000.0,1.6134202480316162
1993-10-20,2.5546875,2.4765625,2.515625,2.53125,81590400.0,1.6284986734390259
1993-10-21,2.5,2.4375,2.4609375,2.484375,127142400.0,1.5983415842056274
1993-10-22,2.5234375,2.4765625,2.4765625,2.51171875,47625600.0,1.6159336566925049
1993-10-25,2.5390625,2.46875,2.515625,2.515625,48553600.0,1.6184455156326294
1993-10-26,2.5234375,2.4765625,2.515625,2.484375,66944000.0,1.5983415842056274
1993-10-27,2.515625,2.484375,2.484375,2.49609375,45564800.0,1.6058803796768188
1993-10-28,2.515625,2.4609375,2.4921875,2.46875,56009600.0,1.5882889032363892
1993-10-29,2.5078125,2.4765625,2.484375,2.50390625,39843200.0,1.6109073162078857
1993-11-01,2.546875,2.4921875,2.5078125,2.52734375,30163200.0,1.6259857416152954
1993-11-02,2.546875,2.484375,2.5390625,2.5078125,42422400.0,1.6134202480316162
1993-11-03,2.515625,2.4296875,2.5,2.453125,56796800.0,1.57823646068573
1993-11-04,2.46875,2.390625,2.4609375,2.390625,63177600.0,1.538027286529541
1993-11-05,2.46875,2.375,2.3828125,2.4609375,56432000.0,1.5832633972167969
1993-11-08,2.484375,2.4296875,2.46875,2.453125,28819200.0,1.57823646068573
1993-11-09,2.5,2.4375,2.46875,2.4453125,36320000.0,1.5732101202011108
1993-11-10,2.55078125,2.46875,2.5,2.54296875,57177600.0,1.636038064956665
1993-11-11,2.578125,2.53125,2.5390625,2.55078125,31158400.0,1.6410645246505737
1993-11-12,2.578125,2.5546875,2.5546875,2.55859375,34339200.0,1.6460907459259033
1993-11-15,2.5625,2.515625,2.5625,2.515625,29244800.0,1.6184455156326294
1993-11-16,2.5859375,2.515625,2.53125,2.5703125,47664000.0,1.653630018234253
1993-11-17,2.59375,2.5234375,2.5859375,2.5234375,72217600.0,1.6234725713729858
1993-11-18,2.546875,2.5,2.5234375,2.5078125,48438400.0,1.6134202480316162
1993-11-19,2.5078125,2.484375,2.4921875,2.50390625,38403200.0,1.6109073162078857
1993-11-22,2.4921875,2.390625,2.4921875,2.40625,80355200.0,1.5480787754058838
1993-11-23,2.453125,2.4140625,2.4296875,2.41796875,98256000.0,1.5556185245513916
1993-11-24,2.4921875,2.421875,2.421875,2.4609375,32467200.0,1.5832633972167969
1993-11-26,2.4765625,2.4609375,2.46875,2.46875,6403200.0,1.5882889032363892
1993-11-29,2.5,2.46875,2.46875,2.484375,32105600.0,1.5983415842056274
1993-11-30,2.515625,2.4453125,2.453125,2.5,44153600.0,1.6083941459655762
1993-12-01,2.5703125,2.515625,2.515625,2.546875,58886400.0,1.6385512351989746
1993-12-02,2.59375,2.5546875,2.5625,2.58984375,51936000.0,1.6661955118179321
1993-12-03,2.703125,2.609375,2.6171875,2.6796875,114502400.0,1.7239975929260254
1993-12-06,2.671875,2.625,2.65625,2.65234375,59337600.0,1.7064056396484375
1993-12-07,2.6875,2.65625,2.65625,2.671875,32780800.0,1.7189714908599854
1993-12-08,2.6171875,2.5703125,2.59375,2.609375,105900800.0,1.6787610054016113
1993-12-09,2.609375,2.515625,2.609375,2.53515625,61465600.0,1.6310112476348877
1993-12-10,2.5703125,2.5234375,2.5390625,2.55859375,19916800.0,1.6460907459259033
1993-12-13,2.5625,2.5234375,2.546875,2.54296875,20112000.0,1.636038064956665
1993-12-14,2.546875,2.4765625,2.53125,2.5,47414400.0,1.6083941459655762
1993-12-15,2.53125,2.4921875,2.5,2.4921875,35219200.0,1.603367805480957
1993-12-16,2.53125,2.4921875,2.5,2.5,29113600.0,1.6083941459655762
1993-12-17,2.515625,2.4921875,2.515625,2.515625,26112000.0,1.6184455156326294
1993-12-20,2.5625,2.515625,2.53125,2.5625,35462400.0,1.6486034393310547
1993-12-21,2.578125,2.546875,2.5625,2.578125,31008000.0,1.6586562395095825
1993-12-22,2.578125,2.53125,2.5703125,2.53515625,24169600.0,1.6310112476348877
1993-12-23,2.5703125,2.5234375,2.53125,2.52734375,31820800.0,1.6259857416152954
1993-12-27,2.5390625,2.4921875,2.5234375,2.515625,24537600.0,1.6184455156326294
1993-12-28,2.59375,2.515625,2.515625,2.5859375,27776000.0,1.663682222366333
1993-12-29,2.609375,2.515625,2.5859375,2.546875,48988800.0,1.6385512351989746
1993-12-30,2.5703125,2.5234375,2.5546875,2.5390625,25328000.0,1.633524775505066
1993-12-31,2.546875,2.5078125,2.53125,2.51953125,22995200.0,1.620958685874939
1994-01-03,2.5234375,2.4765625,2.515625,2.50390625,36646400.0,1.6109073162078857
1994-01-04,2.5234375,2.4765625,2.5078125,2.515625,45302400.0,1.6184455156326294
1994-01-05,2.578125,2.5,2.5078125,2.5703125,53974400.0,1.653630018234253
1994-01-06,2.6484375,2.578125,2.58203125,2.64453125,82006400.0,1.7013795375823975
1994-01-07,2.6796875,2.6015625,2.6328125,2.6640625,70832000.0,1.7139443159103394
1994-01-10,2.703125,2.65625,2.65625,2.6796875,74185600.0,1.7239975929260254
1994-01-11,2.6875,2.63671875,2.65625,2.6640625,35360000.0,1.7139443159103394
1994-01-12,2.6796875,2.6171875,2.65625,2.671875,39488000.0,1.7189714908599854
1994-01-13,2.671875,2.625,2.6484375,2.66796875,40755200.0,1.7164576053619385
1994-01-14,2.6875,2.6484375,2.671875,2.67578125,45216000.0,1.7214847803115845
1994-01-17,2.6875,2.640625,2.6640625,2.6484375,30755200.0,1.7038925886154175
1994-01-18,2.671875,2.625,2.6640625,2.64453125,43686400.0,1.7013795375823975
1994-01-19,2.6328125,2.578125,2.6171875,2.6015625,76563200.0,1.6737347841262817
1994-01-20,2.69921875,2.6015625,2.6015625,2.6953125,145004800.0,1.7340494394302368
1994-01-21,2.71875,2.65625,2.6953125,2.6953125,99078400.0,1.7340494394302368
1994-01-24,2.71875,2.65625,2.6875,2.6640625,38374400.0,1.7139443159103394
1994-01-25,2.66796875,2.625,2.6640625,2.66015625,70361600.0,1.711431860923767
1994-01-26,2.65625,2.625,2.65625,2.6328125,50489600.0,1.6938400268554688
1994-01-27,2.6484375,2.6015625,2.625,2.6328125,51129600.0,1.6938400268554688
1994-01-28,2.671875,2.6328125,2.640625,2.65234375,41875200.0,1.7064056396484375
1994-01-31,2.68359375,2.6484375,2.6640625,2.66015625,62566400.0,1.711431860923767
1994-02-01,2.6796875,2.640625,2.65625,2.66015625,44003200.0,1.711431860923767
1994-02-02,2.671875,2.625,2.6484375,2.625,40924800.0,1.6888136863708496
1994-02-03,2.640625,2.609375,2.6328125,2.640625,31792000.0,1.6988657712936401
1994-02-04,2.640625,2.5390625,2.625,2.5390625,78217600.0,1.633524775505066
1994-02-07,2.5390625,2.484375,2.4921875,2.5234375,118851200.0,1.6234725713729858
1994-02-08,2.515625,2.4375,2.515625,2.4609375,149875200.0,1.5832633972167969
1994-02-09,2.5078125,2.4375,2.453125,2.48828125,98585600.0,1.600854516029358
1994-02-10,2.5234375,2.46875,2.4921875,2.48046875,66620800.0,1.5958281755447388
1994-02-11,2.484375,2.4375,2.4765625,2.4609375,53747200.0,1.5832633972167969
1994-02-14,2.484375,2.4609375,2.46875,2.47265625,55270400.0,1.5908023118972778
1994-02-15,2.5078125,2.4765625,2.4921875,2.4921875,28876800.0,1.603367805480957
1994-02-16,2.5078125,2.4609375,2.5078125,2.4609375,43731200.0,1.5832633972167969
1994-02-17,2.484375,2.4375,2.46875,2.45703125,85017600.0,1.5807493925094604
1994-02-18,2.5234375,2.453125,2.453125,2.5,79465600.0,1.6083941459655762
1994-02-22,2.5078125,2.453125,2.5,2.484375,63235200.0,1.5983415842056274
1994-02-23,2.5625,2.4453125,2.4921875,2.53125,139462400.0,1.6284986734390259
1994-02-24,2.5234375,2.4765625,2.5,2.49609375,82553600.0,1.6058803796768188
1994-02-25,2.5390625,2.4921875,2.5078125,2.53125,52995200.0,1.6284986734390259
1994-02-28,2.59375,2.53125,2.5390625,2.578125,55494400.0,1.6586562395095825
1994-03-01,2.6015625,2.5703125,2.59375,2.6015625,48070400.0,1.6737347841262817
1994-03-02,2.59375,2.53125,2.5546875,2.5859375,68499200.0,1.663682222366333
1994-03-03,2.6015625,2.515625,2.59375,2.53125,31564800.0,1.6284986734390259
1994-03-04,2.546875,2.515625,2.53125,2.53125,25705600.0,1.6284986734390259
1994-03-07,2.5703125,2.5234375,2.5390625,2.5390625,30540800.0,1.633524775505066
1994-03-08,2.5390625,2.4921875,2.5390625,2.53125,24723200.0,1.6284986734390259
1994-03-09,2.5546875,2.5,2.5390625,2.52734375,37024000.0,1.6259857416152954
1994-03-10,2.5703125,2.515625,2.546875,2.52734375,46588800.0,1.6259857416152954
1994-03-11,2.5703125,2.5234375,2.53125,2.5546875,34857600.0,1.6435781717300415
1994-03-14,2.6328125,2.5703125,2.578125,2.62109375,69203200.0,1.68630051612854
1994-03-15,2.6640625,2.609375,2.625,2.65234375,62934400.0,1.7064056396484375
1994-03-16,2.6640625,2.640625,2.65625,2.6484375,41286400.0,1.7038925886154175
1994-03-17,2.6640625,2.640625,2.6484375,2.640625,30992000.0,1.6988657712936401
1994-03-18,2.65625,2.609375,2.640625,2.6484375,36857600.0,1.7038925886154175
1994-03-21,2.66796875,2.59375,2.65625,2.6015625,65078400.0,1.6737347841262817
1994-03-22,2.6796875,2.5703125,2.5703125,2.6484375,89024000.0,1.7038925886154175
1994-03-23,2.734375,2.65625,2.6640625,2.6953125,116441600.0,1.7340494394302368
1994-03-24,2.7265625,2.65625,2.6796875,2.7265625,60166400.0,1.754154920578003
1994-03-25,2.7890625,2.71875,2.71875,2.734375,102051200.0,1.7591816186904907
1994-03-28,2.75,2.6171875,2.734375,2.69921875,118403200.0,1.736562728881836
1994-03-29,2.703125,2.578125,2.703125,2.578125,78339200.0,1.6586562395095825
1994-03-30,2.65625,2.578125,2.5859375,2.61328125,86860800.0,1.6812750101089478
1994-03-31,2.6796875,2.578125,2.609375,2.6484375,72297600.0,1.7038925886154175
1994-04-04,2.6796875,2.5625,2.578125,2.640625,73996800.0,1.6988657712936401
1994-04-05,2.7421875,2.65625,2.6640625,2.7421875,101878400.0,1.764207363128662
1994-04-06,2.7890625,2.7265625,2.734375,2.78125,80780800.0,1.7893378734588623
1994-04-07,2.81640625,2.7734375,2.7890625,2.8046875,76630400.0,1.8044172525405884
1994-04-08,2.8125,2.7109375,2.8046875,2.71875,118710400.0,1.749127984046936
1994-04-11,2.7265625,2.6875,2.71875,2.71875,40400000.0,1.749127984046936
1994-04-12,2.7109375,2.625,2.7109375,2.6484375,84969600.0,1.7038925886154175
1994-04-13,2.671875,2.59375,2.6484375,2.65234375,69644800.0,1.7064056396484375
1994-04-14,2.6640625,2.6171875,2.640625,2.62890625,53088000.0,1.69132661819458
1994-04-15,2.6640625,2.609375,2.609375,2.65234375,35241600.0,1.7064056396484375
1994-04-18,2.6796875,2.5703125,2.6484375,2.59375,78006400.0,1.6687082052230835
1994-04-19,2.796875,2.6796875,2.71875,2.75390625,291273600.0,1.7717461585998535
1994-04-20,2.80078125,2.71875,2.765625,2.796875,104732800.0,1.7993907928466797
1994-04-21,2.8671875,2.7890625,2.796875,2.859375,141980800.0,1.8396003246307373
1994-04-22,2.8984375,2.8359375,2.875,2.8671875,66060800.0,1.8446272611618042
1994-04-25,2.9453125,2.859375,2.875,2.9296875,142745600.0,1.8848364353179932
1994-04-26,2.9765625,2.9375,2.953125,2.966796875,113193600.0,1.9087114334106445
1994-04-28,2.9765625,2.8671875,2.9765625,2.87890625,141382400.0,1.8521664142608643
1994-04-29,2.921875,2.8515625,2.875,2.890625,56803200.0,1.8597056865692139
1994-05-02,2.986328125,2.875,2.8984375,2.984375,79260800.0,1.9200201034545898
1994-05-03,2.984375,2.9140625,2.9765625,2.921875,41929600.0,1.8798108100891113
1994-05-04,2.9765625,2.8984375,2.9296875,2.97265625,68889600.0,1.912481665611267
1994-05-05,3.0078125,2.9375,2.9765625,2.94921875,56374400.0,1.8974024057388306
1994-05-06,2.9453125,2.83984375,2.9140625,2.890625,96403200.0,1.8597056865692139
1994-05-09,2.92578125,2.86328125,2.8671875,2.8828125,47600000.0,1.8546795845031738
1994-05-10,2.953125,2.8984375,2.90625,2.9375,65305600.0,1.88986337184906
1994-05-11,2.9453125,2.8984375,2.9375,2.921875,57433600.0,1.8798108100891113
1994-05-12,2.97802734375,2.9140625,2.921875,2.953125,58998400.0,1.8999158143997192
1994-05-13,3.046875,2.953125,3.046875,3.015625,179920000.0,1.9401243925094604
1994-05-16,3.0234375,2.9609375,3.0078125,2.96875,56633600.0,1.9099675416946411
1994-05-17,2.9765625,2.921875,2.96875,2.95703125,122464000.0,1.9024282693862915
1994-05-18,3.046875,2.9609375,2.9765625,3.033203125,96953600.0,1.9514341354370117
1994-05-19,3.09375,3.03125,3.0390625,3.07421875,89651200.0,1.977821707725525
1994-05-20,3.1015625,3.0390625,3.0625,3.0546875,78140800.0,1.9652554988861084
1994-05-23,3.1875,3.03125,3.0625,3.16015625,74947200.0,2.033111333847046
1994-05-24,3.2421875,3.140625,3.203125,3.1953125,85144000.0,2.0557281970977783
1994-05-25,3.296875,3.140625,3.1875,3.28125,86003200.0,2.1110174655914307
1994-05-26,3.296875,3.203125,3.296875,3.25,64296000.0,2.090911865234375
1994-05-27,3.296875,3.203125,3.234375,3.2734375,47544000.0,2.1059908866882324
1994-05-31,3.3603515625,3.2421875,3.265625,3.359375,76000000.0,2.1612799167633057
1994-06-01,3.34375,3.2734375,3.34375,3.3125,100764800.0,2.1311213970184326
1994-06-02,3.3359375,3.25,3.328125,3.265625,60291200.0,2.1009652614593506
1994-06-03,3.34375,3.265625,3.28125,3.3046875,86841600.0,2.126095771789551
1994-06-06,3.4140625,3.234375,3.2890625,3.40625,764504000.0,2.191436767578125
1994-06-07,3.390625,3.34375,3.375,3.3515625,166171200.0,2.156252861022949
1994-06-08,3.3515625,3.2265625,3.3515625,3.25,203835200.0,2.090911865234375
1994-06-09,3.28515625,3.234375,3.2421875,3.265625,79356800.0,2.1009652614593506
1994-06-10,3.3125,3.2421875,3.265625,3.28515625,53726400.0,2.113530397415161
1994-06-13,3.3359375,3.2421875,3.2890625,3.3046875,56628800.0,2.126095771789551
1994-06-14,3.3828125,3.3125,3.3203125,3.34765625,59249600.0,2.153740644454956
1994-06-15,3.4140625,3.328125,3.3515625,3.390625,58860800.0,2.1813838481903076
1994-06-16,3.390625,3.34375,3.390625,3.34765625,48478400.0,2.153740644454956
1994-06-17,3.3515625,3.3046875,3.34375,3.3125,47622400.0,2.1311213970184326
1994-06-20,3.34375,3.2734375,3.28125,3.34375,45668800.0,2.15122652053833
1994-06-21,3.3359375,3.25,3.2578125,3.2890625,86995200.0,2.1160430908203125
1994-06-22,3.3125,3.203125,3.296875,3.21875,82924800.0,2.0708065032958984
1994-06-23,3.265625,3.125,3.21875,3.1328125,85979200.0,2.0155177116394043
1994-06-24,3.1484375,3.078125,3.125,3.09375,81454400.0,1.9903874397277832
1994-06-27,3.2578125,3.0859375,3.109375,3.2421875,76161600.0,2.085886001586914
1994-06-28,3.296875,3.13671875,3.25,3.20703125,99417600.0,2.0632681846618652
1994-06-29,3.2421875,3.1796875,3.2109375,3.2109375,53435200.0,2.0657808780670166
1994-06-30,3.2578125,3.1875,3.234375,3.2265625,40827200.0,2.0758330821990967
1994-07-01,3.234375,3.1162109375,3.2265625,3.140625,66622400.0,2.020545721054077
1994-07-05,3.1875,3.0625,3.1484375,3.0703125,40430400.0,1.9753087759017944
1994-07-06,3.0625,2.984375,3.03515625,3.01953125,89254400.0,1.9426379203796387
1994-07-07,3.15625,2.99609375,3.03125,3.1484375,89667200.0,2.025570869445801
1994-07-08,3.1796875,3.0703125,3.1171875,3.09375,48945600.0,1.9903874397277832
1994-07-11,3.1015625,2.984375,3.1015625,3.0234375,85406400.0,1.945151686668396
1994-07-12,3.015625,2.9296875,3.015625,3.0,83752000.0,1.9300727844238281
1994-07-13,3.09375,2.9921875,3.015625,3.09375,82956800.0,1.9903874397277832
1994-07-14,3.1015625,3.0234375,3.0859375,3.046875,81446400.0,1.9602301120758057
1994-07-15,3.0859375,3.0,3.046875,3.0390625,45520000.0,1.955203652381897
1994-07-18,3.234375,3.09375,3.21875,3.15625,150499200.0,2.03059720993042
1994-07-19,3.1640625,3.1015625,3.1640625,3.1328125,70126400.0,2.0155177116394043
1994-07-20,3.125,2.9921875,3.125,3.0234375,112604800.0,1.945151686668396
1994-07-21,3.0546875,2.96875,3.0390625,2.984375,85740800.0,1.9200201034545898
1994-07-22,3.171875,2.953125,3.03125,3.16015625,152916800.0,2.033111333847046
1994-07-25,3.2265625,3.140625,3.1640625,3.19921875,51513600.0,2.058241605758667
1994-07-26,3.203125,3.109375,3.1953125,3.1484375,54308800.0,2.025570869445801
1994-07-27,3.1484375,3.09375,3.1484375,3.09375,29291200.0,1.9903874397277832
1994-07-28,3.140625,3.078125,3.09375,3.09375,39899200.0,1.9903874397277832
1994-07-29,3.2265625,3.1015625,3.1171875,3.21875,67064000.0,2.0708065032958984
1994-08-01,3.3515625,3.21875,3.2265625,3.3359375,83934400.0,2.1462011337280273
1994-08-02,3.4140625,3.2890625,3.359375,3.30078125,95249600.0,2.1235833168029785
1994-08-03,3.375,3.3203125,3.359375,3.3359375,58771200.0,2.1462011337280273
1994-08-04,3.3515625,3.296875,3.34375,3.296875,40192000.0,2.121070623397827
1994-08-05,3.3046875,3.265625,3.2890625,3.28125,31204800.0,2.1110174655914307
1994-08-08,3.3125,3.25,3.2734375,3.3125,34537600.0,2.1311213970184326
1994-08-09,3.3671875,3.296875,3.3125,3.34375,40198400.0,2.15122652053833
1994-08-10,3.3984375,3.328125,3.34375,3.3828125,48646400.0,2.176358222961426
1994-08-11,3.5,3.3671875,3.3671875,3.453125,81428800.0,2.2215940952301025
1994-08-12,3.4765625,3.4296875,3.4609375,3.453125,38088000.0,2.2215940952301025
1994-08-15,3.46875,3.3984375,3.46875,3.40234375,36113600.0,2.1889233589172363
1994-08-16,3.4453125,3.375,3.4296875,3.4296875,56779200.0,2.206515073776245
1994-08-17,3.515625,3.4453125,3.4609375,3.4921875,79790400.0,2.2467262744903564
1994-08-18,3.5234375,3.4609375,3.4921875,3.46875,61276800.0,2.2316460609436035
1994-08-19,3.5,3.421875,3.4921875,3.4296875,74761600.0,2.206515073776245
1994-08-22,3.4375,3.40625,3.4375,3.4140625,62835200.0,2.196462869644165
1994-08-23,3.5234375,3.40625,3.4140625,3.46875,58363200.0,2.2316460609436035
1994-08-24,3.5,3.46875,3.46875,3.484375,35246400.0,2.2416982650756836
1994-08-25,3.546875,3.484375,3.4921875,3.51171875,55174400.0,2.2592899799346924
1994-08-26,3.609375,3.515625,3.5234375,3.5546875,60961600.0,2.2869348526000977
1994-08-29,3.6328125,3.5625,3.5859375,3.56640625,56625600.0,2.2944741249084473
1994-08-30,3.65625,3.5390625,3.5625,3.6484375,39851200.0,2.347250461578369
1994-08-31,3.703125,3.609375,3.6484375,3.6328125,60968000.0,2.3371973037719727
1994-09-01,3.5625,3.484375,3.5625,3.5078125,115568000.0,2.2567780017852783
1994-09-02,3.53125,3.484375,3.53125,3.5,46964800.0,2.251750946044922
1994-09-06,3.515625,3.48046875,3.4921875,3.5,28804800.0,2.251750946044922
1994-09-07,3.61328125,3.5078125,3.515625,3.5546875,43588800.0,2.2869348526000977
1994-09-08,3.625,3.5625,3.5625,3.62109375,28377600.0,2.3296585083007812
1994-09-09,3.6171875,3.4921875,3.5078125,3.5546875,60800000.0,2.2869348526000977
1994-09-12,3.5703125,3.4921875,3.5703125,3.5078125,36238400.0,2.2567780017852783
1994-09-13,3.6171875,3.5234375,3.5234375,3.59765625,41134400.0,2.3145804405212402
1994-09-14,3.6328125,3.59375,3.609375,3.6015625,29968000.0,2.3170926570892334
1994-09-15,3.640625,3.5859375,3.6015625,3.640625,40640000.0,2.34222412109375
1994-09-16,3.6328125,3.546875,3.625,3.5546875,52921600.0,2.2869348526000977
1994-09-19,3.578125,3.5390625,3.5703125,3.5546875,48350400.0,2.2869348526000977
1994-09-20,3.5703125,3.49609375,3.5546875,3.5,40276800.0,2.251750946044922
1994-09-21,3.5859375,3.4375,3.51953125,3.578125,82948800.0,2.302013874053955
1994-09-22,3.59375,3.5390625,3.578125,3.5625,44320000.0,2.291961193084717
1994-09-23,3.59375,3.5,3.5546875,3.5,48371200.0,2.251750946044922
1994-09-26,3.5,3.453125,3.5,3.47265625,29921600.0,2.234159231185913
1994-09-27,3.53125,3.4296875,3.46875,3.53125,50585600.0,2.2718560695648193
1994-09-28,3.59375,3.53125,3.5390625,3.5625,33355200.0,2.291961193084717
1994-09-29,3.578125,3.5234375,3.5546875,3.53125,27105600.0,2.2718560695648193
1994-09-30,3.59375,3.5078125,3.53125,3.5078125,34608000.0,2.2567780017852783
1994-10-03,3.5234375,3.46875,3.5078125,3.4921875,28833600.0,2.2467262744903564
1994-10-04,3.5078125,3.4296875,3.5,3.4375,42622400.0,2.2115416526794434
1994-10-05,3.4921875,3.3828125,3.4296875,3.46875,50985600.0,2.2316460609436035
1994-10-06,3.4921875,3.390625,3.46875,3.40625,40790400.0,2.191436767578125
1994-10-07,3.4296875,3.3671875,3.4140625,3.3984375,51518400.0,2.186410427093506
1994-10-10,3.4609375,3.3984375,3.3984375,3.421875,39480000.0,2.201488733291626
1994-10-11,3.5390625,3.4453125,3.4453125,3.48828125,55692800.0,2.2442119121551514
1994-10-12,3.53125,3.484375,3.4921875,3.515625,27912000.0,2.2618038654327393
1994-10-13,3.609375,3.5390625,3.5390625,3.578125,63033600.0,2.302013874053955
1994-10-14,3.5859375,3.44921875,3.578125,3.49609375,99878400.0,2.2492377758026123
1994-10-17,3.515625,3.4375,3.5,3.4453125,31160000.0,2.2165675163269043
1994-10-18,3.546875,3.44140625,3.453125,3.5390625,52686400.0,2.2768826484680176
1994-10-19,3.625,3.515625,3.5390625,3.6015625,59488000.0,2.3170926570892334
1994-10-20,3.7421875,3.6171875,3.640625,3.7265625,136558400.0,2.397512435913086
1994-10-21,3.7265625,3.6484375,3.703125,3.7109375,67099200.0,2.3874592781066895
1994-10-24,3.71875,3.6484375,3.71875,3.6796875,57145600.0,2.36735463142395
1994-10-25,3.734375,3.6484375,3.671875,3.73046875,44780800.0,2.4000258445739746
1994-10-26,3.8203125,3.734375,3.7421875,3.8125,97904000.0,2.452800750732422
1994-10-27,3.8515625,3.796875,3.8203125,3.8515625,41238400.0,2.4779319763183594
1994-10-28,3.8984375,3.8359375,3.8515625,3.8828125,58414400.0,2.4980366230010986
1994-10-31,3.984375,3.875,3.890625,3.9375,59932800.0,2.5332212448120117
1994-11-01,3.9296875,3.8828125,3.921875,3.921875,39624000.0,2.523167133331299
1994-11-02,4.0078125,3.90625,3.921875,3.9375,61408000.0,2.5332212448120117
1994-11-03,3.953125,3.8984375,3.9375,3.9140625,63441600.0,2.518141269683838
1994-11-04,3.9453125,3.83203125,3.9140625,3.84375,46947200.0,2.4729056358337402
1994-11-07,3.875,3.8046875,3.84375,3.8671875,47094400.0,2.4879841804504395
1994-11-08,3.9921875,3.85546875,3.8671875,3.9765625,43328000.0,2.558351993560791
1994-11-09,4.0390625,3.9453125,4.015625,3.984375,60206400.0,2.56337833404541
1994-11-10,4.0234375,3.96875,3.96875,3.98046875,24689600.0,2.5608651638031006
1994-11-11,3.91796875,3.796875,3.890625,3.890625,132899200.0,2.503063440322876
1994-11-14,4.03125,3.921875,3.921875,4.03125,48934400.0,2.5935354232788086
1994-11-15,4.0703125,4.015625,4.03125,4.03515625,52544000.0,2.596047878265381
1994-11-16,4.0546875,4.03125,4.046875,4.0390625,30196800.0,2.5985617637634277
1994-11-17,4.046875,3.9921875,4.0390625,4.015625,33232000.0,2.5834827423095703
1994-11-18,4.046875,4.0,4.0078125,4.0078125,25694400.0,2.5784568786621094
1994-11-21,4.046875,3.9609375,4.03125,3.96875,35560000.0,2.5533249378204346
1994-11-22,3.9921875,3.8671875,3.953125,3.875,56358400.0,2.4930107593536377
1994-11-23,3.87890625,3.81640625,3.8515625,3.84375,87507200.0,2.4729056358337402
1994-11-25,3.8984375,3.8515625,3.859375,3.890625,12563200.0,2.503063440322876
1994-11-28,3.96875,3.890625,3.90625,3.9609375,43449600.0,2.5482988357543945
1994-11-29,4.0234375,3.96875,3.9765625,4.0078125,37673600.0,2.5784568786621094
1994-11-30,4.015625,3.921875,4.015625,3.9296875,40934400.0,2.5281946659088135
1994-12-01,3.962890625,3.90625,3.9140625,3.91015625,43096000.0,2.5156288146972656
1994-12-02,3.953125,3.875,3.921875,3.953125,37715200.0,2.5432724952697754
1994-12-05,4.015625,3.9453125,3.9609375,3.95703125,38166400.0,2.545785427093506
1994-12-06,4.0078125,3.9375,3.953125,3.9609375,38830400.0,2.5482988357543945
1994-12-07,3.9921875,3.9375,3.96875,3.9375,36744000.0,2.5332212448120117
1994-12-08,3.984375,3.890625,3.9453125,3.90625,41934400.0,2.513115644454956
1994-12-09,3.953125,3.890625,3.90625,3.9453125,79956800.0,2.5382461547851562
1994-12-12,3.96875,3.8515625,3.9453125,3.9453125,65313600.0,2.5382461547851562
1994-12-13,3.96875,3.890625,3.9609375,3.921875,30219200.0,2.523167133331299
1994-12-14,3.9765625,3.90625,3.90625,3.953125,33641600.0,2.5432724952697754
1994-12-15,4.0078125,3.9375,3.9609375,3.96875,28854400.0,2.5533249378204346
1994-12-16,4.015625,3.9501953125,3.9765625,3.9609375,54020800.0,2.5482988357543945
1994-12-19,3.9765625,3.90625,3.9609375,3.9140625,31507200.0,2.518141269683838
1994-12-20,3.921875,3.671875,3.9140625,3.7421875,253456000.0,2.407564163208008
1994-12-21,3.8515625,3.7578125,3.765625,3.84375,69395200.0,2.4729056358337402
1994-12-22,3.875,3.765625,3.84375,3.7890625,57355200.0,2.4377219676971436
1994-12-23,3.8359375,3.7734375,3.7890625,3.8046875,19486400.0,2.447775363922119
1994-12-27,3.8515625,3.7890625,3.8125,3.796875,20566400.0,2.4427483081817627
1994-12-28,3.8125,3.75,3.796875,3.8125,34961600.0,2.452800750732422
1994-12-29,3.8671875,3.7890625,3.8046875,3.86328125,23446400.0,2.485471487045288
1994-12-30,3.8671875,3.8203125,3.8671875,3.8203125,20686400.0,2.4578263759613037
1995-01-03,3.84375,3.7578125,3.84375,3.76171875,39545600.0,2.4201300144195557
1995-01-04,3.796875,3.71875,3.765625,3.7890625,51611200.0,2.4377219676971436
1995-01-05,3.8125,3.7109375,3.8046875,3.7265625,39824000.0,2.397512435913086
1995-01-06,3.828125,3.734375,3.7421875,3.7890625,46681600.0,2.4377219676971436
1995-01-09,3.8125,3.734375,3.8046875,3.765625,46000000.0,2.4226436614990234
1995-01-10,3.84375,3.78125,3.7890625,3.8125,42184000.0,2.452800750732422
1995-01-11,3.859375,3.796875,3.8203125,3.8359375,31512000.0,2.4678800106048584
1995-01-12,3.8828125,3.8125,3.828125,3.828125,26996800.0,2.4628536701202393
1995-01-13,3.9375,3.8671875,3.875,3.921875,41307200.0,2.523167133331299
1995-01-16,4.03125,3.9375,3.953125,4.0078125,74648000.0,2.5784568786621094
1995-01-17,4.0703125,4.0234375,4.046875,4.0390625,73932800.0,2.5985617637634277
1995-01-18,4.078125,4.015625,4.0546875,4.06640625,50504000.0,2.6161530017852783
1995-01-19,4.0625,3.96484375,4.03125,3.96875,67108800.0,2.5533249378204346
1995-01-20,3.96875,3.828125,3.9296875,3.8515625,82388800.0,2.4779319763183594
1995-01-23,3.9375,3.78125,3.8125,3.92578125,53843200.0,2.5256803035736084
1995-01-24,3.9453125,3.875,3.9375,3.8759765625,36739200.0,2.4936389923095703
1995-01-25,3.890625,3.8125,3.8515625,3.859375,52459200.0,2.4829583168029785
1995-01-26,3.8125,3.734375,3.8046875,3.7421875,80836800.0,2.407564163208008
1995-01-27,3.765625,3.734375,3.7578125,3.7421875,58376000.0,2.407564163208008
1995-01-30,3.7578125,3.6796875,3.7578125,3.6875,55164800.0,2.3723809719085693
1995-01-31,3.734375,3.640625,3.6953125,3.7109375,59945600.0,2.3874592781066895
1995-02-01,3.796875,3.6865234375,3.7109375,3.6953125,66705600.0,2.3774073123931885
1995-02-02,3.7109375,3.6484375,3.671875,3.6875,46312000.0,2.3723809719085693
1995-02-03,3.78125,3.703125,3.71875,3.7578125,60332800.0,2.417616844177246
1995-02-06,3.8203125,3.7578125,3.7578125,3.8046875,48345600.0,2.447775363922119
1995-02-07,3.8203125,3.7890625,3.796875,3.8125,33152000.0,2.452800750732422
1995-02-08,3.875,3.8125,3.828125,3.8671875,49150400.0,2.4879841804504395
1995-02-09,3.90625,3.859375,3.8828125,3.8671875,42398400.0,2.4879841804504395
1995-02-10,3.9140625,3.84375,3.875,3.875,49862400.0,2.4930107593536377
1995-02-13,3.921875,3.8515625,3.875,3.875,38160000.0,2.4930107593536377
1995-02-14,3.890625,3.84375,3.8828125,3.8671875,31121600.0,2.4879841804504395
1995-02-15,3.8359375,3.7265625,3.7578125,3.796875,147001600.0,2.4427483081817627
1995-02-16,3.8203125,3.765625,3.8046875,3.8046875,56744000.0,2.447775363922119
1995-02-17,3.8046875,3.765625,3.796875,3.7734375,37824000.0,2.427669048309326
1995-02-21,3.796875,3.71875,3.78125,3.734375,55392000.0,2.4025375843048096
1995-02-22,3.875,3.7265625,3.734375,3.84375,60902400.0,2.4729056358337402
1995-02-23,3.8828125,3.8125,3.828125,3.8515625,59939200.0,2.4779319763183594
1995-02-24,3.8671875,3.828125,3.8359375,3.828125,34177600.0,2.4628536701202393
1995-02-27,3.875,3.8203125,3.8359375,3.859375,28592000.0,2.4829583168029785
1995-02-28,3.953125,3.859375,3.8671875,3.9375,52544000.0,2.5332212448120117
1995-03-01,4.0,3.921875,3.9453125,3.953125,52032000.0,2.5432724952697754
1995-03-02,3.984375,3.9453125,3.953125,3.984375,26038400.0,2.56337833404541
1995-03-03,3.9921875,3.9453125,3.9765625,3.9765625,31776000.0,2.558351993560791
1995-03-06,4.0234375,3.9296875,3.953125,4.01953125,45156800.0,2.5859954357147217
1995-03-07,4.1259765625,4.015625,4.0234375,4.083984375,91750400.0,2.62746262550354
1995-03-08,4.2890625,4.109375,4.109375,4.28125,140096000.0,2.754373788833618
1995-03-09,4.296875,4.1796875,4.28125,4.2421875,58238400.0,2.729243278503418
1995-03-10,4.296875,4.15625,4.2421875,4.28515625,44324800.0,2.7568869590759277
1995-03-13,4.35546875,4.265625,4.2890625,4.3125,34550400.0,2.774479627609253
1995-03-14,4.5,4.328125,4.3359375,4.484375,78643200.0,2.885056972503662
1995-03-15,4.4921875,4.3984375,4.484375,4.40625,57294400.0,2.8347949981689453
1995-03-16,4.40625,4.3515625,4.375,4.3828125,47510400.0,2.8197152614593506
1995-03-17,4.484375,4.3671875,4.40625,4.37109375,59868800.0,2.8121767044067383
1995-03-20,4.46875,4.375,4.3828125,4.4453125,37772800.0,2.8599255084991455
1995-03-21,4.46875,4.3984375,4.453125,4.40234375,74772800.0,2.8322811126708984
1995-03-22,4.4375,4.3671875,4.40625,4.43359375,52464000.0,2.852386713027954
1995-03-23,4.578125,4.453125,4.4609375,4.546875,105286400.0,2.925266981124878
1995-03-24,4.6328125,4.5703125,4.578125,4.6171875,65683200.0,2.9705026149749756
1995-03-27,4.6171875,4.5390625,4.546875,4.5625,61008000.0,2.9353187084198
1995-03-28,4.625,4.5546875,4.5546875,4.6015625,47603200.0,2.9604501724243164
1995-03-29,4.625,4.50390625,4.6015625,4.515625,65763200.0,2.9051620960235596
1995-03-30,4.546875,4.3984375,4.53125,4.5078125,75011200.0,2.9001359939575195
1995-03-31,4.5078125,4.40625,4.484375,4.4453125,63080000.0,2.8599255084991455
1995-04-03,4.4609375,4.34375,4.4375,4.375,65617600.0,2.8146891593933105
1995-04-04,4.46875,4.359375,4.390625,4.3671875,66689600.0,2.809664011001587
1995-04-05,4.4140625,4.296875,4.3671875,4.4140625,65792000.0,2.8398211002349854
1995-04-06,4.4296875,4.33984375,4.4140625,4.375,35414400.0,2.8146891593933105
1995-04-07,4.421875,4.34375,4.390625,4.3515625,43148800.0,2.7996108531951904
1995-04-10,4.453125,4.3359375,4.34375,4.43359375,43169600.0,2.852386713027954
1995-04-11,4.5087890625,4.4453125,4.4765625,4.5078125,43624000.0,2.9001359939575195
1995-04-12,4.578125,4.421875,4.5078125,4.4765625,40430400.0,2.8800294399261475
1995-04-13,4.53125,4.4453125,4.484375,4.53125,32814400.0,2.915212869644165
1995-04-17,4.8828125,4.71875,4.71875,4.8359375,187913600.0,3.111237049102783
1995-04-18,4.84375,4.75,4.8359375,4.796875,75609600.0,3.0861048698425293
1995-04-19,4.8125,4.71875,4.7890625,4.7578125,59163200.0,3.060974597930908
1995-04-20,4.8046875,4.625,4.78125,4.703125,83913600.0,3.0257909297943115
1995-04-21,4.7421875,4.6796875,4.7265625,4.6875,53555200.0,3.0157384872436523
1995-04-24,4.8603515625,4.6953125,4.7109375,4.859375,68089600.0,3.126316547393799
1995-04-25,5.0078125,4.8515625,4.8515625,5.0,69371200.0,3.2167882919311523
1995-04-26,5.015625,4.9453125,4.984375,4.9765625,44305600.0,3.201709032058716
1995-04-27,5.03125,4.7734375,4.9765625,4.9140625,128844800.0,3.161498785018921
1995-04-28,5.1328125,4.9140625,4.9296875,5.109375,92104000.0,3.287156343460083
1995-05-01,5.234375,5.109375,5.1171875,5.1328125,65550400.0,3.302233934402466
1995-05-02,5.140625,4.96875,5.1328125,4.97265625,78099200.0,3.1991963386535645
1995-05-03,5.0625,5.015625,5.015625,5.0546875,61566400.0,3.251971483230591
1995-05-04,5.203125,5.0625,5.09375,5.09375,66524800.0,3.277102470397949
1995-05-05,5.1015625,4.9921875,5.0859375,5.0,43707200.0,3.2167882919311523
1995-05-08,5.0234375,4.9453125,4.9921875,4.9921875,43988800.0,3.2117607593536377
1995-05-09,5.0234375,4.9453125,5.0,4.98828125,36748800.0,3.2092480659484863
1995-05-10,5.0234375,4.9296875,5.0078125,4.953125,38688000.0,3.186629056930542
1995-05-11,5.09375,4.9375,4.9453125,5.0859375,38673600.0,3.27207612991333
1995-05-12,5.140625,5.0234375,5.0859375,5.046875,36192000.0,3.2469451427459717
1995-05-15,5.125,4.9921875,5.0390625,5.08203125,35232000.0,3.269563674926758
1995-05-16,5.3134765625,5.09375,5.09375,5.3046875,86708800.0,3.412811279296875
1995-05-17,5.4296875,5.3203125,5.328125,5.375,66515200.0,3.4580459594726562
1995-05-18,5.421875,5.2890625,5.3515625,5.2890625,58326400.0,3.402759075164795
1995-05-19,5.34375,5.25,5.265625,5.3359375,45190400.0,3.432915210723877
1995-05-22,5.46875,5.25,5.3359375,5.453125,91382400.0,3.508309841156006
1995-05-23,5.53125,5.376953125,5.46875,5.53125,55516800.0,3.558573007583618
1995-05-24,5.59375,5.4375,5.5703125,5.46875,68684800.0,3.5183632373809814
1995-05-25,5.5859375,5.4453125,5.4921875,5.578125,43440000.0,3.588728189468384
1995-05-26,5.578125,5.4375,5.57421875,5.46875,52934400.0,3.5183632373809814
1995-05-30,5.5234375,5.1640625,5.5,5.1875,99612800.0,3.337416410446167
1995-05-31,5.296875,5.0625,5.203125,5.29296875,119756800.0,3.4052724838256836
1995-06-01,5.3515625,5.2421875,5.3125,5.2578125,61153600.0,3.38265323638916
1995-06-02,5.2578125,5.1640625,5.234375,5.1953125,55556800.0,3.34244441986084
1995-06-05,5.3359375,5.109375,5.1640625,5.296875,55852800.0,3.407785177230835
1995-06-06,5.3759765625,5.1953125,5.3046875,5.1953125,49036800.0,3.34244441986084
1995-06-07,5.296875,5.1328125,5.1796875,5.25,64590400.0,3.377627372741699
1995-06-08,5.2890625,5.2265625,5.2578125,5.2578125,29320000.0,3.38265323638916
1995-06-09,5.3671875,5.1640625,5.234375,5.3046875,81214400.0,3.412811279296875
1995-06-12,5.296875,5.203125,5.2890625,5.234375,45832000.0,3.3675737380981445
1995-06-13,5.296875,5.2109375,5.2578125,5.2421875,37691200.0,3.37260103225708
1995-06-14,5.2578125,5.171875,5.2109375,5.23828125,43096000.0,3.3700878620147705
1995-06-15,5.3125,5.2421875,5.25,5.3046875,43912000.0,3.412811279296875
1995-06-16,5.46875,5.3046875,5.3125,5.4375,92278400.0,3.498255968093872
1995-06-19,5.6181640625,5.4296875,5.453125,5.61328125,78982400.0,3.6113452911376953
1995-06-20,5.7109375,5.609375,5.6484375,5.7109375,56670400.0,3.6741738319396973
1995-06-21,5.7734375,5.625,5.7421875,5.65625,57224000.0,3.638990640640259
1995-06-22,5.75,5.6640625,5.6640625,5.7421875,46296000.0,3.694279670715332
1995-06-23,5.76171875,5.640625,5.671875,5.6953125,46356800.0,3.6641228199005127
1995-06-26,5.6953125,5.59375,5.6875,5.609375,41048000.0,3.6088345050811768
1995-06-27,5.65625,5.421875,5.59375,5.4296875,66004800.0,3.4932303428649902
1995-06-28,5.5625,5.3046875,5.421875,5.4921875,107286400.0,3.5334396362304688
1995-06-29,5.609375,5.5,5.5,5.5859375,57643200.0,3.5937535762786865
1995-06-30,5.6875,5.6015625,5.6015625,5.6484375,53342400.0,3.633964776992798
1995-07-03,5.6953125,5.6484375,5.6796875,5.68359375,16763200.0,3.656583070755005
1995-07-05,5.75,5.6484375,5.7265625,5.66796875,48547200.0,3.646530866622925
1995-07-06,5.8125,5.6484375,5.6640625,5.796875,47070400.0,3.7294650077819824
1995-07-07,5.9765625,5.796875,5.8046875,5.9765625,66699200.0,3.845067024230957
1995-07-10,6.234375,5.984375,6.0,6.1796875,111982400.0,3.975748062133789
1995-07-11,6.1953125,6.03125,6.1875,6.03125,78227200.0,3.880248785018921
1995-07-12,6.25,6.046875,6.046875,6.2421875,94675200.0,4.015958786010742
1995-07-13,6.34375,6.1328125,6.2578125,6.2578125,84811200.0,4.026011943817139
1995-07-14,6.4765625,6.125,6.140625,6.4765625,89905600.0,4.166744709014893
1995-07-17,6.828125,6.65625,6.734375,6.8125,155830400.0,4.38287353515625
1995-07-18,6.6953125,6.328125,6.6875,6.3671875,289624000.0,4.096377372741699
1995-07-19,6.171875,5.53125,6.0625,5.90625,305092800.0,3.7998316287994385
1995-07-20,6.0859375,5.875,5.953125,6.0078125,177848000.0,3.8651740550994873
1995-07-21,6.0,5.734375,5.875,5.75,169257600.0,3.6993062496185303
1995-07-24,5.859375,5.7578125,5.7890625,5.8515625,94811200.0,3.7646467685699463
1995-07-25,6.1015625,5.9375,5.96875,6.0234375,109422400.0,3.8752241134643555
1995-07-26,6.1328125,5.9296875,6.1015625,6.0,77470400.0,3.8601455688476562
1995-07-27,6.1015625,6.015625,6.03125,6.03125,52916800.0,3.880248785018921
1995-07-28,6.0,5.75,6.0,5.7890625,158468800.0,3.724437952041626
1995-07-31,5.84375,5.625,5.8203125,5.65625,101435200.0,3.638990640640259
1995-08-01,5.6806640625,5.4921875,5.671875,5.59375,166144000.0,3.5987815856933594
1995-08-02,5.7890625,5.5,5.6875,5.5625,129804800.0,3.5786757469177246
1995-08-03,5.7109375,5.46875,5.5,5.6953125,113536000.0,3.6641228199005127
1995-08-04,5.8671875,5.703125,5.7109375,5.8671875,77705600.0,3.774700880050659
1995-08-07,5.96875,5.734375,5.90625,5.8515625,64273600.0,3.7646467685699463
1995-08-08,5.9296875,5.8359375,5.8828125,5.84375,43913600.0,3.7596216201782227
1995-08-09,6.1328125,6.0,6.109375,6.03125,144384000.0,3.880248785018921
1995-08-10,6.0703125,5.8671875,6.0625,5.8828125,71883200.0,3.7847533226013184
1995-08-11,6.0390625,5.7578125,5.921875,6.03125,97195200.0,3.880248785018921
1995-08-14,6.203125,5.984375,6.0546875,6.171875,88872000.0,3.9707229137420654
1995-08-15,6.2109375,6.0546875,6.203125,6.1484375,63267200.0,3.95564341545105
1995-08-16,6.1796875,6.0703125,6.1484375,6.171875,38118400.0,3.9707229137420654
1995-08-17,6.296875,6.1650390625,6.1796875,6.1953125,74564800.0,3.9857993125915527
1995-08-18,6.234375,6.0625,6.23046875,6.0703125,77502400.0,3.905380964279175
1995-08-21,6.140625,5.8984375,6.09375,5.90625,110491200.0,3.7998316287994385
1995-08-22,6.2109375,5.8984375,5.9453125,6.20703125,94320000.0,3.9933407306671143
1995-08-23,6.28125,6.09375,6.25,6.1171875,111188800.0,3.9355380535125732
1995-08-24,6.1328125,5.96875,6.1328125,6.0078125,95275200.0,3.8651740550994873
1995-08-25,6.046875,5.8984375,6.0234375,5.8984375,73489600.0,3.794804811477661
1995-08-28,5.8984375,5.6171875,5.8984375,5.62890625,112622400.0,3.6214020252227783
1995-08-29,5.7421875,5.4375,5.6328125,5.7421875,163929600.0,3.694279670715332
1995-08-30,5.859375,5.71875,5.8046875,5.828125,79499200.0,3.7495691776275635
1995-08-31,5.875,5.71875,5.8359375,5.78125,38764800.0,3.7194113731384277
1995-09-01,5.75,5.5859375,5.734375,5.609375,80262400.0,3.6088345050811768
1995-09-05,5.9453125,5.640625,5.6796875,5.9375,92052800.0,3.8199350833892822
1995-09-06,6.03125,5.8125,5.953125,5.84375,100265600.0,3.7596216201782227
1995-09-07,6.0390625,5.828125,5.890625,5.9140625,93932800.0,3.804856538772583
1995-09-08,5.9765625,5.828125,5.859375,5.96875,64417600.0,3.8400402069091797
1995-09-11,6.1171875,5.9375,5.9609375,6.1015625,77408000.0,3.925485610961914
1995-09-12,6.109375,5.9765625,6.109375,6.015625,71155200.0,3.8701977729797363
1995-09-13,6.0625,5.9453125,6.0078125,6.0078125,61208000.0,3.8651740550994873
1995-09-14,6.03125,5.921875,6.0078125,5.9296875,54230400.0,3.8149092197418213
1995-09-15,5.9609375,5.78125,5.921875,5.83984375,88316800.0,3.757107973098755
1995-09-18,5.8359375,5.6796875,5.828125,5.75,76827200.0,3.6993062496185303
1995-09-19,5.90625,5.71875,5.75,5.83203125,58011200.0,3.7520816326141357
1995-09-20,5.9140625,5.7890625,5.84375,5.8203125,44652800.0,3.744542360305786
1995-09-21,5.81640625,5.65625,5.703125,5.6640625,83836800.0,3.6440176963806152
1995-09-22,5.671875,5.5625,5.6171875,5.609375,99899200.0,3.6088345050811768
1995-09-25,5.6640625,5.53125,5.65625,5.6396484375,57878400.0,3.628309726715088
1995-09-26,5.7421875,5.5078125,5.6484375,5.515625,76548800.0,3.548518657684326
1995-09-27,5.546875,5.2109375,5.5,5.5390625,140756800.0,3.5635986328125
1995-09-28,5.71875,5.5546875,5.5625,5.71875,105510400.0,3.6792006492614746
1995-09-29,5.796875,5.62890625,5.7265625,5.65625,95158400.0,3.638990640640259
1995-10-02,5.6796875,5.5078125,5.65625,5.515625,67731200.0,3.548518657684326
1995-10-03,5.578125,5.453125,5.5078125,5.5546875,80736000.0,3.5736496448516846
1995-10-04,5.5078125,5.34375,5.5078125,5.3828125,73473600.0,3.463073253631592
1995-10-05,5.46875,5.3125,5.375,5.46875,101289600.0,3.5183632373809814
1995-10-06,5.5625,5.34375,5.46875,5.3671875,76616000.0,3.4530208110809326
1995-10-09,5.359375,5.171875,5.3046875,5.1953125,108614400.0,3.34244441986084
1995-10-10,5.2578125,5.0234375,5.078125,5.234375,157644800.0,3.3675737380981445
1995-10-11,5.4609375,5.3125,5.3671875,5.4140625,107009600.0,3.483177900314331
1995-10-12,5.5078125,5.4140625,5.4375,5.4765625,78700800.0,3.523388147354126
1995-10-13,5.546875,5.375,5.53125,5.390625,68644800.0,3.4680988788604736
1995-10-16,5.4609375,5.34375,5.359375,5.421875,61067200.0,3.488203763961792
1995-10-17,5.71875,5.421875,5.453125,5.6953125,123140800.0,3.6641228199005127
1995-10-18,6.1640625,5.9296875,6.140625,5.9765625,294329600.0,3.845067024230957
1995-10-19,6.0625,5.921875,5.953125,6.046875,95840000.0,3.890303373336792
1995-10-20,6.0546875,5.9296875,6.03125,5.96875,79984000.0,3.8400402069091797
1995-10-23,6.0703125,5.90625,5.9375,6.0234375,93473600.0,3.8752241134643555
1995-10-24,6.1328125,6.0234375,6.0234375,6.09375,68681600.0,3.9204602241516113
1995-10-25,6.109375,5.9921875,6.1015625,5.9921875,60211200.0,3.855118989944458
1995-10-26,6.1328125,5.9609375,5.984375,6.125,82841600.0,3.9405651092529297
1995-10-27,6.2587890625,6.0859375,6.09375,6.25,130683200.0,4.020984172821045
1995-10-30,6.4609375,6.15625,6.203125,6.421875,125464000.0,4.131561756134033
1995-10-31,6.4609375,6.234375,6.4375,6.25,91958400.0,4.020984172821045
1995-11-01,6.3125,6.140625,6.2578125,6.1484375,72819200.0,3.95564341545105
1995-11-02,6.2734375,6.140625,6.1640625,6.25,63504000.0,4.020984172821045
1995-11-03,6.2578125,6.171875,6.25,6.21875,40635200.0,4.000879287719727
1995-11-06,6.1796875,6.0546875,6.0625,6.0859375,87729600.0,3.915433883666992
1995-11-07,6.0859375,5.8046875,6.03125,5.8125,115921600.0,3.7395150661468506
1995-11-08,5.96875,5.8359375,5.8671875,5.953125,71280000.0,3.8299877643585205
1995-11-09,6.1884765625,6.0,6.03125,6.1875,99814400.0,3.9807748794555664
1995-11-10,6.1875,6.0380859375,6.15625,6.0546875,60819200.0,3.895328998565674
1995-11-13,6.078125,6.00390625,6.0390625,6.01953125,59003200.0,3.872711658477783
1995-11-14,6.0,5.8671875,5.9921875,5.875,75657600.0,3.77972674369812
1995-11-15,5.9140625,5.7421875,5.8984375,5.875,108686400.0,3.77972674369812
1995-11-16,5.740234375,5.6015625,5.65625,5.6171875,195126400.0,3.613858938217163
1995-11-17,5.6640625,5.4609375,5.625,5.4609375,143803200.0,3.513336181640625
1995-11-20,5.5859375,5.359375,5.5234375,5.375,115296000.0,3.4580459594726562
1995-11-21,5.546875,5.265625,5.3671875,5.5,130163200.0,3.538466691970825
1995-11-22,5.59375,5.453125,5.5234375,5.4609375,65428800.0,3.513336181640625
1995-11-24,5.515625,5.4609375,5.4765625,5.5,15014400.0,3.538466691970825
1995-11-27,5.59375,5.4462890625,5.5390625,5.453125,79100800.0,3.508309841156006
1995-11-28,5.71875,5.40625,5.4375,5.71875,86537600.0,3.6792006492614746
1995-11-29,5.78125,5.578125,5.7421875,5.609375,91067200.0,3.6088345050811768
1995-11-30,5.609375,5.4296875,5.59375,5.4453125,93512000.0,3.5032811164855957
1995-12-01,5.4921875,5.3671875,5.4453125,5.390625,96124800.0,3.4680988788604736
1995-12-04,5.6015625,5.328125,5.3828125,5.4921875,130436800.0,3.5334396362304688
1995-12-05,5.5078125,5.3203125,5.4921875,5.375,104528000.0,3.4580459594726562
1995-12-06,5.6875,5.375,5.3828125,5.6640625,145272000.0,3.6440176963806152
1995-12-07,5.75,5.5537109375,5.6953125,5.65625,132876800.0,3.638990640640259
1995-12-08,5.9140625,5.7646484375,5.7890625,5.90625,147041600.0,3.7998316287994385
1995-12-11,5.921875,5.8125,5.90625,5.8203125,61924800.0,3.744542360305786
1995-12-12,5.8203125,5.6953125,5.8125,5.7109375,44739200.0,3.6741738319396973
1995-12-13,5.7578125,5.65625,5.6953125,5.734375,39577600.0,3.6892545223236084
1995-12-14,5.84375,5.5390625,5.765625,5.546875,92822400.0,3.568624496459961
1995-12-15,5.609375,5.453125,5.5703125,5.5234375,115470400.0,3.5535449981689453
1995-12-18,5.5625,5.3359375,5.5234375,5.4375,99460800.0,3.498255968093872
1995-12-19,5.6884765625,5.4609375,5.4609375,5.6796875,84340800.0,3.6540684700012207
1995-12-20,5.7109375,5.4375,5.6953125,5.4453125,84980800.0,3.5032811164855957
1995-12-21,5.625,5.4609375,5.484375,5.625,60593600.0,3.6188855171203613
1995-12-22,5.6796875,5.5703125,5.6328125,5.65625,36057600.0,3.638990640640259
1995-12-26,5.703125,5.6171875,5.640625,5.640625,34707200.0,3.628938674926758
1995-12-27,5.6640625,5.5234375,5.6484375,5.5546875,40539200.0,3.5736496448516846
1995-12-28,5.53125,5.453125,5.515625,5.4609375,49777600.0,3.513336181640625
1995-12-29,5.546875,5.390625,5.453125,5.484375,52342400.0,3.528414726257324
1996-01-02,5.609375,5.4609375,5.4921875,5.609375,57779200.0,3.6088345050811768
1996-01-03,5.6328125,5.421875,5.5703125,5.4296875,62857600.0,3.4932303428649902
1996-01-04,5.46875,5.3046875,5.453125,5.4609375,102353600.0,3.513336181640625
1996-01-05,5.4765625,5.3828125,5.390625,5.3984375,62083200.0,3.473125457763672
1996-01-08,5.4765625,5.3828125,5.40625,5.390625,11377600.0,3.4680988788604736
1996-01-09,5.375,4.9921875,5.375,5.01171875,177424000.0,3.2243263721466064
1996-01-10,5.203125,5.0302734375,5.03125,5.1484375,181571200.0,3.312285900115967
1996-01-11,5.4296875,5.1953125,5.21875,5.4140625,116617600.0,3.483177900314331
1996-01-12,5.4296875,5.2421875,5.40625,5.359375,80544000.0,3.447995185852051
1996-01-15,5.3671875,5.1171875,5.3671875,5.15625,84572800.0,3.317312479019165
1996-01-16,5.4052734375,5.203125,5.2265625,5.3984375,122006400.0,3.473125457763672
1996-01-17,5.46875,5.2890625,5.296875,5.3046875,143078400.0,3.412811279296875
1996-01-18,5.5546875,5.3125,5.34375,5.4765625,121331200.0,3.523388147354126
1996-01-19,5.828125,5.6015625,5.640625,5.7421875,227440000.0,3.694279670715332
1996-01-22,5.796875,5.6796875,5.7265625,5.75,82643200.0,3.6993062496185303
1996-01-23,5.734375,5.578125,5.7109375,5.59375,66473600.0,3.5987815856933594
1996-01-24,5.78125,5.59375,5.6171875,5.703125,92217600.0,3.669149398803711
1996-01-25,5.7265625,5.5625,5.7109375,5.5859375,59881600.0,3.5937535762786865
1996-01-26,5.6796875,5.5625,5.5703125,5.65625,50881600.0,3.638990640640259
1996-01-29,5.703125,5.5849609375,5.671875,5.6484375,39587200.0,3.633964776992798
1996-01-30,5.7109375,5.6640625,5.6796875,5.67578125,45120000.0,3.6515560150146484
1996-01-31,5.7890625,5.6328125,5.671875,5.78125,68774400.0,3.7194113731384277
1996-02-01,5.890625,5.75,5.765625,5.8828125,78587200.0,3.7847533226013184
1996-02-02,5.8828125,5.7578125,5.875,5.8125,44686400.0,3.7395150661468506
1996-02-05,6.078125,5.796875,5.796875,6.0703125,126480000.0,3.905380964279175
1996-02-06,6.09375,5.9765625,6.03125,6.03125,98158400.0,3.880248785018921
1996-02-07,6.0703125,5.9677734375,6.0,6.0546875,65555200.0,3.895328998565674
1996-02-08,6.21875,5.96875,6.0390625,6.1796875,103924800.0,3.975748062133789
1996-02-09,6.265625,6.15625,6.171875,6.2578125,122832000.0,4.026011943817139
1996-02-12,6.3203125,6.1953125,6.234375,6.21875,87779200.0,4.000879287719727
1996-02-13,6.265625,6.09375,6.109375,6.2265625,114513600.0,4.005906105041504
1996-02-14,6.2578125,6.1484375,6.2578125,6.171875,80212800.0,3.9707229137420654
1996-02-15,6.1953125,6.109375,6.15625,6.15625,52195200.0,3.9606690406799316
1996-02-16,6.203125,6.1171875,6.171875,6.1171875,62206400.0,3.9355380535125732
1996-02-20,6.15625,6.0546875,6.078125,6.109375,64182400.0,3.930510997772217
1996-02-21,6.2578125,6.09375,6.109375,6.2421875,80046400.0,4.015958786010742
1996-02-22,6.4140625,6.25,6.25,6.40625,106500800.0,4.121511459350586
1996-02-23,6.4765625,6.3671875,6.4140625,6.46875,102640000.0,4.161719799041748
1996-02-26,6.453125,6.28125,6.4375,6.2890625,63696000.0,4.046115398406982
1996-02-27,6.30078125,6.2333984375,6.296875,6.2578125,60958400.0,4.026011943817139
1996-02-28,6.375,6.2421875,6.296875,6.2578125,60051200.0,4.026011943817139
1996-02-29,6.2578125,6.16015625,6.1875,6.16796875,61723200.0,3.9682092666625977
1996-03-01,6.1640625,5.9140625,6.1484375,5.96875,157652800.0,3.8400402069091797
1996-03-04,6.0859375,5.96875,6.0,6.015625,72564800.0,3.8701977729797363
1996-03-05,6.1416015625,5.984375,6.0,6.1328125,57369600.0,3.945591449737549
1996-03-06,6.1796875,6.0625,6.140625,6.0625,44256000.0,3.900355339050293
1996-03-07,6.1015625,6.0390625,6.0703125,6.08203125,44291200.0,3.912921190261841
1996-03-08,6.09375,5.921875,5.96875,5.9453125,108524800.0,3.824963331222534
1996-03-11,6.0390625,5.9453125,5.9453125,6.03125,74592000.0,3.880248785018921
1996-03-12,6.0390625,5.921875,6.015625,5.984375,76888000.0,3.850092887878418
1996-03-13,6.3125,6.109375,6.1396484375,6.3046875,156710400.0,4.056168556213379
1996-03-14,6.3671875,6.2265625,6.3203125,6.2265625,60640000.0,4.005906105041504
1996-03-15,6.4453125,6.2265625,6.25,6.3984375,121721600.0,4.116483211517334
1996-03-18,6.6171875,6.3984375,6.3984375,6.578125,119472000.0,4.232086181640625
1996-03-19,6.69140625,6.546875,6.6484375,6.6796875,92491200.0,4.297427177429199
1996-03-20,6.6640625,6.4833984375,6.640625,6.5390625,92944000.0,4.206954479217529
1996-03-21,6.5234375,6.28125,6.515625,6.296875,66313600.0,4.051141738891602
1996-03-22,6.33984375,6.234375,6.3203125,6.3203125,48046400.0,4.066222667694092
1996-03-25,6.3984375,6.17578125,6.34375,6.2421875,63379200.0,4.015958786010742
1996-03-26,6.4296875,6.171875,6.2109375,6.421875,79899200.0,4.131561756134033
1996-03-27,6.5,6.3203125,6.453125,6.40625,52729600.0,4.121511459350586
1996-03-28,6.46875,6.3203125,6.3671875,6.390625,54955200.0,4.111456394195557
1996-03-29,6.5078125,6.3828125,6.3984375,6.4453125,53508800.0,4.146639823913574
1996-04-01,6.46875,6.3828125,6.4462890625,6.421875,31692800.0,4.131561756134033
1996-04-02,6.5625,6.4140625,6.421875,6.5390625,54396800.0,4.206954479217529
1996-04-03,6.5703125,6.4609375,6.5078125,6.53125,46072000.0,4.201930522918701
1996-04-04,6.5546875,6.46875,6.5390625,6.5234375,28961600.0,4.196902751922607
1996-04-08,6.4921875,6.3671875,6.40625,6.484375,73753600.0,4.171772003173828
1996-04-09,6.5,6.34375,6.5,6.3515625,66942400.0,4.0863261222839355
1996-04-10,6.4375,6.328125,6.34375,6.3515625,51910400.0,4.0863261222839355
1996-04-11,6.3984375,6.2265625,6.34375,6.3203125,62465600.0,4.066222667694092
1996-04-12,6.3515625,6.28125,6.3203125,6.3203125,33737600.0,4.066222667694092
1996-04-15,6.4765625,6.3125,6.3125,6.4697265625,50102400.0,4.162346363067627
1996-04-16,6.59375,6.5,6.515625,6.578125,80116800.0,4.232086181640625
1996-04-17,6.625,6.51953125,6.578125,6.62109375,62630400.0,4.259732246398926
1996-04-18,6.828125,6.59375,6.625,6.8125,133958400.0,4.38287353515625
1996-04-19,7.0078125,6.84375,6.9765625,6.859375,169492800.0,4.41303014755249
1996-04-22,7.0859375,6.890625,6.90625,7.046875,92758400.0,4.5336594581604
1996-04-23,7.078125,6.9609375,7.046875,7.0390625,57139200.0,4.528632164001465
1996-04-24,7.0703125,6.953125,7.0625,6.96875,69251200.0,4.483396530151367
1996-04-25,7.109375,6.890625,6.96875,7.046875,63896000.0,4.5336594581604
1996-04-26,7.1171875,7.0234375,7.046875,7.09375,54296000.0,4.563817501068115
1996-04-29,7.09375,7.0,7.0859375,7.0390625,34267200.0,4.528632164001465
1996-04-30,7.078125,6.9921875,7.0390625,7.078125,28441600.0,4.553765296936035
1996-05-01,7.203125,7.0390625,7.0546875,7.1953125,65014400.0,4.6291608810424805
1996-05-02,7.203125,6.9453125,7.1953125,6.9765625,87340800.0,4.488423824310303
1996-05-03,7.15625,6.8828125,7.03125,6.9296875,75300800.0,4.4582672119140625
1996-05-06,7.0234375,6.8515625,6.9375,6.984375,75852800.0,4.493452548980713
1996-05-07,7.09375,6.9765625,6.9765625,7.0703125,47366400.0,4.548739910125732
1996-05-08,7.1484375,6.921875,7.0546875,7.140625,77851200.0,4.593975067138672
1996-05-09,7.1953125,7.078125,7.140625,7.09375,47776000.0,4.563817501068115
1996-05-10,7.1962890625,7.1328125,7.1484375,7.1796875,43913600.0,4.619107246398926
1996-05-13,7.4296875,7.1875,7.1875,7.4140625,95606400.0,4.769893169403076
1996-05-14,7.5,7.3896484375,7.453125,7.4375,76832000.0,4.784972667694092
1996-05-15,7.484375,7.3359375,7.4375,7.3515625,56323200.0,4.7296833992004395
1996-05-16,7.3359375,7.2265625,7.25,7.3203125,67092800.0,4.709579944610596
1996-05-17,7.375,7.2734375,7.3671875,7.3125,35392000.0,4.704551696777344
1996-05-20,7.3671875,7.2890625,7.3359375,7.296875,38457600.0,4.694500923156738
1996-05-21,7.3046875,7.1953125,7.296875,7.1953125,42113600.0,4.6291608810424805
1996-05-22,7.328125,7.1640625,7.1875,7.3046875,45646400.0,4.699525356292725
1996-05-23,7.4453125,7.3046875,7.3046875,7.40625,51976000.0,4.764868259429932
1996-05-24,7.4375,7.390625,7.40625,7.40625,26443200.0,4.764868259429932
1996-05-28,7.4462890625,7.3203125,7.421875,7.328125,43376000.0,4.71460485458374
1996-05-29,7.390625,7.2890625,7.3359375,7.3203125,33569600.0,4.709579944610596
1996-05-30,7.390625,7.2890625,7.328125,7.390625,33824000.0,4.754814624786377
1996-05-31,7.4609375,7.375,7.41015625,7.421875,40259200.0,4.774918556213379
1996-06-03,7.46875,7.3828125,7.421875,7.3984375,31684800.0,4.759841442108154
1996-06-04,7.4296875,7.265625,7.4140625,7.3671875,65852800.0,4.739736557006836
1996-06-05,7.578125,7.3671875,7.375,7.5546875,50968000.0,4.8603668212890625
1996-06-06,7.6875,7.484375,7.609375,7.48828125,88136000.0,4.8176422119140625
1996-06-07,7.578125,7.3515625,7.3515625,7.578125,70198400.0,4.875443935394287
1996-06-10,7.578125,7.4990234375,7.5625,7.5390625,45819200.0,4.850312232971191
1996-06-11,7.703125,7.5390625,7.546875,7.6328125,65259200.0,4.910628318786621
1996-06-12,7.8359375,7.671875,7.6796875,7.8125,88844800.0,5.026231288909912
1996-06-13,7.8671875,7.734375,7.8203125,7.7890625,62577600.0,5.011150360107422
1996-06-14,7.8125,7.6796875,7.796875,7.6875,55944000.0,4.9458112716674805
1996-06-17,7.8125,7.6484375,7.6953125,7.7890625,57499200.0,5.011150360107422
1996-06-18,7.78125,7.625,7.78125,7.6484375,74585600.0,4.920680046081543
1996-06-19,7.6953125,7.5859375,7.65625,7.609375,73409600.0,4.895550727844238
1996-06-20,7.6552734375,7.4375,7.625,7.609375,102228800.0,4.895550727844238
1996-06-21,7.7578125,7.59375,7.6484375,7.7421875,56806400.0,4.980993747711182
1996-06-24,7.8203125,7.6875,7.75,7.7578125,48102400.0,4.9910478591918945
1996-06-25,7.765625,7.5859375,7.765625,7.625,41145600.0,4.905601501464844
1996-06-26,7.625,7.4375,7.6171875,7.53125,71457600.0,4.845287322998047
1996-06-27,7.5625,7.4375,7.53125,7.49609375,77582400.0,4.822667121887207
1996-06-28,7.5625,7.4453125,7.53125,7.5078125,52000000.0,4.8302083015441895
1996-07-01,7.65625,7.5078125,7.515625,7.64453125,47862400.0,4.918168544769287
1996-07-02,7.6640625,7.578125,7.6484375,7.6015625,38548800.0,4.8905229568481445
1996-07-03,7.6796875,7.5390625,7.6015625,7.5703125,44243200.0,4.870419025421143
1996-07-05,7.5078125,7.3984375,7.5078125,7.3984375,35331200.0,4.759841442108154
1996-07-08,7.546875,7.3828125,7.40625,7.51953125,64432000.0,4.837747573852539
1996-07-09,7.5859375,7.5,7.5546875,7.5,35571200.0,4.825181007385254
1996-07-10,7.5,7.3828125,7.5,7.46875,77980800.0,4.805075168609619
1996-07-11,7.3984375,7.109375,7.390625,7.15625,140915200.0,4.60402774810791
1996-07-12,7.19921875,6.9052734375,7.19921875,7.0234375,139478400.0,4.518579959869385
1996-07-15,7.109375,6.8671875,7.0234375,6.9140625,111832000.0,4.448214530944824
1996-07-16,7.2265625,6.71875,6.890625,7.2109375,182100800.0,4.639210224151611
1996-07-17,7.3828125,7.2265625,7.359375,7.3203125,126208000.0,4.709579944610596
1996-07-18,7.5,7.2421875,7.328125,7.4921875,98537600.0,4.820156574249268
1996-07-19,7.6015625,7.359375,7.359375,7.5615234375,99208000.0,4.8647637367248535
1996-07-22,7.59375,7.3671875,7.5634765625,7.484375,144475200.0,4.815128326416016
1996-07-23,7.5,6.890625,7.5,7.0078125,257678400.0,4.508531093597412
1996-07-24,7.234375,6.84375,6.84375,7.171875,192225600.0,4.61407995223999
1996-07-25,7.421875,7.1953125,7.25,7.40625,100920000.0,4.764868259429932
1996-07-26,7.46875,7.390625,7.46875,7.4453125,59304000.0,4.7899980545043945
1996-07-29,7.4921875,7.296875,7.453125,7.3046875,56748800.0,4.699525356292725
1996-07-30,7.421875,7.2578125,7.3671875,7.4140625,66976000.0,4.769893169403076
1996-07-31,7.4765625,7.3515625,7.4375,7.3671875,56320000.0,4.739736557006836
1996-08-01,7.5546875,7.3359375,7.3671875,7.5390625,96025600.0,4.850312232971191
1996-08-02,7.7421875,7.5390625,7.6328125,7.7109375,109289600.0,4.960890293121338
1996-08-05,7.734375,7.578125,7.71875,7.609375,55072000.0,4.895550727844238
1996-08-06,7.7578125,7.5546875,7.6015625,7.75,67388800.0,4.986021518707275
1996-08-07,7.8203125,7.6796875,7.7734375,7.796875,76790400.0,5.016179084777832
1996-08-08,7.8671875,7.734375,7.7578125,7.828125,54379200.0,5.036282539367676
1996-08-09,7.84375,7.7421875,7.796875,7.78125,44313600.0,5.006126880645752
1996-08-12,7.8828125,7.75,7.765625,7.828125,66187200.0,5.036282539367676
1996-08-13,7.8671875,7.7109375,7.8125,7.71875,72508800.0,4.965916633605957
1996-08-14,7.8203125,7.734375,7.7421875,7.8046875,52032000.0,5.021204948425293
1996-08-15,7.859375,7.7734375,7.796875,7.8203125,35556800.0,5.031257629394531
1996-08-16,7.828125,7.734375,7.8203125,7.765625,47598400.0,4.996073246002197
1996-08-19,7.7578125,7.640625,7.7421875,7.71875,43131200.0,4.965916633605957
1996-08-20,7.7578125,7.703125,7.734375,7.7109375,25678400.0,4.960890293121338
1996-08-21,7.71875,7.609375,7.65625,7.71875,49345600.0,4.965916633605957
1996-08-22,7.8203125,7.71875,7.7578125,7.8125,50236800.0,5.026231288909912
1996-08-23,7.8125,7.703125,7.8046875,7.703125,44006400.0,4.955863952636719
1996-08-26,7.734375,7.671875,7.7109375,7.6796875,31944000.0,4.940786838531494
1996-08-27,7.796875,7.6875,7.6953125,7.796875,28038400.0,5.016179084777832
1996-08-28,7.859375,7.8046875,7.8125,7.8515625,32070400.0,5.051360607147217
1996-08-29,7.828125,7.7265625,7.828125,7.7578125,34182400.0,4.9910478591918945
1996-08-30,7.765625,7.65625,7.765625,7.65625,28088000.0,4.9257073402404785
1996-09-03,7.7109375,7.5390625,7.625,7.7109375,48524800.0,4.960890293121338
1996-09-04,7.7265625,7.68359375,7.7109375,7.7109375,27126400.0,4.960890293121338
1996-09-05,7.671875,7.59375,7.671875,7.59375,40372800.0,4.885496616363525
1996-09-06,7.671875,7.6015625,7.625,7.65625,41921600.0,4.9257073402404785
1996-09-09,7.8125,7.640625,7.65625,7.8046875,41747200.0,5.021204948425293
1996-09-10,7.8203125,7.7265625,7.796875,7.7734375,38904000.0,5.001099586486816
1996-09-11,7.84375,7.7265625,7.74609375,7.8203125,36387200.0,5.031257629394531
1996-09-12,8.09375,7.82421875,7.84375,8.0390625,95944000.0,5.171990871429443
1996-09-13,8.2109375,8.0546875,8.1015625,8.1875,80137600.0,5.267491340637207
1996-09-16,8.3203125,8.1875,8.1953125,8.21875,62409600.0,5.287595272064209
1996-09-17,8.4140625,8.265625,8.3046875,8.3671875,75624000.0,5.383092403411865
1996-09-18,8.6171875,8.328125,8.375,8.53125,86049600.0,5.488644599914551
1996-09-19,8.640625,8.484375,8.53125,8.609375,75912000.0,5.538908958435059
1996-09-20,8.6640625,8.4921875,8.5625,8.6328125,104849600.0,5.553986072540283
1996-09-23,8.6328125,8.515625,8.6015625,8.609375,46385600.0,5.538908958435059
1996-09-24,8.6484375,8.5078125,8.59375,8.5546875,72520000.0,5.503723621368408
1996-09-25,8.6171875,8.4609375,8.59375,8.4765625,44067200.0,5.453459739685059
1996-09-26,8.5078125,8.234375,8.484375,8.25,92604800.0,5.307699203491211
1996-09-27,8.453125,8.203125,8.28125,8.3984375,98372800.0,5.403197765350342
1996-09-30,8.4296875,8.234375,8.34375,8.2421875,89574400.0,5.302672863006592
1996-10-01,8.3671875,8.1796875,8.234375,8.2578125,69124800.0,5.312726020812988
1996-10-02,8.484375,8.2734375,8.3046875,8.421875,68760000.0,5.418277740478516
1996-10-03,8.4453125,8.3515625,8.421875,8.375,58294400.0,5.388118743896484
1996-10-04,8.5390625,8.390625,8.4140625,8.5234375,45166400.0,5.483616828918457
1996-10-07,8.6328125,8.4921875,8.5234375,8.59375,42432000.0,5.5288519859313965
1996-10-08,8.609375,8.4375,8.609375,8.4609375,48465600.0,5.4434099197387695
1996-10-09,8.5078125,8.328125,8.5,8.40625,64955200.0,5.408225059509277
1996-10-10,8.5078125,8.3359375,8.359375,8.359375,51739200.0,5.378066539764404
1996-10-11,8.578125,8.390625,8.4140625,8.5703125,36523200.0,5.5137739181518555
1996-10-14,8.6328125,8.5234375,8.5859375,8.5390625,36091200.0,5.493671417236328
1996-10-15,8.6953125,8.5859375,8.671875,8.6796875,61206400.0,5.584141254425049
1996-10-16,8.68359375,8.5625,8.671875,8.625,36427200.0,5.548959255218506
1996-10-17,8.6875,8.46875,8.640625,8.46875,49097600.0,5.448435306549072
1996-10-18,8.4375,8.34765625,8.375,8.421875,69646400.0,5.418277740478516
1996-10-21,8.5,8.34375,8.421875,8.375,71401600.0,5.388118743896484
1996-10-22,8.3359375,8.203125,8.3203125,8.28125,113806400.0,5.327803611755371
1996-10-23,8.421875,8.234375,8.2890625,8.40625,67443200.0,5.408225059509277
1996-10-24,8.5859375,8.3671875,8.4296875,8.5390625,81417600.0,5.493671417236328
1996-10-25,8.6171875,8.5078125,8.5390625,8.52734375,53084800.0,5.4861297607421875
1996-10-28,8.6015625,8.515625,8.54296875,8.5390625,51240000.0,5.493671417236328
1996-10-29,8.5859375,8.4296875,8.5546875,8.4609375,66756800.0,5.4434099197387695
1996-10-30,8.5625,8.4296875,8.4609375,8.515625,60526400.0,5.478592872619629
1996-10-31,8.5859375,8.5078125,8.5234375,8.578125,37028800.0,5.518800735473633
1996-11-01,8.671875,8.53125,8.578125,8.5859375,56531200.0,5.5238261222839355
1996-11-04,8.6484375,8.546875,8.578125,8.625,36006400.0,5.548959255218506
1996-11-05,8.84375,8.64453125,8.65625,8.84375,86417600.0,5.689694881439209
1996-11-06,9.03125,8.8125,8.8359375,9.03125,71438400.0,5.810324192047119
1996-11-07,9.1328125,8.9453125,9.046875,8.96875,76742400.0,5.770113945007324
1996-11-08,8.96875,8.84375,8.9609375,8.96875,67369600.0,5.770113945007324
1996-11-11,9.046875,8.9375,8.9609375,8.9765625,38593600.0,5.775138854980469
1996-11-12,9.1171875,8.84375,9.0,8.859375,81156800.0,5.6997456550598145
1996-11-13,9.109375,8.9453125,8.9765625,9.0625,90409600.0,5.83042573928833
1996-11-14,9.3515625,9.078125,9.078125,9.3515625,114969600.0,6.01639986038208
1996-11-15,9.4296875,9.2109375,9.421875,9.3125,104041600.0,5.991267681121826
1996-11-18,9.484375,9.2890625,9.3359375,9.3984375,98585600.0,6.0465545654296875
1996-11-19,9.7421875,9.390625,9.40625,9.7421875,104739200.0,6.267709732055664
1996-11-20,9.875,9.578125,9.75,9.578125,123857600.0,6.162158966064453
1996-11-21,9.6640625,9.375,9.65625,9.3984375,130718400.0,6.0465545654296875
1996-11-22,9.53125,9.3359375,9.421875,9.40625,94424000.0,6.051581859588623
1996-11-25,9.6015625,9.40625,9.4453125,9.59375,75129600.0,6.172209739685059
1996-11-26,9.7109375,9.5234375,9.625,9.609375,108238400.0,6.182264804840088
1996-11-27,9.734375,9.609375,9.6328125,9.71875,44446400.0,6.252633094787598
1996-11-29,9.8203125,9.71875,9.71875,9.8046875,17152000.0,6.30792236328125
1996-12-02,9.859375,9.703125,9.84375,9.859375,64502400.0,6.343103408813477
1996-12-03,9.96875,9.6640625,9.8984375,9.66796875,77563200.0,6.219962120056152
1996-12-04,9.703125,9.5078125,9.6953125,9.578125,102542400.0,6.162158966064453
1996-12-05,9.7109375,9.4921875,9.5859375,9.5625,74950400.0,6.152109146118164
1996-12-06,9.65625,9.2666015625,9.3125,9.5546875,110238400.0,6.147082328796387
1996-12-09,10.234375,9.75,9.796875,10.21875,94718400.0,6.574312686920166
1996-12-10,10.5703125,10.21875,10.546875,10.234375,125725600.0,6.584362983703613
1996-12-11,10.453125,10.015625,10.125,10.421875,113558400.0,6.704990863800049
1996-12-12,10.65625,10.125,10.625,10.125,78272800.0,6.5139946937561035
1996-12-13,10.25,9.904296875,10.140625,10.0,74532000.0,6.433576583862305
1996-12-16,10.09375,9.5625,10.03125,9.59375,64883200.0,6.172209739685059
1996-12-17,10.015625,9.546875,9.578125,9.984375,68944800.0,6.423521518707275
1996-12-18,10.34375,10.0,10.171875,10.328125,61796800.0,6.644678115844727
1996-12-19,10.640625,10.375,10.5,10.609375,94609600.0,6.82562255859375
1996-12-20,10.703125,10.421875,10.6875,10.453125,90414400.0,6.725100040435791
1996-12-23,10.59375,10.359375,10.515625,10.46875,36892800.0,6.735147476196289
1996-12-24,10.640625,10.390625,10.515625,10.609375,16246400.0,6.82562255859375
1996-12-26,10.765625,10.640625,10.65625,10.6875,27905600.0,6.875885963439941
1996-12-27,10.71875,10.501953125,10.6875,10.53125,19079200.0,6.775360107421875
1996-12-30,10.703125,10.4375,10.671875,10.4375,27279200.0,6.715044021606445
1996-12-31,10.53125,10.3125,10.5,10.328125,34367200.0,6.644678115844727
1997-01-02,10.390625,10.09375,10.390625,10.203125,54480800.0,6.564258098602295
1997-01-03,10.59375,10.25,10.28125,10.578125,44131200.0,6.80551815032959
1997-01-06,10.65625,10.390625,10.578125,10.546875,55948000.0,6.7854132652282715
1997-01-07,10.640625,10.421875,10.5625,10.625,36880800.0,6.835676193237305
1997-01-08,10.654296875,10.390625,10.625,10.421875,50593600.0,6.704990863800049
1997-01-09,10.46875,10.28125,10.46875,10.296875,47763200.0,6.624571800231934
1997-01-10,10.546875,10.203125,10.25,10.53125,66556800.0,6.775360107421875
1997-01-13,10.6875,10.4375,10.640625,10.46875,50361600.0,6.735147476196289
1997-01-14,10.828125,10.53125,10.53125,10.671875,63728000.0,6.865830421447754
1997-01-15,10.78125,10.546875,10.703125,10.578125,53058400.0,6.80551815032959
1997-01-16,10.890625,10.625,10.625,10.75,58688000.0,6.9160919189453125
1997-01-17,10.96875,10.6875,10.703125,10.890625,65368800.0,7.006562232971191
1997-01-20,11.609375,10.828125,10.875,11.34375,146220800.0,7.298089504241943
1997-01-21,11.8828125,11.203125,11.328125,11.875,114592000.0,7.6398701667785645
1997-01-22,12.3125,11.828125,11.890625,12.171875,129236800.0,7.830867767333984
1997-01-23,12.46875,11.8125,12.265625,11.84375,105048000.0,7.619764804840088
1997-01-24,12.21875,11.796875,11.890625,11.9921875,89817600.0,7.715260982513428
1997-01-27,12.173828125,11.9375,12.0625,12.015625,53263200.0,7.730348110198975
1997-01-28,12.34375,11.84375,12.296875,11.953125,64656800.0,7.690134048461914
1997-01-29,12.171875,11.96875,12.09375,12.15625,48933600.0,7.820814609527588
1997-01-30,12.65625,12.25,12.28125,12.640625,79937600.0,8.132445335388184
1997-01-31,12.90625,12.609375,12.734375,12.75,86516000.0,8.202807426452637
1997-02-03,12.923828125,12.640625,12.828125,12.796875,60804800.0,8.232966423034668
1997-02-04,12.90625,12.5625,12.796875,12.890625,56464000.0,8.293279647827148
1997-02-05,12.9375,12.109375,12.890625,12.296875,110099200.0,7.9112868309021
1997-02-06,12.296875,12.0,12.28125,12.140625,102122400.0,7.81076192855835
1997-02-07,12.5625,12.1875,12.296875,12.546875,62448000.0,8.072128295898438
1997-02-10,12.6875,12.203125,12.59375,12.21875,66804800.0,7.861021995544434
1997-02-11,12.328125,11.890625,12.28125,12.3125,88834400.0,7.921338081359863
1997-02-12,12.5,12.1875,12.296875,12.484375,72001600.0,8.031917572021484
1997-02-13,12.640625,12.421875,12.5625,12.5,58292000.0,8.04196834564209
1997-02-14,12.5625,12.203125,12.421875,12.234375,57395200.0,7.8710761070251465
1997-02-18,12.234375,12.03125,12.203125,12.171875,52545600.0,7.830867767333984
1997-02-19,12.265625,12.0625,12.171875,12.1875,56383200.0,7.840920448303223
1997-02-20,12.1875,11.890625,12.109375,11.90625,75395200.0,7.659975528717041
1997-02-21,11.921875,11.75,11.859375,11.875,61131200.0,7.6398701667785645
1997-02-24,12.53125,11.75,11.78125,12.515625,68599200.0,8.052023887634277
1997-02-25,12.626953125,12.359375,12.5,12.4375,63941600.0,8.001758575439453
1997-02-26,12.546875,12.296875,12.4375,12.53125,48849600.0,8.062070846557617
1997-02-27,12.53125,12.0,12.53125,12.015625,56628800.0,7.730348110198975
1997-02-28,12.296875,11.9296875,12.015625,12.1875,78412000.0,7.840920448303223
1997-03-03,12.515625,12.078125,12.125,12.4375,53874400.0,8.001758575439453
1997-03-04,12.515625,12.328125,12.40625,12.390625,63920800.0,7.9715986251831055
1997-03-05,12.625,12.40625,12.4375,12.609375,46393600.0,8.112337112426758
1997-03-06,12.609375,12.216796875,12.59375,12.21875,57018400.0,7.861021995544434
1997-03-07,12.4375,12.0625,12.296875,12.09375,46032000.0,7.780606746673584
1997-03-10,12.515625,11.9921875,12.140625,12.5,45997600.0,8.04196834564209
1997-03-11,12.5703125,12.296875,12.453125,12.296875,47577600.0,7.9112868309021
1997-03-12,12.4375,12.21875,12.21875,12.34375,43234400.0,7.941445827484131
1997-03-13,12.515625,12.25,12.28125,12.453125,45505600.0,8.011812210083008
1997-03-14,12.53125,12.359375,12.46875,12.375,61327200.0,7.961549758911133
1997-03-17,12.59375,12.25,12.3125,12.5625,83958400.0,8.082182884216309
1997-03-18,12.6015625,12.359375,12.578125,12.453125,59012000.0,8.011812210083008
1997-03-19,12.28125,11.8671875,12.21875,12.09375,111560000.0,7.780606746673584
1997-03-20,12.21875,11.921875,12.078125,12.0,81410400.0,7.7202911376953125
1997-03-21,12.140625,11.609375,12.0625,11.75,85829600.0,7.55945348739624
1997-03-24,11.6875,10.953125,11.640625,11.265625,186269600.0,7.247826099395752
1997-03-25,11.421875,11.109375,11.328125,11.2890625,89701600.0,7.262905120849609
1997-03-26,11.828125,11.328125,11.34375,11.78125,81270400.0,7.579555511474609
1997-03-27,12.015625,11.375,11.890625,11.71875,93919200.0,7.539345741271973
1997-03-31,11.8125,11.40625,11.640625,11.4609375,93825600.0,7.373481273651123
1997-04-01,11.71875,11.21875,11.265625,11.65625,86680800.0,7.499138355255127
1997-04-02,11.703125,11.375,11.609375,11.5,63331200.0,7.3986124992370605
1997-04-03,11.921875,11.328125,11.375,11.890625,92252800.0,7.649926662445068
1997-04-04,12.09375,11.71875,11.71875,11.7734375,94964000.0,7.574529647827148
1997-04-07,12.203125,11.875,11.953125,11.984375,76511200.0,7.710237979888916
1997-04-08,12.28125,11.9375,12.078125,12.28125,53339200.0,7.901235103607178
1997-04-09,12.40625,12.21875,12.390625,12.25,73762400.0,7.881130218505859
1997-04-10,12.21875,11.9375,12.21875,12.09375,67913600.0,7.780606746673584
1997-04-11,12.15625,11.8671875,11.9375,11.875,60033600.0,7.6398701667785645
1997-04-14,12.171875,11.671875,11.84375,12.171875,59107200.0,7.830867767333984
1997-04-15,12.375,11.984375,12.234375,12.140625,84440000.0,7.81076192855835
1997-04-16,12.3125,12.03125,12.078125,12.28125,42710400.0,7.901235103607178
1997-04-17,12.5,12.1875,12.3125,12.265625,71720800.0,7.891182899475098
1997-04-18,13.453125,12.875,13.0,13.453125,231764000.0,8.655169486999512
1997-04-21,13.984375,13.265625,13.375,13.453125,155695200.0,8.655169486999512
1997-04-22,13.8515625,13.4375,13.453125,13.828125,82300000.0,8.896429061889648
1997-04-23,14.46875,13.796875,13.828125,14.390625,102814400.0,9.258321762084961
1997-04-24,14.734375,14.09375,14.578125,14.265625,118163200.0,9.177896499633789
1997-04-25,14.421875,14.15625,14.1875,14.203125,58566400.0,9.137689590454102
1997-04-28,14.3828125,13.953125,14.21875,14.359375,67224000.0,9.238214492797852
1997-04-29,14.890625,14.5625,14.671875,14.875,73953600.0,9.569945335388184
1997-04-30,15.328125,14.796875,14.828125,15.1875,90204000.0,9.77099323272705
1997-05-01,15.40625,14.90625,15.25,15.125,72325600.0,9.730785369873047
1997-05-02,15.4375,14.8671875,15.25,15.09375,96192000.0,9.710676193237305
1997-05-05,15.09375,14.4375,14.953125,15.0234375,111063200.0,9.665440559387207
1997-05-06,14.96875,14.546875,14.921875,14.6640625,74770400.0,9.434235572814941
1997-05-07,14.875,14.390625,14.546875,14.4375,70532800.0,9.288475036621094
1997-05-08,14.765625,14.390625,14.40625,14.546875,53834400.0,9.358839988708496
1997-05-09,14.8125,14.46875,14.75,14.59375,58392000.0,9.389001846313477
1997-05-12,14.8125,14.625,14.6875,14.765625,42976000.0,9.4995756149292
1997-05-13,14.90625,14.609375,14.796875,14.71875,49813600.0,9.4694185256958
1997-05-14,14.828125,14.453125,14.796875,14.484375,60744800.0,9.318634033203125
1997-05-15,14.734375,14.484375,14.5,14.640625,41861600.0,9.419159889221191
1997-05-16,14.625,14.359375,14.546875,14.4296875,59913600.0,9.283447265625
1997-05-19,14.640625,14.390625,14.515625,14.390625,45632000.0,9.258321762084961
1997-05-20,14.90625,14.40625,14.484375,14.890625,64876800.0,9.579996109008789
1997-05-21,15.3671875,14.96875,15.078125,15.046875,76620000.0,9.680520057678223
1997-05-22,15.203125,14.96875,15.125,15.078125,33655200.0,9.700624465942383
1997-05-23,15.375,15.109375,15.171875,15.359375,28904800.0,9.881573677062988
1997-05-27,15.921875,15.296875,15.34375,15.828125,69036000.0,10.183141708374023
1997-05-28,15.90625,15.609375,15.90625,15.734375,52241600.0,10.122830390930176
1997-05-29,16.1328125,15.625,15.90625,15.734375,51111200.0,10.122830390930176
1997-05-30,15.703125,14.6875,14.6875,15.5,83337600.0,9.97204303741455
1997-06-02,15.6875,15.390625,15.625,15.546875,38939200.0,10.002199172973633
1997-06-03,15.4375,15.078125,15.421875,15.09375,41995200.0,9.710676193237305
1997-06-04,15.28125,14.78125,15.078125,14.8984375,54639200.0,9.58502197265625
1997-06-05,15.1875,14.9375,15.033203125,15.0703125,35892000.0,9.695598602294922
1997-06-06,15.5390625,15.125,15.171875,15.5078125,35964000.0,9.977072715759277
1997-06-09,15.765625,15.3125,15.609375,15.640625,48200000.0,10.062515258789062
1997-06-10,15.8828125,15.46875,15.640625,15.6015625,53135200.0,10.037384986877441
1997-06-11,15.921875,15.4453125,15.6015625,15.875,49056800.0,10.213299751281738
1997-06-12,16.015625,15.671875,15.84375,15.875,44614400.0,10.213299751281738
1997-06-13,16.2578125,15.8203125,15.84375,16.203125,50116000.0,10.424406051635742
1997-06-16,16.421875,16.109375,16.203125,16.421875,40612800.0,10.565136909484863
1997-06-17,16.8671875,16.359375,16.4375,16.7734375,53191200.0,10.791318893432617
1997-06-18,16.6875,16.2578125,16.65625,16.2734375,55657600.0,10.469637870788574
1997-06-19,16.34375,16.0,16.046875,16.1640625,65519200.0,10.399273872375488
1997-06-20,16.421875,16.0625,16.171875,16.234375,64240000.0,10.444509506225586
1997-06-23,16.4375,16.0,16.234375,16.0078125,35724800.0,10.298749923706055
1997-06-24,16.515625,16.046875,16.1875,16.5078125,39319200.0,10.6204252243042
1997-06-25,16.65625,16.2265625,16.609375,16.3046875,49576000.0,10.489744186401367
1997-06-26,16.3515625,15.984375,16.265625,16.03125,37312000.0,10.313827514648438
1997-06-27,16.25,15.90625,16.140625,15.9375,38198400.0,10.25351333618164
1997-06-30,16.09375,15.7734375,15.984375,15.796875,38286400.0,10.16303539276123
1997-07-01,15.859375,15.40625,15.8046875,15.6171875,59377600.0,10.04743480682373
1997-07-02,16.0625,15.5078125,15.703125,16.046875,53237600.0,10.32387924194336
1997-07-03,16.2578125,16.0625,16.2578125,16.1953125,28764000.0,10.4193754196167
1997-07-07,16.46875,16.171875,16.328125,16.1875,39320000.0,10.414348602294922
1997-07-08,16.4140625,16.1171875,16.171875,16.40625,36007200.0,10.555085182189941
1997-07-09,16.578125,16.1875,16.5625,16.34375,48266400.0,10.514875411987305
1997-07-10,16.40625,16.109375,16.3125,16.234375,43780800.0,10.444509506225586
1997-07-11,16.3828125,16.0546875,16.28125,16.21875,38094400.0,10.434455871582031
1997-07-14,17.0,16.3125,16.3515625,16.9921875,57424000.0,10.932051658630371
1997-07-15,17.40625,17.078125,17.2578125,17.30859375,75503200.0,11.135615348815918
1997-07-16,18.6875,17.5,17.796875,18.5546875,111217600.0,11.937299728393555
1997-07-17,18.84375,18.3125,18.8125,18.6875,131668000.0,12.022745132446289
1997-07-18,18.421875,17.5,18.125,17.5625,158927200.0,11.298966407775879
1997-07-21,17.625,16.71875,17.609375,16.9921875,127223200.0,10.932051658630371
1997-07-22,18.1015625,17.09375,17.109375,18.015625,101384000.0,11.590486526489258
1997-07-23,18.359375,17.625,18.15625,17.6796875,95556000.0,11.374360084533691
1997-07-24,17.546875,16.953125,17.296875,17.25,141855200.0,11.097918510437012
1997-07-25,17.78125,17.15625,17.3125,17.3125,90308800.0,11.138129234313965
1997-07-28,17.421875,16.96875,17.40625,17.125,56404000.0,11.017495155334473
1997-07-29,17.5078125,17.015625,17.09375,17.4921875,79061600.0,11.253727912902832
1997-07-30,17.75,17.453125,17.59375,17.640625,78324000.0,11.349230766296387
1997-07-31,17.765625,17.609375,17.75,17.671875,42240800.0,11.36933422088623
1997-08-01,17.7265625,17.3984375,17.671875,17.578125,58912800.0,11.309022903442383
1997-08-04,17.75,17.4296875,17.53125,17.6953125,46312800.0,11.384415626525879
1997-08-05,18.046875,17.75,17.78125,17.9140625,59333600.0,11.525145530700684
1997-08-06,18.078125,17.78125,17.9140625,17.9296875,43410400.0,11.535201072692871
1997-08-07,18.046875,17.75,18.0390625,17.9921875,43947200.0,11.575406074523926
1997-08-08,17.890625,17.5,17.8515625,17.5,66815200.0,11.258756637573242
1997-08-11,17.53125,17.046875,17.5,17.28125,72696000.0,11.118021965026855
1997-08-12,17.46875,16.9765625,17.421875,17.0,60887200.0,10.937081336975098
1997-08-13,17.28125,16.84375,17.265625,17.0078125,66731200.0,10.942103385925293
1997-08-14,17.09375,16.765625,17.0,17.03125,45900800.0,10.957185745239258
1997-08-15,17.0,16.59375,16.9375,16.609375,51078400.0,10.685770988464355
1997-08-18,16.734375,16.375,16.625,16.734375,69969600.0,10.76618480682373
1997-08-19,17.375,16.828125,16.84375,17.3515625,91013600.0,11.16325855255127
1997-08-20,17.5859375,17.125,17.375,17.5703125,51433600.0,11.303993225097656
1997-08-21,17.796875,17.1875,17.703125,17.234375,64412000.0,11.087867736816406
1997-08-22,17.1875,16.765625,16.90625,17.15625,72161600.0,11.037601470947266
1997-08-25,17.375,16.953125,17.234375,17.0625,38856800.0,10.977289199829102
1997-08-26,17.109375,16.84375,17.0,16.875,34327200.0,10.856657028198242
1997-08-27,16.9140625,16.625,16.90625,16.8203125,49371200.0,10.821474075317383
1997-08-28,16.71875,16.5,16.6875,16.5078125,43641600.0,10.6204252243042
1997-08-29,16.734375,16.46875,16.5078125,16.5234375,37857600.0,10.63047981262207
1997-09-02,17.1875,16.625,16.640625,17.1484375,50112800.0,11.032575607299805
1997-09-03,17.359375,17.0234375,17.203125,17.0703125,42872800.0,10.982316017150879
1997-09-04,17.3125,16.96875,17.0,17.2734375,44476000.0,11.113003730773926
1997-09-05,17.4609375,17.03125,17.3828125,17.1640625,48398400.0,11.042630195617676
1997-09-08,17.4765625,17.21875,17.21875,17.4140625,42416000.0,11.203469276428223
1997-09-09,17.53125,17.296875,17.40625,17.4375,39465600.0,11.218550682067871
1997-09-10,17.390625,16.8828125,17.359375,16.890625,53294400.0,10.866713523864746
1997-09-11,17.171875,16.609375,16.875,17.1015625,61779200.0,11.002418518066406
1997-09-12,17.296875,16.953125,17.109375,17.2421875,48576000.0,11.092890739440918
1997-09-15,17.15625,16.328125,16.953125,16.3359375,129003200.0,10.50985050201416
1997-09-16,17.125,16.375,16.46875,17.046875,102538400.0,10.967233657836914
1997-09-17,17.09375,16.578125,17.078125,16.6484375,61609600.0,10.710902214050293
1997-09-18,16.890625,16.4296875,16.78125,16.53125,61077600.0,10.635506629943848
1997-09-19,16.90625,16.5,16.53125,16.8984375,77435200.0,10.87173843383789
1997-09-22,16.984375,16.6484375,16.875,16.6640625,43251200.0,10.72095012664795
1997-09-23,16.9375,16.640625,16.6953125,16.9375,39946400.0,10.896870613098145
1997-09-24,17.0078125,16.515625,16.953125,16.5546875,60040000.0,10.650586128234863
1997-09-25,16.765625,16.5078125,16.609375,16.59375,39272000.0,10.675715446472168
1997-09-26,16.71875,16.453125,16.703125,16.671875,36652000.0,10.72597599029541
1997-09-29,16.84375,16.609375,16.6875,16.8125,27505600.0,10.816450119018555
1997-09-30,16.96875,16.53125,16.8046875,16.5390625,43892800.0,10.640531539916992
1997-10-01,16.8125,16.421875,16.5625,16.734375,61466400.0,10.76618480682373
1997-10-02,16.828125,16.59375,16.71875,16.6484375,28831200.0,10.710902214050293
1997-10-03,17.03125,16.671875,16.8671875,16.8671875,60284800.0,10.851635932922363
1997-10-06,17.03125,16.78125,16.984375,16.890625,41776800.0,10.866713523864746
1997-10-07,17.2109375,16.828125,16.875,17.0703125,54548800.0,10.982316017150879
1997-10-08,17.3828125,17.03125,17.078125,17.375,71196800.0,11.178335189819336
1997-10-09,17.453125,17.265625,17.3125,17.3671875,34672800.0,11.173311233520508
1997-10-10,17.34375,17.03125,17.2890625,17.0625,24893600.0,10.977289199829102
1997-10-13,17.234375,17.0703125,17.125,17.09375,19051200.0,10.997394561767578
1997-10-14,17.171875,16.921875,17.140625,17.0859375,33361600.0,10.992366790771484
1997-10-15,17.0,16.859375,16.96875,16.96875,45003200.0,10.916973114013672
1997-10-16,17.078125,16.53125,17.015625,16.73828125,47327200.0,10.768701553344727
1997-10-17,16.828125,16.296875,16.640625,16.53125,87720000.0,10.635506629943848
1997-10-20,16.90625,15.9375,16.625,16.578125,154052800.0,10.665663719177246
1997-10-21,17.404296875,16.9140625,17.015625,17.3125,115682400.0,11.138129234313965
1997-10-22,17.3125,16.921875,17.296875,16.9609375,55775200.0,10.911951065063477
1997-10-23,17.15625,16.5,16.5,16.953125,66413600.0,10.906919479370117
1997-10-24,17.15625,16.65625,17.109375,16.921875,70030400.0,10.886819839477539
1997-10-27,17.03125,16.078125,16.859375,16.109375,96795200.0,10.364091873168945
1997-10-28,16.875,15.4375,16.53125,16.671875,160057600.0,10.72597599029541
1997-10-29,16.8828125,16.265625,16.71875,16.359375,85532800.0,10.524928092956543
1997-10-30,16.421875,16.0625,16.1875,16.078125,72097600.0,10.343981742858887
1997-10-31,16.4375,16.203125,16.375,16.25,46808800.0,10.454557418823242
1997-11-03,16.78125,16.4140625,16.453125,16.765625,67714400.0,10.786291122436523
1997-11-04,16.8671875,16.6484375,16.75,16.78125,49134400.0,10.796341896057129
1997-11-05,16.828125,16.5625,16.8125,16.6953125,42512800.0,10.741058349609375
1997-11-06,16.6875,16.46875,16.65625,16.5078125,40266400.0,10.6204252243042
1997-11-07,16.5,16.234375,16.2578125,16.4453125,63628800.0,10.580218315124512
1997-11-10,16.5625,16.21875,16.453125,16.2734375,36764800.0,10.469637870788574
1997-11-11,16.4296875,16.171875,16.3046875,16.328125,37013600.0,10.504820823669434
1997-11-12,16.375,16.125,16.265625,16.1484375,45784000.0,10.3892183303833
1997-11-13,16.453125,16.1484375,16.2578125,16.4453125,60094400.0,10.580218315124512
1997-11-14,16.734375,16.421875,16.453125,16.6640625,46663200.0,10.72095012664795
1997-11-17,16.9765625,16.6796875,16.8125,16.859375,60094400.0,10.846610069274902
1997-11-18,16.9375,16.71875,16.8671875,16.75,36683200.0,10.776237487792969
1997-11-19,16.890625,16.671875,16.703125,16.8828125,31720800.0,10.861685752868652
1997-11-20,17.140625,16.859375,16.90625,17.109375,53680800.0,11.007447242736816
1997-11-21,17.25,17.046875,17.2265625,17.234375,68220800.0,11.087867736816406
1997-11-24,17.265625,16.9375,17.140625,16.9375,39084000.0,10.896870613098145
1997-11-25,17.40625,16.96875,16.984375,17.375,56463200.0,11.178335189819336
1997-11-26,17.734375,17.28125,17.375,17.6953125,63053600.0,11.384415626525879
1997-11-28,17.78125,17.640625,17.65625,17.6875,17392800.0,11.379389762878418
1997-12-01,18.0,17.703125,17.7421875,17.9765625,49006400.0,11.56535816192627
1997-12-02,18.109375,17.75,17.9453125,17.78125,50167200.0,11.439702033996582
1997-12-03,18.1328125,17.625,17.7109375,18.0859375,57712000.0,11.635727882385254
1997-12-04,18.234375,17.78125,18.09375,17.8203125,62630400.0,11.46483325958252
1997-12-05,18.09375,17.765625,17.765625,17.890625,48136000.0,11.510069847106934
1997-12-08,18.328125,17.890625,17.9375,18.265625,49952800.0,11.751326560974121
1997-12-09,18.171875,17.9375,18.125,18.0390625,51782400.0,11.605567932128906
1997-12-10,17.90625,17.625,17.78125,17.78125,66434400.0,11.439702033996582
1997-12-11,17.625,17.359375,17.546875,17.3828125,70189600.0,11.183364868164062
1997-12-12,17.3125,17.0,17.21875,17.09375,54308000.0,10.997394561767578
1997-12-15,17.125,16.625,17.0546875,17.015625,84305600.0,10.947131156921387
1997-12-16,17.546875,16.875,16.984375,17.3828125,65401600.0,11.183364868164062
1997-12-17,17.546875,16.9375,17.484375,16.953125,51472000.0,10.906919479370117
1997-12-18,16.84375,16.296875,16.8125,16.359375,98774400.0,10.524928092956543
1997-12-19,16.2734375,15.78125,16.09375,16.0859375,138065600.0,10.349007606506348
1997-12-22,16.25,15.734375,16.140625,15.875,59063200.0,10.213299751281738
1997-12-23,16.03125,15.375,15.8828125,15.4140625,67195200.0,9.916754722595215
1997-12-24,15.484375,14.75,15.46875,14.8671875,88411200.0,9.56491756439209
1997-12-26,15.09375,14.84375,14.859375,15.09375,32388800.0,9.710676193237305
1997-12-29,15.84375,15.265625,15.296875,15.7890625,67815200.0,10.158012390136719
1997-12-30,16.375,15.78125,15.8046875,16.28125,77864800.0,10.474668502807617
1997-12-31,16.4375,16.125,16.375,16.15625,46147200.0,10.394247055053711
1998-01-02,16.4375,16.1875,16.203125,16.390625,39748000.0,10.545034408569336
1998-01-05,16.703125,15.984375,16.40625,16.296875,80377600.0,10.484719276428223
1998-01-06,16.625,16.15625,16.21875,16.390625,67834400.0,10.545034408569336
1998-01-07,16.3984375,15.9375,16.234375,16.1953125,61492800.0,10.4193754196167
1998-01-08,16.515625,15.9375,16.078125,16.3125,77619200.0,10.494770050048828
1998-01-09,16.4375,15.734375,16.2578125,15.875,87534400.0,10.213299751281738
1998-01-12,16.25,15.546875,15.578125,16.1875,78393600.0,10.414348602294922
1998-01-13,16.53125,16.015625,16.1875,16.515625,66945600.0,10.625452041625977
1998-01-14,16.5625,16.15625,16.515625,16.390625,54774400.0,10.545034408569336
1998-01-15,16.625,16.234375,16.296875,16.5390625,50622400.0,10.640531539916992
1998-01-16,16.921875,16.5390625,16.546875,16.90625,72943200.0,10.876766204833984
1998-01-20,17.25,16.75,16.765625,17.2265625,64956000.0,11.082840919494629
1998-01-21,17.3046875,16.953125,17.15625,17.125,85567200.0,11.017495155334473
1998-01-22,17.484375,16.9140625,16.9453125,17.328125,159139200.0,11.14818286895752
1998-01-23,17.4296875,17.087890625,17.34375,17.28125,63312000.0,11.118021965026855
1998-01-26,17.734375,17.306640625,17.484375,17.71875,74277600.0,11.399491310119629
1998-01-27,18.234375,17.6953125,17.796875,18.1484375,97540800.0,11.675935745239258
1998-01-28,18.6875,18.1875,18.28125,18.625,79387200.0,11.982535362243652
1998-01-29,18.765625,18.4375,18.6171875,18.53125,73571200.0,11.922216415405273
1998-01-30,18.75,18.453125,18.578125,18.6484375,50071200.0,11.997613906860352
1998-02-02,19.390625,18.8125,18.96875,19.359375,98397600.0,12.455000877380371
1998-02-03,19.515625,19.2265625,19.390625,19.484375,61374400.0,12.535419464111328
1998-02-04,19.75,19.3828125,19.484375,19.6015625,61940800.0,12.610810279846191
1998-02-05,19.84375,19.34375,19.765625,19.4296875,67014400.0,12.500238418579102
1998-02-06,19.78125,19.390625,19.421875,19.765625,50070400.0,12.716367721557617
1998-02-09,19.859375,19.453125,19.84375,19.6484375,54681600.0,12.640971183776855
1998-02-10,19.9375,19.59375,19.65625,19.90625,48099200.0,12.806836128234863
1998-02-11,20.0078125,19.6328125,19.921875,19.8671875,76460000.0,12.781708717346191
1998-02-12,19.8671875,19.5546875,19.7578125,19.84375,76658400.0,12.76662540435791
1998-02-13,19.84375,19.671875,19.828125,19.6875,42203200.0,12.666107177734375
1998-02-17,19.8125,19.234375,19.8125,19.296875,85673600.0,12.414788246154785
1998-02-18,19.5,19.21875,19.328125,19.328125,76608800.0,12.434895515441895
1998-02-19,19.5078125,19.28125,19.4375,19.359375,73773600.0,12.455000877380371
1998-02-20,19.46875,19.109375,19.4375,19.390625,86092000.0,12.475105285644531
1998-02-23,20.421875,19.84375,20.234375,20.40625,120803600.0,13.12851619720459
1998-02-24,21.234375,20.46875,20.84375,20.53125,118302000.0,13.208935737609863
1998-02-25,21.25,20.765625,20.859375,21.234375,94944400.0,13.66129207611084
1998-02-26,21.421875,21.109375,21.375,21.375,61388000.0,13.751771926879883
1998-02-27,21.5,21.140625,21.390625,21.1875,47532400.0,13.63114070892334
1998-03-02,21.46875,20.765625,21.46875,20.828125,50093600.0,13.399931907653809
1998-03-03,21.140625,20.640625,20.65625,21.125,50753600.0,13.590926170349121
1998-03-04,20.953125,20.390625,20.609375,20.578125,71513600.0,13.239091873168945
1998-03-05,20.359375,19.8125,19.8125,20.015625,92255600.0,12.87720775604248
1998-03-06,20.6875,20.0625,20.078125,20.6875,51404800.0,13.309457778930664
1998-03-09,20.625,19.875,20.625,19.8984375,52256000.0,12.801806449890137
1998-03-10,20.375,19.984375,20.296875,20.375,47406400.0,13.108409881591797
1998-03-11,20.5,19.9375,20.5,20.171875,39838800.0,12.977726936340332
1998-03-12,20.65625,20.203125,20.625,20.46875,47962000.0,13.168725967407227
1998-03-13,20.75,20.390625,20.609375,20.59375,32542400.0,13.249143600463867
1998-03-16,20.6875,20.34375,20.609375,20.5,27979600.0,13.188827514648438
1998-03-17,20.421875,19.921875,20.421875,20.09375,53842400.0,12.927469253540039
1998-03-18,20.453125,19.96875,20.015625,20.4375,33887600.0,13.148625373840332
1998-03-19,20.578125,20.3125,20.375,20.5,30299200.0,13.188827514648438
1998-03-20,20.75,20.125,20.53125,20.453125,56310000.0,13.158671379089355
1998-03-23,21.15625,20.265625,20.296875,20.96875,55050000.0,13.49040412902832
1998-03-24,21.265625,20.859375,21.046875,21.234375,32281600.0,13.66129207611084
1998-03-25,22.734375,21.8125,22.625,22.203125,124244800.0,14.284543991088867
1998-03-26,22.390625,21.875,22.125,22.0625,45441200.0,14.194074630737305
1998-03-27,22.34375,21.890625,22.34375,21.953125,38924000.0,14.12370491027832
1998-03-30,22.15625,21.78125,22.015625,21.984375,27463200.0,14.143815994262695
1998-03-31,22.4375,22.125,22.15625,22.375,38177200.0,14.395126342773438
1998-04-01,22.65625,22.125,22.453125,22.59375,36835600.0,14.535859107971191
1998-04-02,22.984375,22.46875,22.671875,22.828125,41414800.0,14.686644554138184
1998-04-03,23.265625,22.875,23.0,23.25,40987600.0,14.958060264587402
1998-04-06,23.15625,22.265625,23.15625,22.484375,74232000.0,14.465489387512207
1998-04-07,22.65625,21.6875,22.328125,21.8125,62630800.0,14.033239364624023
1998-04-08,22.25,21.65625,21.6875,22.234375,36793200.0,14.30465316772461
1998-04-09,22.40625,21.875,21.984375,22.25,33619200.0,14.314702987670898
1998-04-13,22.25,21.6875,22.203125,22.15625,33156400.0,14.25439453125
1998-04-14,22.390625,21.875,22.171875,22.109375,28476800.0,14.224231719970703
1998-04-15,22.84375,22.21875,22.3125,22.84375,40498400.0,14.696695327758789
1998-04-16,23.015625,22.546875,22.59375,22.921875,39695600.0,14.746962547302246
1998-04-17,23.0625,22.578125,22.875,23.03125,37402800.0,14.817331314086914
1998-04-20,23.75,23.046875,23.09375,23.65625,45535200.0,15.219426155090332
1998-04-21,23.75,23.28125,23.671875,23.71875,51938400.0,15.259636878967285
1998-04-22,24.78125,23.90625,24.0,24.71875,80154000.0,15.902992248535156
1998-04-23,24.34375,23.53515625,24.3125,23.625,64215200.0,15.199326515197754
1998-04-24,23.6875,22.96875,23.375,23.03125,51436000.0,14.817331314086914
1998-04-27,22.6328125,22.125,22.375,22.578125,58752000.0,14.525810241699219
1998-04-28,23.0625,22.25390625,23.03125,22.46875,56668000.0,14.455435752868652
1998-04-29,22.875,22.40625,22.515625,22.625,50061600.0,14.555962562561035
1998-04-30,22.90625,22.421875,22.875,22.53125,54473600.0,14.495652198791504
1998-05-01,22.625,22.03125,22.546875,22.40625,35996000.0,14.415229797363281
1998-05-04,22.46875,21.984375,22.296875,22.015625,37899600.0,14.163917541503906
1998-05-05,22.390625,21.75,21.90625,21.9375,50828000.0,14.113658905029297
1998-05-06,21.875,21.5,21.875,21.59375,48110800.0,13.892501831054688
1998-05-07,21.5625,20.796875,21.546875,20.84375,78022000.0,13.409981727600098
1998-05-08,21.53125,20.46875,20.46875,21.4375,96274800.0,13.791980743408203
1998-05-11,21.546875,21.015625,21.53125,21.0625,51474400.0,13.55072021484375
1998-05-12,21.4375,20.8125,20.8125,21.421875,64147200.0,13.781927108764648
1998-05-13,22.1875,21.625,22.171875,21.734375,80680400.0,13.98297119140625
1998-05-14,22.75,21.453125,21.46875,22.234375,94774400.0,14.30465316772461
1998-05-15,22.546875,22.1875,22.53125,22.359375,48150800.0,14.385071754455566
1998-05-18,21.625,21.125,21.125,21.515625,80395600.0,13.842240333557129
1998-05-19,21.734375,21.390625,21.453125,21.625,52234400.0,13.912606239318848
1998-05-20,21.71875,21.34375,21.53125,21.4375,35698800.0,13.791980743408203
1998-05-21,21.84375,21.375,21.453125,21.59375,36680000.0,13.892501831054688
1998-05-22,21.6875,21.359375,21.65625,21.390625,36129200.0,13.761825561523438
1998-05-26,21.546875,20.875,21.328125,20.90625,44473600.0,13.450200080871582
1998-05-27,21.53125,20.71875,20.71875,21.5,58574400.0,13.832183837890625
1998-05-28,21.59375,21.265625,21.4375,21.578125,30746800.0,13.882452964782715
1998-05-29,21.625,21.1875,21.59375,21.203125,34091200.0,13.641192436218262
1998-06-01,21.15234375,20.78125,20.96875,20.9375,42436800.0,13.470294952392578
1998-06-02,21.484375,20.96875,21.015625,21.375,38570800.0,13.751771926879883
1998-06-03,21.609375,21.03125,21.46875,21.078125,36010800.0,13.560768127441406
1998-06-04,21.53125,20.90625,21.171875,21.515625,33717600.0,13.842240333557129
1998-06-05,21.625,21.1875,21.46875,21.5625,34431600.0,13.872395515441895
1998-06-08,21.578125,21.25,21.40625,21.421875,18886400.0,13.781927108764648
1998-06-09,21.890625,21.3125,21.328125,21.765625,35690400.0,14.003084182739258
1998-06-10,22.09375,21.46875,21.65625,21.5,33290400.0,13.832183837890625
1998-06-11,21.78125,21.28125,21.609375,21.328125,41271200.0,13.721611976623535
1998-06-12,21.53125,21.0,21.21875,21.4375,41323600.0,13.791980743408203
1998-06-15,21.828125,21.140625,21.171875,21.484375,42846000.0,13.822137832641602
1998-06-16,22.484375,21.375,21.578125,22.46875,61138400.0,14.455435752868652
1998-06-17,23.09375,22.4375,22.484375,22.765625,76147600.0,14.646439552307129
1998-06-18,22.9375,22.59375,22.703125,22.796875,39228400.0,14.666544914245605
1998-06-19,23.6875,23.125,23.21875,23.671875,91226800.0,15.229477882385254
1998-06-22,23.984375,23.421875,23.6875,23.953125,48969600.0,15.410426139831543
1998-06-23,25.21875,23.8125,23.953125,25.1875,124675200.0,16.204566955566406
1998-06-24,26.28125,24.984375,25.421875,26.234375,105724800.0,16.878084182739258
1998-06-25,26.71875,25.34375,26.46875,25.390625,88969600.0,16.335243225097656
1998-06-26,26.15625,25.5,25.5625,26.109375,55680400.0,16.79766273498535
1998-06-29,26.921875,26.3125,26.375,26.859375,65906000.0,17.280181884765625
1998-06-30,27.140625,26.15625,26.3125,27.09375,77010000.0,17.430971145629883
1998-07-01,27.53125,26.796875,27.28125,27.34375,53470400.0,17.591808319091797
1998-07-02,27.28125,26.78125,27.203125,26.8125,27321200.0,17.250022888183594
1998-07-06,27.015625,26.34375,26.71875,26.953125,35307600.0,17.340496063232422
1998-07-07,27.140625,26.625,26.953125,26.984375,32422800.0,17.360599517822266
1998-07-08,27.53125,26.6875,27.03125,27.46875,41553600.0,17.672231674194336
1998-07-09,28.0,27.4375,27.5,27.75,43690000.0,17.853168487548828
1998-07-10,28.3125,27.46875,27.78125,28.296875,45396800.0,18.20500946044922
1998-07-13,29.5625,28.40625,28.53125,29.390625,69223200.0,18.908679962158203
1998-07-14,29.6875,28.875,29.5625,29.125,56972400.0,18.73779296875
1998-07-15,29.5,28.90625,29.0,29.34375,48690000.0,18.87851905822754
1998-07-16,29.71875,29.15625,29.515625,29.34375,65125200.0,18.87851905822754
1998-07-17,29.90625,28.984375,29.375,29.484375,83108400.0,18.968994140625
1998-07-20,29.875,29.203125,29.546875,29.25,45794800.0,18.818206787109375
1998-07-21,29.75,28.125,29.21875,28.203125,74605200.0,18.14469337463379
1998-07-22,29.3125,27.96875,28.0,29.1875,71654400.0,18.778003692626953
1998-07-23,29.375,28.25,29.078125,28.25,51029600.0,18.174848556518555
1998-07-24,28.90625,28.125,28.4375,28.453125,60366400.0,18.305540084838867
1998-07-27,29.1875,27.671875,28.28125,29.1875,58998000.0,18.778003692626953
1998-07-28,29.21875,28.0,29.0,28.0625,78378400.0,18.054224014282227
1998-07-29,28.5625,27.515625,28.3125,27.671875,59738000.0,17.802907943725586
1998-07-30,28.40625,27.6875,27.984375,28.359375,72746400.0,18.245223999023438
1998-07-31,28.37890625,27.484375,28.234375,27.484375,53705200.0,17.682283401489258
1998-08-03,27.71875,26.84375,27.28125,27.109375,73566400.0,17.44101905822754
1998-08-04,27.40625,26.046875,27.15625,26.125,91412000.0,16.807722091674805
1998-08-05,26.5625,25.375,26.03125,26.078125,120208800.0,16.777559280395508
1998-08-06,26.734375,25.90625,25.9375,26.71875,68308000.0,17.189708709716797
1998-08-07,26.875,26.265625,26.859375,26.46875,54972400.0,17.02886962890625
1998-08-10,26.578125,26.109375,26.453125,26.109375,46763200.0,16.79766273498535
1998-08-11,26.09375,25.5,25.71875,25.859375,60976400.0,16.63682746887207
1998-08-12,26.296875,25.75,26.078125,26.265625,53760000.0,16.898189544677734
1998-08-13,26.5,25.9375,26.03125,25.984375,51193200.0,16.71725082397461
1998-08-14,26.265625,25.875,26.171875,26.0625,29566400.0,16.767507553100586
1998-08-17,26.84375,25.75,25.875,26.828125,54073200.0,17.260082244873047
1998-08-18,27.953125,26.84375,26.96875,27.8125,70591200.0,17.893381118774414
1998-08-19,28.1875,27.5625,28.0625,27.640625,55709600.0,17.782800674438477
1998-08-20,28.1875,27.421875,27.53125,28.140625,49970400.0,18.10448455810547
1998-08-21,27.96875,27.1875,27.78125,27.65625,59523600.0,17.792858123779297
1998-08-24,28.0,27.5,27.578125,27.59375,26319200.0,17.752643585205078
1998-08-25,28.421875,27.78125,27.84375,28.203125,58026800.0,18.14469337463379
1998-08-26,28.4375,27.71875,27.8125,28.140625,44804400.0,18.10448455810547
1998-08-27,28.1875,27.125,27.640625,27.3125,74874000.0,17.57170295715332
1998-08-28,27.40625,26.1875,27.0625,26.3125,72730000.0,16.9283447265625
1998-08-31,26.625,23.9375,26.21875,23.984375,132690400.0,15.430521965026855
1998-09-01,25.4375,23.625,23.8125,25.3125,140112400.0,16.284988403320312
1998-09-02,26.0625,25.0625,25.453125,25.140625,63438400.0,16.17440414428711
1998-09-03,25.1875,24.59375,24.6875,24.8125,67506800.0,15.963311195373535
1998-09-04,25.0625,24.03125,24.921875,24.15625,50890400.0,15.54110336303711
1998-09-08,25.515625,24.765625,25.0,25.4921875,60625600.0,16.40059471130371
1998-09-09,26.109375,25.40625,25.5625,25.5625,65480800.0,16.445825576782227
1998-09-10,25.28125,24.671875,25.0,25.1875,60758000.0,16.204566955566406
1998-09-11,26.15625,25.03125,25.28125,26.0625,58989200.0,16.767507553100586
1998-09-14,26.765625,26.21875,26.234375,26.5,45086800.0,17.04897117614746
1998-09-15,27.109375,26.28125,26.46875,27.078125,49367600.0,17.420915603637695
1998-09-16,27.125,26.53125,26.96875,27.046875,42886800.0,17.40081214904785
1998-09-17,26.625,26.203125,26.328125,26.234375,45178400.0,16.878084182739258
1998-09-18,26.5625,26.078125,26.4375,26.34375,47361600.0,16.948448181152344
1998-09-21,27.015625,25.59375,25.625,26.96875,45872000.0,17.350542068481445
1998-09-22,27.46875,26.6875,27.109375,27.296875,43082000.0,17.561647415161133
1998-09-23,28.46875,27.125,27.40625,28.40625,65263600.0,18.275379180908203
1998-09-24,28.65625,27.25,28.28125,27.53125,63521600.0,17.712440490722656
1998-09-25,28.28125,27.15625,27.28125,28.265625,47878400.0,18.184907913208008
1998-09-28,28.59375,27.4375,28.25,27.828125,41405200.0,17.90343475341797
1998-09-29,28.5,27.84375,27.953125,28.21875,48743200.0,18.15474510192871
1998-09-30,28.390625,27.5078125,28.078125,27.515625,38875600.0,17.7023868560791
1998-10-01,27.375,26.0,27.015625,26.015625,65442400.0,16.73735237121582
1998-10-02,26.296875,25.25,25.84375,26.03125,65889600.0,16.747404098510742
1998-10-05,25.71875,24.125,25.625,25.296875,114937600.0,16.274930953979492
1998-10-06,25.90625,24.34375,25.625,24.40625,76550000.0,15.701942443847656
1998-10-07,24.9375,23.34375,24.34375,23.53125,90710400.0,15.139013290405273
1998-10-08,22.96875,21.9375,22.640625,22.796875,144719200.0,14.666544914245605
1998-10-09,24.25,23.0625,23.296875,24.21875,72661600.0,15.581315994262695
1998-10-12,25.25,24.625,24.8125,24.9375,51502800.0,16.043729782104492
1998-10-13,24.9375,23.9375,24.875,24.109375,47995600.0,15.51094913482666
1998-10-14,25.34375,23.96875,23.96875,25.046875,62403200.0,16.11409568786621
1998-10-15,26.40625,24.90625,25.03125,26.359375,66253600.0,16.95850372314453
1998-10-16,26.625,26.0,26.5,26.265625,68620000.0,16.898189544677734
1998-10-19,26.046875,25.28125,26.03125,25.734375,60177600.0,16.556406021118164
1998-10-20,25.84375,24.90625,25.8125,25.0625,94368400.0,16.124141693115234
1998-10-21,26.71875,25.765625,26.21875,26.609375,125377200.0,17.119342803955078
1998-10-22,27.53125,26.3125,26.5,27.5,81910800.0,17.692333221435547
1998-10-23,27.5,26.546875,27.25,26.59375,59882000.0,17.109291076660156
1998-10-26,27.0,26.421875,26.703125,26.765625,59678400.0,17.219865798950195
1998-10-27,26.96875,26.25,26.9375,26.359375,65434800.0,16.95850372314453
1998-10-28,26.65625,26.21875,26.21875,26.421875,56808400.0,16.998708724975586
1998-10-29,26.875,26.359375,26.359375,26.65625,52402800.0,17.14949607849121
1998-10-30,27.046875,26.28125,26.8125,26.46875,59322800.0,17.02886962890625
1998-11-02,26.71875,26.25,26.59375,26.453125,48388400.0,17.01881980895996
1998-11-03,26.640625,26.1875,26.375,26.296875,36546800.0,16.918291091918945
1998-11-04,26.828125,26.21875,26.453125,26.375,67459600.0,16.968564987182617
1998-11-05,26.90625,26.3125,26.328125,26.59375,76727200.0,17.109291076660156
1998-11-06,27.4375,26.484375,26.515625,27.328125,74461200.0,17.58176040649414
1998-11-09,27.84375,27.203125,27.296875,27.671875,68956800.0,17.802907943725586
1998-11-10,28.359375,27.515625,27.53125,28.015625,72075600.0,18.024070739746094
1998-11-11,28.6875,27.71875,28.359375,27.765625,63899200.0,17.863224029541016
1998-11-12,27.78125,27.125,27.5625,27.1875,38526800.0,17.491283416748047
1998-11-13,27.625,27.09375,27.109375,27.5,28368800.0,17.692333221435547
1998-11-16,27.9375,26.875,27.828125,27.203125,42620400.0,17.5013370513916
1998-11-17,28.09375,27.234375,27.25,27.96875,58744000.0,17.9939022064209
1998-11-18,27.765625,27.28125,27.390625,27.4375,41691200.0,17.65212059020996
1998-11-19,28.125,27.265625,27.265625,27.9375,45220800.0,17.97381019592285
1998-11-20,28.4375,27.8125,28.1875,28.40625,48405200.0,18.275379180908203
1998-11-23,30.046875,28.125,28.125,29.796875,110870400.0,19.1700439453125
1998-11-24,31.265625,29.65625,29.671875,30.421875,101114800.0,19.5721378326416
1998-11-25,31.09375,30.1875,30.671875,31.0625,41394000.0,19.98429298400879
1998-11-27,32.03125,31.078125,31.28125,32.015625,26335600.0,20.59749984741211
1998-11-30,32.56640625,30.484375,32.34375,30.5,70900000.0,19.622406005859375
1998-12-01,32.4375,30.03125,30.0625,32.375,86330800.0,20.828697204589844
1998-12-02,32.4375,31.375,32.296875,31.6875,65759600.0,20.386390686035156
1998-12-03,32.234375,30.5,31.71875,30.53125,51426800.0,19.642513275146484
1998-12-04,31.84375,31.0,31.234375,31.84375,44352000.0,20.486921310424805
1998-12-07,33.4375,31.6875,31.921875,33.390625,89809200.0,21.48211669921875
1998-12-08,33.5625,32.4375,33.21875,32.796875,77585200.0,21.10011863708496
1998-12-09,33.453125,32.5,33.03125,33.40625,44781600.0,21.492164611816406
1998-12-10,33.65625,32.84375,33.28125,32.890625,57015600.0,21.160436630249023
1998-12-11,33.671875,32.6875,32.75,33.5,51728800.0,21.552474975585938
1998-12-14,33.4375,31.921875,33.1875,31.984375,64077600.0,20.5773868560791
1998-12-15,33.0,32.3125,32.328125,32.96875,51719600.0,21.210691452026367
1998-12-16,33.78125,32.28125,33.125,33.4375,60024000.0,21.512266159057617
1998-12-17,33.71875,33.0625,33.546875,33.59375,46963600.0,21.612791061401367
1998-12-18,34.5625,33.53125,33.75,34.453125,59648000.0,22.165681838989258
1998-12-21,35.546875,34.4375,34.65625,35.109375,48112000.0,22.58788299560547
1998-12-22,35.125,34.34375,35.125,34.609375,41350000.0,22.266206741333008
1998-12-23,35.953125,34.84375,35.09375,35.890625,34940000.0,23.090505599975586
1998-12-24,36.0,35.375,35.90625,35.4375,13832400.0,22.798982620239258
1998-12-28,35.90625,35.375,35.75,35.59375,23636400.0,22.899503707885742
1998-12-29,35.640625,34.90625,35.640625,35.125,29651600.0,22.597932815551758
1998-12-30,35.83984375,34.71875,35.21875,34.75,34942800.0,22.356670379638672
1998-12-31,35.0,34.5,34.796875,34.671875,23834400.0,22.306419372558594
1999-01-04,36.3125,34.84375,34.90234375,35.25,69305200.0,22.678359985351562
1999-01-05,37.0,35.359375,35.46875,36.625,64281600.0,23.56297492980957
1999-01-06,37.875,36.6875,37.375,37.8125,69064800.0,24.326946258544922
1999-01-07,37.65625,37.0625,37.4375,37.625,51150400.0,24.206327438354492
1999-01-08,38.125,36.75,38.046875,37.46875,50244800.0,24.105806350708008
1999-01-11,37.734375,36.0625,37.71875,36.875,46463200.0,23.723804473876953
1999-01-12,37.03125,35.25,37.03125,35.546875,57907200.0,22.86935043334961
1999-01-13,36.9375,34.0,34.0,35.953125,75346000.0,23.13071632385254
1999-01-14,36.390625,35.375,36.3125,35.4375,59214000.0,22.798982620239258
1999-01-15,37.5,35.34375,35.734375,37.4375,59344000.0,24.085704803466797
1999-01-19,39.59375,37.71875,37.84375,38.90625,102741600.0,25.030637741088867
1999-01-20,41.9375,40.62109375,41.734375,40.65625,125481200.0,26.156509399414062
1999-01-21,40.828125,39.4375,40.4375,39.578125,80077200.0,25.462892532348633
1999-01-22,40.05859375,38.8125,38.90625,39.0625,82160000.0,25.131153106689453
1999-01-25,40.828125,39.78125,40.421875,40.46875,103076400.0,26.035886764526367
1999-01-26,42.9375,41.125,41.375,42.890625,120203200.0,27.594011306762695
1999-01-27,43.609375,42.125,43.125,42.15625,98048000.0,27.121536254882812
1999-01-28,43.515625,42.453125,42.9375,43.5,78838400.0,27.986047744750977
1999-01-29,43.78125,42.71875,43.6875,43.75,79571600.0,28.14690589904785
1999-02-01,43.984375,42.703125,43.859375,43.234375,81729200.0,27.815162658691406
1999-02-02,43.140625,41.5625,43.125,41.90625,91965600.0,26.960702896118164
1999-02-03,42.46875,41.5,41.59375,41.703125,73749200.0,26.830013275146484
1999-02-04,42.09375,39.71875,42.03125,39.765625,89151600.0,25.58351707458496
1999-02-05,40.40625,38.71875,40.0625,40.0,127945200.0,25.73430633544922
1999-02-08,41.390625,40.40625,40.640625,41.3125,109866800.0,26.578712463378906
1999-02-09,41.6875,39.9375,41.234375,40.015625,77293600.0,25.744354248046875
1999-02-10,41.09375,39.65625,39.96875,40.15625,73694000.0,25.834823608398438
1999-02-11,40.96875,40.09375,40.6875,40.6875,60366000.0,26.17660903930664
1999-02-12,40.921875,39.28125,40.421875,39.4375,62930400.0,25.372413635253906
1999-02-16,39.96875,38.640625,39.9375,39.0625,73666800.0,25.131153106689453
1999-02-17,38.53125,37.125,38.234375,37.5,101215600.0,24.12590789794922
1999-02-18,37.84375,35.99609375,37.734375,36.4375,117035200.0,23.44234275817871
1999-02-19,37.3125,36.4375,36.859375,36.9375,73085600.0,23.764020919799805
1999-02-22,37.25,36.1875,37.0625,37.203125,92514400.0,23.934913635253906
1999-02-23,38.90625,37.625,38.234375,38.859375,95106800.0,25.000476837158203
1999-02-24,39.84375,38.1875,39.109375,38.21875,67696800.0,24.588329315185547
1999-02-25,38.4375,37.40625,38.09375,38.375,70817200.0,24.688838958740234
1999-02-26,38.125,37.375,38.09375,37.53125,59273200.0,24.146015167236328
1999-03-01,38.140625,37.375,37.390625,37.9375,58332000.0,24.407373428344727
1999-03-02,38.53125,36.90625,37.96875,37.140625,58569600.0,23.894702911376953
1999-03-03,37.671875,36.765625,37.25,37.40625,76798400.0,24.06559944152832
1999-03-04,38.375,37.03125,37.78125,38.0625,61696400.0,24.487796783447266
1999-03-05,38.84375,38.28125,38.6875,38.734375,47302800.0,24.92005729675293
1999-03-08,39.80859375,38.75,38.875,39.75,46726000.0,25.57346534729004
1999-03-09,41.1875,39.9375,39.96875,40.453125,90129600.0,26.025827407836914
1999-03-10,40.625,39.796875,40.578125,40.34375,53114800.0,25.955453872680664
1999-03-11,41.140625,39.828125,40.25,40.359375,62948400.0,25.96551513671875
1999-03-12,40.6875,39.203125,40.65625,40.046875,73395200.0,25.76445960998535
1999-03-15,41.5,39.46875,40.140625,41.46875,60609600.0,26.67923355102539
1999-03-16,42.5,41.0625,41.375,42.265625,68554000.0,27.191911697387695
1999-03-17,42.359375,41.6875,42.265625,41.78125,44919600.0,26.880277633666992
1999-03-18,43.140625,41.546875,41.609375,43.109375,56231200.0,27.73474884033203
1999-03-19,43.53125,42.46875,43.46875,42.796875,91980400.0,27.533693313598633
1999-03-22,43.734375,43.0,43.234375,43.203125,55719200.0,27.795053482055664
1999-03-23,43.53125,41.5625,43.171875,41.640625,69581200.0,26.789812088012695
1999-03-24,42.953125,40.78125,41.75,42.8125,82634400.0,27.54375648498535
1999-03-25,45.015625,43.125,43.265625,44.984375,109447600.0,28.9410343170166
1999-03-26,45.09375,43.9375,44.734375,44.53125,94687600.0,28.649520874023438
1999-03-29,46.3125,43.9375,45.0625,46.1875,79777000.0,29.715065002441406
1999-03-30,46.75,46.125,46.6875,46.5,67502400.0,29.916120529174805
1999-03-31,47.3125,44.5625,47.25,44.8125,58752600.0,28.830459594726562
1999-04-01,46.4375,45.1328125,45.625,46.34375,41106000.0,29.815593719482422
1999-04-05,47.5078125,46.75,47.15625,47.46875,39848600.0,30.539382934570312
1999-04-06,47.8125,46.625,47.59375,47.03125,39674800.0,30.257902145385742
1999-04-07,47.5,45.625,47.4375,46.65625,46910200.0,30.016653060913086
1999-04-08,47.3125,45.5,46.625,47.28125,38637000.0,30.418750762939453
1999-04-09,47.5,46.5,47.125,47.125,31816800.0,30.318222045898438
1999-04-12,46.8125,45.6875,45.8125,46.5,37858800.0,29.916120529174805
1999-04-13,46.5625,44.59375,46.5625,45.0625,46746800.0,28.991304397583008
1999-04-14,45.5625,42.9375,45.40625,42.9375,52944000.0,27.62416648864746
1999-04-15,44.9375,41.9375,43.65625,44.4375,72594600.0,28.589197158813477
1999-04-16,44.5625,42.9375,44.53125,43.3125,44774000.0,27.86542320251465
1999-04-19,44.0625,40.1875,43.4375,40.5,75389000.0,26.055978775024414
1999-04-20,42.0,40.0,41.125,41.5625,108459400.0,26.73955535888672
1999-04-21,41.25,40.0,41.0625,41.0,92732800.0,26.377655029296875
1999-04-22,42.625,41.6875,42.5,42.46875,55096400.0,27.32258415222168
1999-04-23,43.5,41.5,42.5,43.0,56592000.0,27.66436767578125
1999-04-26,44.46875,43.375,43.59375,44.0,48349800.0,28.3077335357666
1999-04-27,44.375,41.96875,44.375,42.0,58665800.0,27.021018981933594
1999-04-28,43.25,40.859375,42.65625,41.0625,55963400.0,26.417871475219727
1999-04-29,41.84375,40.203125,41.1875,41.03125,60880600.0,26.39775848388672
1999-04-30,41.875,39.9375,41.375,40.65625,58558600.0,26.156509399414062
1999-05-03,40.75,39.28125,40.71875,39.9375,67180000.0,25.6940860748291
1999-05-04,40.90625,38.875,40.25,39.03125,66502200.0,25.111034393310547
1999-05-05,39.9375,38.21875,39.5625,39.5625,67028200.0,25.452836990356445
1999-05-06,40.5625,38.75,40.34375,38.96875,74021000.0,25.070838928222656
1999-05-07,40.1875,39.0,39.8125,39.53125,48011600.0,25.432735443115234
1999-05-10,40.25,39.125,39.9375,39.84375,46218000.0,25.633779525756836
1999-05-11,40.5078125,39.71875,40.375,39.9375,42786200.0,25.6940860748291
1999-05-12,40.5,39.625,40.375,40.25,60142600.0,25.89512825012207
1999-05-13,40.875,39.5625,40.5625,39.5625,51737200.0,25.452836990356445
1999-05-14,39.96875,38.3125,39.4375,38.4375,84401000.0,24.72905921936035
1999-05-17,39.78125,38.5,38.6875,39.5625,66850200.0,25.452836990356445
1999-05-18,40.125,38.96875,39.90625,39.34375,63858400.0,25.31209945678711
1999-05-19,39.9375,38.625,39.9375,39.65625,46510800.0,25.51314353942871
1999-05-20,40.0,39.1875,39.78125,39.21875,42386200.0,25.231689453125
1999-05-21,39.5,38.5,39.25,38.78125,56568800.0,24.950210571289062
1999-05-24,38.9375,38.03125,38.9375,38.625,38990000.0,24.84968376159668
1999-05-25,39.625,38.0625,38.375,38.125,50791600.0,24.528003692626953
1999-05-26,39.25,37.75,38.59375,39.25,52022800.0,25.25178337097168
1999-05-27,39.71875,38.75,39.125,39.1875,56702200.0,25.21158218383789
1999-05-28,40.4375,39.0625,39.375,40.34375,41548000.0,25.955453872680664
1999-06-01,40.375,39.21875,40.3125,39.25,36046400.0,25.25178337097168
1999-06-02,39.3125,38.125,39.03125,39.21875,42812600.0,25.231689453125
1999-06-03,39.46875,38.0625,39.1875,38.1875,32934400.0,24.568220138549805
1999-06-04,39.84375,38.375,38.46875,39.78125,35668200.0,25.593570709228516
1999-06-07,40.53125,39.59375,39.96875,40.125,32392200.0,25.81472396850586
1999-06-08,41.0625,39.5,39.9375,39.6875,41516400.0,25.53325080871582
1999-06-09,41.3125,40.0,40.0625,41.15625,53310800.0,26.47818374633789
1999-06-10,41.15625,39.53125,40.9375,39.9375,35277400.0,25.6940860748291
1999-06-11,40.25,38.78125,40.0,39.0625,34543000.0,25.131153106689453
1999-06-14,39.84375,38.71875,39.375,38.78125,28369800.0,24.950210571289062
1999-06-15,39.4375,38.34375,39.03125,38.84375,36981000.0,24.990415573120117
1999-06-16,40.8125,39.46875,39.53125,40.5,48325200.0,26.055978775024414
1999-06-17,41.5,40.25,40.34375,41.4375,44475200.0,26.659128189086914
1999-06-18,42.5,41.0625,41.15625,42.5,69116200.0,27.34270477294922
1999-06-21,44.5,42.4375,42.4375,44.46875,56194400.0,28.60930633544922
1999-06-22,44.21875,43.125,44.21875,43.25,38751000.0,27.825212478637695
1999-06-23,43.6875,42.53125,42.96875,43.0,33942000.0,27.66436767578125
1999-06-24,43.125,42.0,42.875,42.3125,33559000.0,27.22207260131836
1999-06-25,43.21875,42.1875,42.6875,42.46875,24933000.0,27.32258415222168
1999-06-28,43.40625,42.46875,42.75,43.375,31701000.0,27.905630111694336
1999-06-29,44.03125,43.0,43.34375,44.0,38973200.0,28.3077335357666
1999-06-30,45.125,43.375,43.875,45.09375,57610200.0,29.011415481567383
1999-07-01,45.75,44.1875,44.9375,45.59375,47737800.0,29.33308982849121
1999-07-02,46.0625,45.15625,45.4375,46.0,32094800.0,29.594449996948242
1999-07-06,46.46875,44.625,46.125,44.78125,45419400.0,28.81035614013672
1999-07-07,46.15625,44.9375,45.03125,46.15625,33834600.0,29.69497299194336
1999-07-08,46.5,45.34375,45.90625,46.28125,37790400.0,29.775394439697266
1999-07-09,46.65625,46.125,46.1875,46.625,33884200.0,29.996553421020508
1999-07-12,47.375,46.1875,46.59375,47.09375,43847800.0,30.298118591308594
1999-07-13,47.03125,46.40625,46.5625,46.8125,30845000.0,30.11717414855957
1999-07-14,47.5,46.25,46.875,47.46875,37985200.0,30.539382934570312
1999-07-15,47.625,46.875,47.5,47.1875,40926200.0,30.35843849182129
1999-07-16,49.9375,47.5,47.75,49.71875,115369800.0,31.986940383911133
1999-07-19,50.375,48.90625,50.0,49.1875,81181600.0,31.6451473236084
1999-07-20,48.375,46.15625,48.21875,46.65625,92287400.0,30.016653060913086
1999-07-21,47.65625,46.5,46.8125,47.34375,54050800.0,30.458955764770508
1999-07-22,47.25,45.0,47.1875,45.53125,60904200.0,29.292879104614258
1999-07-23,45.875,44.84375,45.78125,45.125,68833200.0,29.031509399414062
1999-07-26,44.90625,43.8125,44.4375,43.8125,50885000.0,28.187105178833008
1999-07-27,44.875,44.0,44.40625,44.40625,65513000.0,28.569087982177734
1999-07-28,45.25,44.1875,44.59375,45.0,62215200.0,28.95108413696289
1999-07-29,44.40625,43.15625,44.34375,43.46875,57968200.0,27.9659423828125
1999-07-30,44.3125,42.75,43.8125,42.90625,51127400.0,27.60405921936035
1999-08-02,43.46875,42.1875,42.84375,42.40625,48050600.0,27.282384872436523
1999-08-03,43.03125,42.1875,42.9375,42.375,55051200.0,27.26228141784668
1999-08-04,43.59375,42.375,42.5625,42.46875,75573400.0,27.32258415222168
1999-08-05,43.1875,42.375,42.6875,42.875,76634000.0,27.583961486816406
1999-08-06,43.21875,42.46875,43.03125,42.5625,67205800.0,27.382909774780273
1999-08-09,42.90625,41.84375,42.8125,41.90625,39333600.0,26.960702896118164
1999-08-10,42.03125,40.8125,41.78125,41.46875,62743000.0,26.67923355102539
1999-08-11,42.34375,41.15625,42.0,42.09375,66105200.0,27.081327438354492
1999-08-12,42.09375,40.8125,41.96875,40.875,61062000.0,26.297250747680664
1999-08-13,42.8125,41.375,41.46875,42.34375,65099800.0,27.24217987060547
1999-08-16,42.9453125,41.15625,42.53125,42.15625,57321800.0,27.121536254882812
1999-08-17,42.75,41.46875,42.71875,42.28125,51749000.0,27.201969146728516
1999-08-18,43.09375,42.03125,42.21875,42.5,58361200.0,27.34270477294922
1999-08-19,42.5625,41.5625,42.28125,41.90625,71478200.0,26.960702896118164
1999-08-20,42.390625,41.53125,42.0,41.6875,46072800.0,26.819963455200195
1999-08-23,43.3125,41.9375,42.15625,43.21875,60447000.0,27.805103302001953
1999-08-24,46.75,43.53125,43.53125,46.09375,120450000.0,29.65477180480957
1999-08-25,48.0,46.59375,46.8125,47.65625,81877600.0,30.660003662109375
1999-08-26,48.1875,46.84375,47.6875,47.3125,61246000.0,30.438852310180664
1999-08-27,47.5625,46.1875,47.53125,46.625,41948400.0,29.996553421020508
1999-08-30,46.71875,45.78125,46.4375,46.125,33300800.0,29.67487335205078
1999-08-31,46.5625,45.0625,45.90625,46.28125,46882800.0,29.775394439697266
1999-09-01,46.71875,45.8125,46.15625,46.1875,36607200.0,29.715065002441406
1999-09-02,46.28125,45.34375,45.75,45.90625,33340800.0,29.53413200378418
1999-09-03,48.21875,46.75,46.875,47.9375,52098000.0,30.840951919555664
1999-09-07,48.34375,46.875,47.4375,47.125,47028000.0,30.318222045898438
1999-09-08,47.34375,46.03125,46.84375,46.125,42568200.0,29.67487335205078
1999-09-09,47.0703125,45.8984375,46.21875,47.03125,38475200.0,30.257902145385742
1999-09-10,47.65625,47.0,47.53125,47.5,34455000.0,30.559480667114258
1999-09-13,47.40625,46.6875,47.25,46.9375,27870800.0,30.197607040405273
1999-09-14,47.78125,46.8125,46.84375,47.53125,40207800.0,30.579599380493164
1999-09-15,47.875,46.1875,47.75,46.3125,48413800.0,29.795503616333008
1999-09-16,47.03125,45.3125,46.4375,47.0,45796000.0,30.23781394958496
1999-09-17,48.25,46.90625,47.1875,48.21875,79773400.0,31.02189826965332
1999-09-20,48.9375,47.5,48.0,48.78125,48601800.0,31.383792877197266
1999-09-21,48.28125,47.0625,48.28125,47.3125,47082800.0,30.438852310180664
1999-09-22,48.3125,46.84375,47.375,48.03125,48531600.0,30.901269912719727
1999-09-23,48.4375,45.0078125,48.4375,45.59375,71073600.0,29.33308982849121
1999-09-24,45.6875,44.4375,45.09375,45.46875,70277000.0,29.25266456604004
1999-09-27,46.46875,45.4375,46.0,45.71875,34132200.0,29.413501739501953
1999-09-28,46.34375,44.53125,45.625,46.0625,46000600.0,29.634662628173828
1999-09-29,46.0625,44.5625,45.78125,44.75,37484400.0,28.790252685546875
1999-09-30,45.84375,44.40625,45.0,45.28125,47455400.0,29.13202667236328
1999-10-01,45.3125,44.15625,45.09375,44.9921875,44239000.0,28.946067810058594
1999-10-04,46.3125,45.125,45.25,46.28125,29998000.0,29.775394439697266
1999-10-05,46.9375,44.75,46.375,45.90625,43397000.0,29.53413200378418
1999-10-06,47.0,46.03125,46.15625,46.84375,35500200.0,30.137290954589844
1999-10-07,47.53125,46.34375,46.84375,46.875,46036400.0,30.15738296508789
1999-10-08,47.59375,46.0625,46.75,47.46875,35697000.0,30.539382934570312
1999-10-11,47.5,47.0625,47.3125,47.15625,19943800.0,30.338333129882812
1999-10-12,47.15625,46.1875,47.0,46.28125,27668600.0,29.775394439697266
1999-10-13,46.5625,45.15625,46.0,45.53125,38098400.0,29.292879104614258
1999-10-14,46.1171875,44.84375,45.4375,45.34375,42737800.0,29.1722469329834
1999-10-15,44.90625,43.65625,44.75,44.03125,73788000.0,28.327835083007812
1999-10-18,44.0,42.53125,43.59375,43.9375,75312800.0,28.26751708984375
1999-10-19,44.625,42.625,44.125,43.15625,69945600.0,27.76490592956543
1999-10-20,46.1875,45.125,45.78125,46.125,88090600.0,29.67487335205078
1999-10-21,46.5625,45.25,45.28125,46.53125,60801200.0,29.936235427856445
1999-10-22,46.9375,45.875,46.78125,46.34375,43650600.0,29.815593719482422
1999-10-25,46.78125,45.5625,46.0,46.21875,30492200.0,29.73517608642578
1999-10-26,47.625,46.1328125,47.1875,46.1875,52467600.0,29.715065002441406
1999-10-27,45.8125,44.84375,45.75,45.4375,54416600.0,29.232547760009766
1999-10-28,45.4375,44.65625,45.0,44.9375,70570400.0,28.910871505737305
1999-10-29,47.0,45.625,45.71875,46.28125,79452600.0,29.775394439697266
1999-11-01,47.09375,46.0625,46.625,46.1875,53261200.0,29.715065002441406
1999-11-02,47.25,45.96875,46.375,46.28125,46349000.0,29.775394439697266
1999-11-03,46.75,45.75,46.46875,46.0,44517000.0,29.594449996948242
1999-11-04,46.375,45.15625,46.15625,45.875,54239400.0,29.514036178588867
1999-11-05,46.4375,45.25,45.90625,45.78125,70167400.0,29.453725814819336
1999-11-08,45.375,42.1875,42.40625,44.96875,243819200.0,28.930978775024414
1999-11-09,44.9375,43.21875,44.875,44.4375,109769800.0,28.589197158813477
1999-11-10,44.5625,43.21875,44.0625,43.5625,69385400.0,28.026248931884766
1999-11-11,45.21875,44.125,44.125,44.8125,69274600.0,28.830459594726562
1999-11-12,45.0,43.53125,44.875,44.59375,49414200.0,28.689727783203125
1999-11-15,44.25,43.46875,44.125,43.5,47080400.0,27.986047744750977
1999-11-16,43.875,42.9375,43.46875,43.65625,59165200.0,28.08658790588379
1999-11-17,43.53125,42.5,43.21875,42.5,66819000.0,27.34270477294922
1999-11-18,42.90625,42.25,42.46875,42.46875,64493200.0,27.32258415222168
1999-11-19,43.28125,42.1875,42.21875,43.0,58226000.0,27.66436767578125
1999-11-22,45.1875,44.21875,44.8125,44.90625,90596600.0,28.890762329101562
1999-11-23,45.6875,44.1875,44.625,44.8125,70787400.0,28.830459594726562
1999-11-24,46.125,44.75,44.78125,45.84375,53771000.0,29.493925094604492
1999-11-26,46.6875,45.5,45.8125,45.5625,28514200.0,29.3129825592041
1999-11-29,46.03125,44.75,45.0625,45.09375,51460200.0,29.011415481567383
1999-11-30,46.4375,44.78125,44.875,45.5234375,64145600.0,29.2878475189209
1999-12-01,46.96875,45.4375,45.53125,46.59375,48864200.0,29.976438522338867
1999-12-02,47.625,46.4375,46.53125,47.40625,55473800.0,30.49917221069336
1999-12-03,48.5625,47.8671875,47.90625,48.0625,64100600.0,30.9213924407959
1999-12-06,48.59375,47.375,47.625,47.71875,49098200.0,30.70020866394043
1999-12-07,47.4375,46.4375,47.375,46.5,56859200.0,29.916120529174805
1999-12-08,47.15625,45.84375,46.5625,45.875,40955800.0,29.514036178588867
1999-12-09,46.65625,45.71875,46.0,46.375,46258200.0,29.83572006225586
1999-12-10,47.0625,46.125,46.6875,46.9375,36836000.0,30.197607040405273
1999-12-13,48.46875,46.375,46.8046875,48.3125,52691600.0,31.08220672607422
1999-12-14,50.5625,47.65625,48.09375,49.34375,144116200.0,31.74567413330078
1999-12-15,54.375,49.25,49.28125,54.21875,155571600.0,34.88203811645508
1999-12-16,57.5,54.46875,54.625,56.84375,128660200.0,36.570858001708984
1999-12-17,58.5625,56.8125,58.3125,57.625,105898800.0,37.073482513427734
1999-12-20,57.5,55.59375,57.40625,56.375,39433800.0,36.2692756652832
1999-12-21,58.3125,55.3125,56.1875,57.9375,57446000.0,37.2745361328125
1999-12-22,59.0,57.5625,58.1484375,58.78125,38565200.0,37.817359924316406
1999-12-23,59.625,58.375,58.625,58.71875,31028400.0,37.777137756347656
1999-12-27,59.625,58.0625,59.21875,59.5625,32202200.0,38.319984436035156
1999-12-28,59.40625,58.53125,59.375,58.75,24591000.0,37.79725646972656
1999-12-29,59.1875,58.40625,58.46875,58.96875,17449200.0,37.93798828125
1999-12-30,59.96875,58.5625,58.9375,58.8125,22360000.0,37.837467193603516
1999-12-31,58.875,58.125,58.75,58.375,12517600.0,37.556007385253906
2000-01-03,59.3125,56.0,58.6875,58.28125,53228400.0,37.49568557739258
2000-01-04,58.5625,56.125,56.78125,56.3125,54119000.0,36.22905731201172
2000-01-05,58.1875,54.6875,55.5625,56.90625,64059600.0,36.611080169677734
2000-01-06,56.9375,54.1875,56.09375,55.0,54976600.0,35.384666442871094
2000-01-07,56.125,53.65625,54.3125,55.71875,62013600.0,35.847076416015625
2000-01-10,56.84375,55.6875,56.71875,56.125,44963600.0,36.10844802856445
2000-01-11,57.125,54.34375,55.75,54.6875,46743600.0,35.183616638183594
2000-01-12,54.4375,52.21875,54.25,52.90625,66532400.0,34.03763961791992
2000-01-13,54.3125,50.75,52.1875,53.90625,83144000.0,34.680992126464844
2000-01-14,56.96875,52.875,53.59375,56.125,73416400.0,36.10844802856445
2000-01-18,58.25,55.875,55.90625,57.65625,81483600.0,37.09358215332031
2000-01-19,55.75,53.0,55.25,53.5,97568200.0,34.41962432861328
2000-01-20,54.84375,52.9375,53.53125,53.0,56349800.0,34.09794235229492
2000-01-21,53.625,51.625,53.5,51.875,68416200.0,33.374176025390625
2000-01-24,52.84375,50.40625,51.8984375,50.625,63597600.0,32.569976806640625
2000-01-25,51.9375,49.78125,50.5,51.40625,59823200.0,33.072601318359375
2000-01-26,51.75,49.5625,51.21875,49.6875,49365000.0,31.966842651367188
2000-01-27,50.59375,48.625,49.9453125,49.375,63654800.0,31.765783309936523
2000-01-28,50.125,48.625,49.0625,49.125,58225400.0,31.60494041442871
2000-01-31,49.09375,47.4375,48.8125,48.9375,73194200.0,31.484304428100586
2000-02-01,51.625,48.84375,49.25,51.46875,70196600.0,33.11281204223633
2000-02-02,51.96875,50.25,51.21875,50.40625,49915600.0,32.42924499511719
2000-02-03,52.09375,50.0625,51.03125,51.8125,49186000.0,33.33395767211914
2000-02-04,54.0,52.0703125,52.1875,53.28125,55365400.0,34.278892517089844
2000-02-07,53.4375,52.125,53.40625,53.3125,40005800.0,34.29899215698242
2000-02-08,55.0,53.21875,53.21875,54.96875,56229000.0,35.364566802978516
2000-02-09,54.71875,51.9375,54.71875,52.0,55090000.0,33.45458984375
2000-02-10,53.28125,51.25,51.9453125,53.0,54527800.0,34.09794235229492
2000-02-11,52.4375,49.5625,52.4375,49.96875,115559000.0,32.147769927978516
2000-02-14,50.875,49.53125,50.6171875,49.8125,81028600.0,32.04724884033203
2000-02-15,50.0,49.0625,49.875,49.28125,71027600.0,31.705467224121094
2000-02-16,50.09375,48.5625,49.625,48.8125,65202600.0,31.403884887695312
2000-02-17,49.84375,48.5703125,49.25,49.8125,80343400.0,32.04724884033203
2000-02-18,50.03125,47.4375,50.0,47.53125,79063000.0,30.579599380493164
2000-02-22,48.5625,46.40625,47.5625,46.90625,66296200.0,30.177486419677734
2000-02-23,47.875,46.03125,46.75,47.125,75847200.0,30.318222045898438
2000-02-24,47.9375,46.0,47.125,47.375,69733200.0,30.47905921936035
2000-02-25,47.3515625,45.25,47.34375,45.65625,65301400.0,29.373289108276367
2000-02-28,46.0625,44.0625,45.125,45.78125,76131800.0,29.453725814819336
2000-02-29,45.875,44.4375,45.875,44.6875,58437400.0,28.750028610229492
2000-03-01,47.046875,44.46875,44.8125,45.40625,106889800.0,29.212448120117188
2000-03-02,47.6875,45.5625,45.90625,46.6875,106932600.0,30.0367488861084
2000-03-03,49.4375,46.9375,47.375,48.0625,101435200.0,30.9213924407959
2000-03-06,48.6875,45.0625,48.0,45.3125,93609400.0,29.152141571044922
2000-03-07,48.75,45.96875,48.0625,46.4375,135061000.0,29.87591552734375
2000-03-08,48.09375,45.5,46.90625,47.78125,94290000.0,30.74042320251465
2000-03-09,50.0,47.5,47.65625,50.0,88198800.0,32.16787338256836
2000-03-10,51.25,49.75,49.78125,50.5,85589000.0,32.48955535888672
2000-03-13,50.125,48.75,48.8125,49.0,61831800.0,31.524520874023438
2000-03-14,49.625,47.5625,49.3125,47.5625,73489200.0,30.599706649780273
2000-03-15,48.3125,46.84375,47.28125,47.6875,53208000.0,30.680116653442383
2000-03-16,48.34375,46.625,47.96875,47.6875,77300800.0,30.680116653442383
2000-03-17,49.75,47.25,47.625,49.6875,81161600.0,31.966842651367188
2000-03-20,49.875,48.25,49.375,48.6875,47773000.0,31.323471069335938
2000-03-21,51.5625,48.25,48.375,51.375,81648800.0,33.052494049072266
2000-03-22,52.8125,50.5625,51.40625,51.625,93975800.0,33.21332931518555
2000-03-23,56.4375,53.3125,53.40625,55.9375,148224000.0,35.9878044128418
2000-03-24,57.5,54.78125,56.3125,55.84375,112196800.0,35.92749786376953
2000-03-27,54.125,51.96875,53.8828125,52.03125,111434000.0,33.47470474243164
2000-03-28,53.71875,51.1875,51.8125,52.15625,81114400.0,33.555118560791016
2000-03-29,54.46875,52.5625,52.59375,53.59375,64363800.0,34.47993850708008
2000-03-30,54.3125,51.25,53.09375,51.6875,64178400.0,33.25355529785156
2000-03-31,54.125,52.0625,53.0,53.125,64281400.0,34.17837142944336
2000-04-03,48.25,45.0,47.21875,45.4375,260118200.0,29.232547760009766
2000-04-04,46.0,42.46875,45.78125,44.28125,181244400.0,28.488677978515625
2000-04-05,44.25,42.9375,44.125,43.1875,82887600.0,27.785003662109375
2000-04-06,44.0,42.6328125,43.9375,43.0,66421400.0,27.66436767578125
2000-04-07,44.6875,42.5,43.5,44.53125,82613600.0,28.649520874023438
2000-04-10,44.3125,43.0,44.3125,43.03125,60685400.0,27.684480667114258
2000-04-11,43.03125,41.75,42.5625,41.9375,71961800.0,26.98080825805664
2000-04-12,41.125,39.375,41.0625,39.6875,153003800.0,25.53325080871582
2000-04-13,41.125,39.5,40.4375,39.625,94316200.0,25.493032455444336
2000-04-14,39.75,36.625,39.5625,37.0625,151217800.0,23.844432830810547
2000-04-17,38.0,36.5,37.125,37.9375,119772200.0,24.407373428344727
2000-04-18,40.96875,37.9375,38.25,40.28125,91794600.0,25.915252685546875
2000-04-19,40.75,39.0625,40.71875,39.34375,53715400.0,25.31209945678711
2000-04-20,39.9375,38.75,39.3125,39.46875,52387400.0,25.392507553100586
2000-04-24,34.0,32.5,33.625,33.3125,313645800.0,21.431848526000977
2000-04-25,34.75,33.8125,34.375,34.6875,159517400.0,22.316471099853516
2000-04-26,35.5625,33.6875,35.0,34.0,107091200.0,21.874162673950195
2000-04-27,34.96875,33.6875,33.71875,34.90625,77669800.0,22.457202911376953
2000-04-28,35.5,34.125,35.375,34.875,78082600.0,22.437101364135742
2000-05-01,37.0,35.84375,36.4375,36.71875,107811000.0,23.6232852935791
2000-05-02,36.75,34.75,36.40625,34.9375,97716200.0,22.477312088012695
2000-05-03,35.40625,34.40625,35.1875,35.28125,55354800.0,22.698461532592773
2000-05-04,35.625,34.65625,35.15625,35.21875,43317200.0,22.658248901367188
2000-05-05,35.90625,34.9375,35.125,35.5625,36402200.0,22.879404067993164
2000-05-08,35.6875,34.84375,35.46875,34.90625,36187600.0,22.457202911376953
2000-05-09,35.21875,33.75,35.09375,33.90625,60778400.0,21.813838958740234
2000-05-10,33.9375,32.875,33.875,33.09375,67740000.0,21.291107177734375
2000-05-11,34.0625,32.875,33.3125,33.9375,58390800.0,21.833946228027344
2000-05-12,34.875,34.125,34.21875,34.40625,37886000.0,22.135513305664062
2000-05-15,34.71875,34.0,34.5,34.6875,33899600.0,22.316471099853516
2000-05-16,35.3125,34.53125,34.78125,34.75,48410600.0,22.356670379638672
2000-05-17,34.5625,33.625,34.4375,33.84375,53242000.0,21.773639678955078
2000-05-18,34.03125,32.9375,34.03125,33.09375,53640400.0,21.291107177734375
2000-05-19,32.96875,32.25,32.6875,32.53125,66578000.0,20.929224014282227
2000-05-22,32.625,31.21875,32.5625,32.09375,69955000.0,20.64775848388672
2000-05-23,32.78125,31.53125,31.9375,31.59375,57963200.0,20.32607078552246
2000-05-24,33.28125,31.5,31.5625,32.78125,85482400.0,21.090068817138672
2000-05-25,32.375,30.5625,32.28125,30.75,94348800.0,19.783245086669922
2000-05-26,31.3125,30.1875,31.03125,30.71875,55822000.0,19.763147354125977
2000-05-30,32.0625,31.0,31.21875,31.6875,68536400.0,20.386390686035156
2000-05-31,31.8515625,31.03125,31.8203125,31.28125,54968200.0,20.125030517578125
2000-06-01,33.0,31.90625,32.1875,32.28125,94507200.0,20.768383026123047
2000-06-02,33.375,32.5,33.0,33.15625,80463200.0,21.331327438354492
2000-06-05,34.1875,33.0,33.0078125,33.4375,64400000.0,21.512266159057617
2000-06-06,34.9375,33.90625,34.09375,34.8125,99019000.0,22.396886825561523
2000-06-07,35.375,33.5625,34.625,35.25,76310600.0,22.678359985351562
2000-06-08,36.0625,34.125,35.78125,34.40625,94765600.0,22.135513305664062
2000-06-09,34.84375,34.15625,34.8125,34.40625,35710200.0,22.135513305664062
2000-06-12,34.5,33.1875,34.5,33.4375,49260600.0,21.512266159057617
2000-06-13,34.0,33.0625,33.375,33.9375,44289200.0,21.833946228027344
2000-06-14,35.5,34.75,34.90625,35.25,79992400.0,22.678359985351562
2000-06-15,36.34375,35.3125,35.40625,36.1875,65592600.0,23.2814998626709
2000-06-16,36.5625,35.75,36.3125,36.28125,68710600.0,23.341815948486328
2000-06-19,36.90625,36.0,36.28125,36.84375,46604800.0,23.703704833984375
2000-06-20,37.625,36.875,36.9375,37.46875,62275000.0,24.105806350708008
2000-06-21,41.09375,38.46875,38.5,40.34375,160399600.0,25.955453872680664
2000-06-22,41.0,39.65625,40.6875,39.9375,87315200.0,25.6940860748291
2000-06-23,40.03125,38.5,39.96875,38.84375,49811600.0,24.990415573120117
2000-06-26,40.0625,38.75,38.75,39.75,48287000.0,25.57346534729004
2000-06-27,40.0625,39.1875,39.625,39.40625,31071200.0,25.352310180664062
2000-06-28,40.03125,39.3125,39.5,39.46875,37459200.0,25.392507553100586
2000-06-29,39.46875,38.53125,39.125,38.59375,38449000.0,24.82957649230957
2000-06-30,40.0,38.34375,38.53125,40.0,52356400.0,25.73430633544922
2000-07-03,40.03125,39.6875,39.84375,40.0,15734800.0,25.73430633544922
2000-07-05,39.9375,39.125,39.9375,39.25,34824400.0,25.25178337097168
2000-07-06,40.84375,39.25,39.4375,40.46875,47873200.0,26.035886764526367
2000-07-07,41.4375,40.28125,40.6328125,41.0,54153200.0,26.377655029296875
2000-07-10,40.65625,39.6875,40.34375,39.71875,52689800.0,25.553361892700195
2000-07-11,40.25,39.25,39.40625,39.5625,37164800.0,25.452836990356445
2000-07-12,40.5,38.59375,39.125,40.15625,58370200.0,25.834823608398438
2000-07-13,40.0,38.6875,39.40625,39.96875,80843200.0,25.714200973510742
2000-07-14,39.875,39.21875,39.75,39.46875,51180600.0,25.392507553100586
2000-07-17,39.78125,38.75,39.125,39.09375,53992800.0,25.1512508392334
2000-07-18,39.75,38.71875,38.8125,39.25,70617200.0,25.25178337097168
2000-07-19,38.75,36.40625,38.03125,36.5625,139924600.0,23.522762298583984
2000-07-20,37.625,36.5625,36.71875,37.40625,54690600.0,24.06559944152832
2000-07-21,37.5,35.9375,37.375,36.15625,56100600.0,23.261402130126953
2000-07-24,36.0625,35.0,36.03125,35.28125,56165600.0,22.698461532592773
2000-07-25,35.5,34.1875,35.40625,34.5,64188600.0,22.195837020874023
2000-07-26,34.75,33.625,34.53125,33.90625,85404600.0,21.813838958740234
2000-07-27,35.0625,33.75,33.9375,34.6875,74337600.0,22.316471099853516
2000-07-28,35.90625,34.8125,35.46875,34.84375,75645600.0,22.4169921875
2000-07-31,35.5625,34.625,35.09375,34.90625,70283800.0,22.457202911376953
2000-08-01,35.03125,34.09375,34.96875,34.34375,47163600.0,22.095304489135742
2000-08-02,35.21875,34.25,34.28125,34.6875,48269200.0,22.316471099853516
2000-08-03,35.1875,34.0625,34.09375,35.125,54543400.0,22.597932815551758
2000-08-04,34.9375,34.09375,34.71875,34.5625,38107400.0,22.23604393005371
2000-08-07,35.5625,34.875,35.09375,35.0,52741800.0,22.517513275146484
2000-08-08,37.34375,35.0,35.03125,37.0625,138038800.0,23.844432830810547
2000-08-09,37.4375,36.5625,36.875,37.125,63945600.0,23.884647369384766
2000-08-10,37.03125,35.875,36.90625,36.3125,48986000.0,23.361921310424805
2000-08-11,36.34375,35.8125,36.21875,36.21875,35629600.0,23.30160903930664
2000-08-14,36.6875,35.6875,36.15625,36.09375,53427000.0,23.2211856842041
2000-08-15,36.5,35.75,36.0,35.8125,40714200.0,23.04023551940918
2000-08-16,36.125,35.28125,35.9375,35.5,44976200.0,22.83919334411621
2000-08-17,36.0,35.28125,35.5625,35.78125,36112800.0,23.020139694213867
2000-08-18,35.71875,35.0,35.5625,35.5,54438800.0,22.83919334411621
2000-08-21,35.40625,35.03125,35.34375,35.3125,34119600.0,22.718568801879883
2000-08-22,36.21875,35.109375,35.40625,35.625,54428200.0,22.91960906982422
2000-08-23,35.5625,35.1875,35.40625,35.375,36726800.0,22.758779525756836
2000-08-24,35.59375,34.96875,35.3125,35.5625,42405400.0,22.879404067993164
2000-08-25,35.84375,35.28125,35.34375,35.3125,52729400.0,22.718568801879883
2000-08-28,36.0625,35.0625,35.09375,35.65625,56421600.0,22.939722061157227
2000-08-29,36.375,35.4375,35.59375,35.46875,59400200.0,22.819093704223633
2000-08-30,35.46875,34.84375,35.34375,35.0,53498800.0,22.517513275146484
2000-08-31,36.0,34.84375,35.4375,34.90625,72575400.0,22.457202911376953
2000-09-01,35.3125,34.84375,35.0,35.09375,37629800.0,22.577829360961914
2000-09-05,35.34375,34.90625,35.0,35.0625,50755200.0,22.557722091674805
2000-09-06,35.34375,34.65625,35.03125,34.71875,62960800.0,22.336565017700195
2000-09-07,36.03125,34.71875,35.0,35.03125,111711200.0,22.537614822387695
2000-09-08,35.4375,34.59375,35.1875,34.65625,56709600.0,22.29636573791504
2000-09-11,34.84375,34.03125,34.5625,34.40625,48495200.0,22.135513305664062
2000-09-12,34.65625,33.8125,34.375,34.0625,46781200.0,21.914371490478516
2000-09-13,34.375,33.59375,33.78125,34.125,40744800.0,21.954578399658203
2000-09-14,34.375,32.84375,34.34375,32.90625,78503000.0,21.17048454284668
2000-09-15,32.8125,31.65625,32.71875,32.09375,99915200.0,20.64775848388672
2000-09-18,32.3125,31.09375,32.125,31.5,69037800.0,20.265769958496094
2000-09-19,32.875,31.6875,31.8125,32.5,79311200.0,20.909114837646484
2000-09-20,32.5,31.59375,32.4375,32.125,67791400.0,20.667861938476562
2000-09-21,32.5625,31.78125,32.0,32.09375,48952200.0,20.64775848388672
2000-09-22,31.75,30.5,30.5625,31.625,84476600.0,20.346179962158203
2000-09-25,31.75,30.21875,31.625,30.625,53484200.0,19.702829360961914
2000-09-26,32.9375,30.21875,30.46875,31.34375,155704800.0,20.165237426757812
2000-09-27,31.78125,29.90625,31.71875,30.3125,106155600.0,19.50177574157715
2000-09-28,30.9375,30.3125,30.40625,30.65625,52360400.0,19.722929000854492
2000-09-29,30.65625,29.3125,30.5,30.15625,74053600.0,19.401248931884766
2000-10-02,30.40625,29.125,30.25,29.5625,58562400.0,19.019258499145508
2000-10-03,29.90625,28.25,29.78125,28.28125,85374000.0,18.19495964050293
2000-10-04,28.28125,27.25,28.1875,27.71875,136453400.0,17.83306884765625
2000-10-05,28.625,27.625,27.75,27.6875,81099400.0,17.81296157836914
2000-10-06,28.375,27.375,27.90625,27.78125,61794000.0,17.873273849487305
2000-10-09,27.875,26.5,27.8125,27.09375,58323600.0,17.430971145629883
2000-10-10,27.78125,26.90625,26.96875,27.28125,62066200.0,17.551603317260742
2000-10-11,28.46875,27.0,27.0,27.875,101205800.0,17.93358612060547
2000-10-12,28.4375,26.90625,28.15625,27.1875,90219600.0,17.491283416748047
2000-10-13,27.4375,26.0625,26.9375,26.875,104521200.0,17.290239334106445
2000-10-16,26.90625,24.78125,26.75,25.1875,119759000.0,16.204566955566406
2000-10-17,26.21875,25.125,25.9375,25.21875,81276600.0,16.224674224853516
2000-10-18,26.625,24.21875,24.8125,25.875,110536400.0,16.646879196166992
2000-10-19,31.09375,29.0,29.21875,30.9375,256993200.0,19.903873443603516
2000-10-20,33.0625,30.5625,30.65625,32.59375,160378600.0,20.969438552856445
2000-10-23,33.125,30.34375,32.3125,31.0625,185170400.0,19.98429298400879
2000-10-24,31.46875,30.09375,31.3125,30.75,94427400.0,19.783245086669922
2000-10-25,31.71875,30.21875,30.96875,30.625,167603800.0,19.702829360961914
2000-10-26,32.53125,30.40625,30.5,32.21875,114826600.0,20.72818374633789
2000-10-27,34.59375,32.3125,32.34375,33.84375,124292400.0,21.773639678955078
2000-10-30,35.0625,33.6875,33.75,34.53125,110057600.0,22.215944290161133
2000-10-31,34.75,34.0,34.5,34.4375,104474000.0,22.155635833740234
2000-11-01,35.03125,34.21875,34.25,34.8125,81309400.0,22.396886825561523
2000-11-02,35.421875,34.8125,35.1875,35.15625,77985200.0,22.618045806884766
2000-11-03,34.8125,34.03125,34.625,34.125,68711000.0,21.954578399658203
2000-11-06,35.0625,34.125,34.34375,34.75,74851400.0,22.356670379638672
2000-11-07,35.9375,34.75,34.875,35.25,104331200.0,22.678359985351562
2000-11-08,36.1875,34.0,35.5625,34.71875,206149400.0,22.336565017700195
2000-11-09,35.65625,34.21875,34.25,35.4375,91058600.0,22.798982620239258
2000-11-10,35.15625,33.40625,34.96875,33.6875,93744400.0,21.673110961914062
2000-11-13,34.0625,32.203125,33.34375,33.21875,83364800.0,21.37154197692871
2000-11-14,34.90625,33.65625,34.0,34.40625,84218600.0,22.135513305664062
2000-11-15,35.4375,34.34375,34.53125,35.03125,60422200.0,22.537614822387695
2000-11-16,35.75,34.46875,34.71875,34.46875,92128600.0,22.175735473632812
2000-11-17,35.0,33.8984375,34.71875,34.53125,106525600.0,22.215944290161133
2000-11-20,34.25,32.78125,34.0625,33.59375,80157200.0,21.612791061401367
2000-11-21,34.625,33.6875,33.6875,33.875,59487600.0,21.79374122619629
2000-11-22,34.75,33.0,33.03125,34.125,76343200.0,21.954578399658203
2000-11-24,35.21875,34.25,34.5,34.96875,34439200.0,22.497413635253906
2000-11-27,36.125,35.3125,35.71875,35.34375,85307600.0,22.73866844177246
2000-11-28,34.875,33.40625,34.6875,33.5,127446200.0,21.552474975585938
2000-11-29,33.5625,31.625,33.40625,32.53125,98280400.0,20.929224014282227
2000-11-30,31.03125,28.5,31.0,28.6875,197200800.0,18.45631980895996
2000-12-01,30.3125,28.03125,29.03125,28.3125,109809800.0,18.21506118774414
2000-12-04,29.5,27.59375,28.625,28.21875,80407200.0,18.15474510192871
2000-12-05,30.25,29.125,29.59375,29.9375,101734400.0,19.260513305664062
2000-12-06,30.03125,28.03125,30.0,28.34375,90560800.0,18.235166549682617
2000-12-07,27.0,26.125,26.71875,26.5625,145308400.0,17.08918571472168
2000-12-08,27.9375,26.71875,27.3125,27.21875,120939800.0,17.51138687133789
2000-12-11,29.375,27.5,27.75,29.03125,95576200.0,18.677478790283203
2000-12-12,30.0,28.375,28.90625,29.1875,63106000.0,18.778003692626953
2000-12-13,30.25,28.40625,30.25,28.625,98360400.0,18.41611099243164
2000-12-14,29.3671875,27.6875,28.96875,27.75,71201400.0,17.853168487548828
2000-12-15,26.0,23.875,25.5234375,24.59375,116899800.0,15.8225736618042
2000-12-18,25.0,23.5,24.5,23.90625,107187400.0,15.380268096923828
2000-12-19,24.0,22.25,23.71875,22.40625,120271800.0,14.415229797363281
2000-12-20,22.0,20.6875,21.40625,20.75,149037800.0,13.349665641784668
2000-12-21,22.5625,20.15625,20.375,21.71875,163173000.0,13.972921371459961
2000-12-22,23.5625,22.375,22.375,23.21875,109551800.0,14.937957763671875
2000-12-26,24.28125,22.9375,23.4375,23.4375,66941600.0,15.078691482543945
2000-12-27,23.40625,22.5,23.0625,23.21875,69003800.0,14.937957763671875
2000-12-28,23.125,21.9375,22.5625,22.28125,77619200.0,14.334811210632324
2000-12-29,22.90625,21.5,21.96875,21.6875,99977600.0,13.952815055847168
2001-01-02,22.5,21.4375,22.0625,21.6875,82413200.0,13.952815055847168
2001-01-03,24.4375,21.5625,21.59375,23.96875,135962200.0,15.420475959777832
2001-01-04,25.25,23.4375,23.90625,24.21875,112397000.0,15.581315994262695
2001-01-05,24.9375,23.78125,24.25,24.5625,93414600.0,15.802470207214355
2001-01-08,24.875,23.34375,24.46875,24.46875,79817600.0,15.742152214050293
2001-01-09,26.3125,24.875,25.0,25.90625,114965400.0,16.66697883605957
2001-01-10,26.90625,25.375,25.5,26.4375,90230200.0,17.008766174316406
2001-01-11,27.875,26.15625,26.5,27.5,101854800.0,17.692333221435547
2001-01-12,27.5,26.25,27.4375,26.75,73712000.0,17.20981216430664
2001-01-16,26.75,25.5625,26.6875,26.28125,68462400.0,16.90824317932129
2001-01-17,27.4375,26.28125,26.8125,26.46875,72844200.0,17.02886962890625
2001-01-18,28.09375,26.3125,26.84375,27.75,109788800.0,17.853168487548828
2001-01-19,30.71875,29.4375,30.0,30.5,209348800.0,19.622406005859375
2001-01-22,30.5,29.5,30.375,30.0625,76673000.0,19.34093475341797
2001-01-23,30.46875,29.46875,29.875,30.28125,70295200.0,19.48167610168457
2001-01-24,31.71875,30.375,30.5,31.46875,110455000.0,20.24566078186035
2001-01-25,32.0,30.78125,31.375,30.90625,85657400.0,19.883771896362305
2001-01-26,32.15625,30.5,30.5,32.0,93080000.0,20.587448120117188
2001-01-29,32.3125,31.75,31.78125,32.25,84983800.0,20.74828338623047
2001-01-30,32.375,31.4375,32.25,31.6875,57276800.0,20.386390686035156
2001-01-31,31.875,30.5,31.5,30.53125,81898800.0,19.642513275146484
2001-02-01,31.3125,30.1875,30.40625,31.1875,71792800.0,20.064716339111328
2001-02-02,31.6875,30.375,31.25,30.40625,71100000.0,19.562091827392578
2001-02-05,31.03125,30.125,30.375,30.96875,51399200.0,19.923974990844727
2001-02-06,31.90625,30.84375,31.03125,31.28125,96442000.0,20.125030517578125
2001-02-07,32.53125,30.90625,31.0,32.34375,126061800.0,20.808591842651367
2001-02-08,32.25,31.0,31.875,31.125,88041200.0,20.024507522583008
2001-02-09,30.78125,29.25,30.65625,29.5625,100575200.0,19.019258499145508
2001-02-12,29.71875,28.59375,29.40625,29.375,71289400.0,18.89862823486328
2001-02-13,30.53125,29.0625,29.8125,29.09375,76070600.0,18.717679977416992
2001-02-14,29.5,28.1875,28.8125,29.1875,61728400.0,18.778003692626953
2001-02-15,30.09375,28.9375,29.5,29.40625,65627800.0,18.918733596801758
2001-02-16,29.125,28.0625,28.5,28.65625,66958400.0,18.43621826171875
2001-02-20,29.125,27.6875,28.6875,27.9375,60730800.0,17.97381019592285
2001-02-21,29.03125,27.59375,27.625,28.125,63947200.0,18.094430923461914
2001-02-22,28.40625,26.9375,28.15625,27.59375,100816400.0,17.752643585205078
2001-02-23,28.75,27.15625,27.21875,28.375,92620600.0,18.25527000427246
2001-02-26,29.96875,28.6875,28.8125,29.78125,87936800.0,19.159992218017578
2001-02-27,30.59375,29.3359375,29.6875,29.6875,99148600.0,19.099674224853516
2001-02-28,30.0390625,29.09375,29.78125,29.5,84608400.0,18.979047775268555
2001-03-01,29.75,28.125,29.28125,29.6796875,81781600.0,19.094654083251953
2001-03-02,29.0625,28.21875,28.75,28.34375,79800800.0,18.235166549682617
2001-03-05,29.3125,28.28125,28.625,28.71875,49383600.0,18.476428985595703
2001-03-06,30.0,29.1875,29.3125,29.71875,66781800.0,19.119779586791992
2001-03-07,30.5625,29.65625,29.9375,30.34375,59743600.0,19.521879196166992
2001-03-08,30.296875,29.21875,30.15625,29.625,54626000.0,19.059473037719727
2001-03-09,29.09375,27.4375,28.96875,28.34375,103794400.0,18.235166549682617
2001-03-12,27.5,25.8125,27.34375,25.96875,114376000.0,16.707185745239258
2001-03-13,27.375,26.0,26.09375,27.09375,91035600.0,17.430971145629883
2001-03-14,27.625,26.09375,26.25,27.0,90686200.0,17.370656967163086
2001-03-15,28.0390625,26.75,27.65625,26.84375,71638400.0,17.270130157470703
2001-03-16,27.5625,26.2421875,26.25,27.28125,112848800.0,17.551603317260742
2001-03-19,27.75,26.5625,27.25,27.15625,61036400.0,17.471181869506836
2001-03-20,28.0625,26.3125,27.28125,26.34375,91822800.0,16.948448181152344
2001-03-21,26.625,24.875,26.125,25.03125,124988600.0,16.104047775268555
2001-03-22,27.03125,25.25,25.28125,27.0,126363200.0,17.370656967163086
2001-03-23,28.5,27.1875,27.46875,28.28125,99519600.0,18.19495964050293
2001-03-26,28.75,27.78125,28.5625,28.03125,63118600.0,18.03412437438965
2001-03-27,29.28125,27.9375,28.03125,29.125,95135600.0,18.73779296875
2001-03-28,28.96875,27.6875,28.6875,27.78125,78681600.0,17.873273849487305
2001-03-29,28.59375,27.28125,27.6875,27.6875,86985000.0,17.81296157836914
2001-03-30,28.09375,26.9375,27.875,27.34375,91201600.0,17.591808319091797
2001-04-02,28.46875,27.3125,27.40625,27.90625,75924000.0,17.95369529724121
2001-04-03,27.65625,26.375,27.65625,26.6875,94187600.0,17.16960906982422
2001-04-04,27.5,25.53125,26.6875,25.96875,104046600.0,16.707185745239258
2001-04-05,28.6875,26.75,26.875,28.375,113364000.0,18.25527000427246
2001-04-06,28.59375,27.53125,28.1875,28.09375,92622000.0,18.07431983947754
2001-04-09,28.709999084472656,27.829999923706055,28.28499984741211,28.575000762939453,56295600.0,18.38395118713379
2001-04-10,30.045000076293945,28.889999389648438,28.975000381469727,29.84000015258789,109199400.0,19.197790145874023
2001-04-11,30.75,29.850000381469727,30.325000762939453,30.020000457763672,109879600.0,19.313596725463867
2001-04-12,31.155000686645508,29.674999237060547,29.780000686645508,31.09000015258789,87520000.0,20.001983642578125
2001-04-16,30.790000915527344,30.059999465942383,30.700000762939453,30.395000457763672,65857400.0,19.554859161376953
2001-04-17,31.05500030517578,30.020000457763672,30.260000228881836,30.739999771118164,85149200.0,19.77680778503418
2001-04-18,33.154998779296875,31.5,31.69499969482422,32.71500015258789,156696400.0,21.047449111938477
2001-04-19,34.5,32.875,32.904998779296875,34.02000045776367,159375600.0,21.887022018432617
2001-04-20,35.54999923706055,34.25,35.150001525878906,34.5,192919600.0,22.195837020874023
2001-04-23,34.23500061035156,33.45000076293945,34.05500030517578,34.125,92171200.0,21.954578399658203
2001-04-24,34.96500015258789,33.56999969482422,34.099998474121094,33.775001525878906,89176600.0,21.729400634765625
2001-04-25,34.89500045776367,33.625,33.78499984741211,34.845001220703125,76744000.0,22.41779327392578
2001-04-26,35.5,34.125,35.03499984741211,34.564998626708984,118737600.0,22.237648010253906
2001-04-27,34.84000015258789,33.10499954223633,34.76499938964844,33.560001373291016,121572400.0,21.591083526611328
2001-04-30,34.529998779296875,33.84000015258789,34.26499938964844,33.875,74368200.0,21.79374122619629
2001-05-01,35.150001525878906,33.79999923706055,33.83000183105469,35.084999084472656,83702800.0,22.572200775146484
2001-05-02,35.57500076293945,34.67499923706055,35.5,34.880001068115234,92864400.0,22.440317153930664
2001-05-03,35.09000015258789,34.06999969482422,34.625,34.26499938964844,66273400.0,22.044649124145508
2001-05-04,35.525001525878906,33.97999954223633,34.0,35.375,119538400.0,22.758779525756836
2001-05-07,36.07500076293945,35.349998474121094,35.415000915527344,35.689998626708984,109356200.0,22.961427688598633
2001-05-08,36.04999923706055,35.375,35.875,36.029998779296875,75084000.0,23.180160522460938
2001-05-09,35.650001525878906,34.93000030517578,35.619998931884766,35.20000076293945,76676600.0,22.646188735961914
2001-05-10,35.619998931884766,34.97999954223633,35.564998626708984,35.0,64334600.0,22.517513275146484
2001-05-11,35.0,34.32500076293945,34.97999954223633,34.70000076293945,51128800.0,22.324512481689453
2001-05-14,34.599998474121094,34.150001525878906,34.564998626708984,34.36000061035156,44968000.0,22.10576057434082
2001-05-15,34.650001525878906,34.0,34.369998931884766,34.1349983215332,61385600.0,21.961008071899414
2001-05-16,34.939998626708984,33.665000915527344,33.849998474121094,34.58000183105469,91893800.0,22.24730110168457
2001-05-17,35.06999969482422,33.775001525878906,34.54999923706055,34.084999084472656,106984800.0,21.928842544555664
2001-05-18,34.599998474121094,33.625,33.845001220703125,34.04499816894531,90605400.0,21.903106689453125
2001-05-21,34.994998931884766,33.875,34.025001525878906,34.39500045776367,103491600.0,22.128280639648438
2001-05-22,35.17499923706055,34.59000015258789,34.724998474121094,35.154998779296875,83455600.0,22.617225646972656
2001-05-23,35.79999923706055,34.755001068115234,35.19499969482422,34.849998474121094,93637400.0,22.421009063720703
2001-05-24,35.88999938964844,34.6349983215332,34.970001220703125,35.86000061035156,80781600.0,23.070796966552734
2001-05-25,35.95000076293945,35.18000030517578,35.83000183105469,35.45500183105469,52747600.0,22.81024742126465
2001-05-29,35.875,35.025001525878906,35.400001525878906,35.16999816894531,71210800.0,22.62687873840332
2001-05-30,35.290000915527344,34.32500076293945,34.779998779296875,34.595001220703125,86501800.0,22.256956100463867
2001-05-31,35.189998626708984,34.20000076293945,34.744998931884766,34.59000015258789,70682600.0,22.253742218017578
2001-06-01,35.349998474121094,34.349998474121094,34.79999923706055,35.16999816894531,57587600.0,22.62687873840332
2001-06-04,35.5099983215332,34.900001525878906,35.275001525878906,35.38999938964844,43736600.0,22.7684268951416
2001-06-05,36.540000915527344,35.25,35.380001068115234,36.29999923706055,89454200.0,23.3538761138916
2001-06-06,36.7400016784668,35.775001525878906,36.44499969482422,36.18000030517578,80022800.0,23.276670455932617
2001-06-07,36.8650016784668,36.040000915527344,36.060001373291016,36.84000015258789,66960000.0,23.701295852661133
2001-06-08,36.875,36.025001525878906,36.849998474121094,36.595001220703125,51867000.0,23.543676376342773
2001-06-11,36.42499923706055,35.755001068115234,36.42499923706055,36.060001373291016,47345600.0,23.19947624206543
2001-06-12,36.20500183105469,35.404998779296875,35.5099983215332,36.040000915527344,66714600.0,23.18661117553711
2001-06-13,36.150001525878906,35.31999969482422,36.025001525878906,35.345001220703125,55302400.0,22.739479064941406
2001-06-14,35.275001525878906,34.20000076293945,35.11000061035156,34.45000076293945,71972400.0,22.16366958618164
2001-06-15,34.150001525878906,33.20000076293945,33.755001068115234,34.0099983215332,108354400.0,21.880586624145508
2001-06-18,33.97999954223633,33.005001068115234,33.974998474121094,33.439998626708984,56846800.0,21.513874053955078
2001-06-19,34.42499923706055,33.42499923706055,34.10499954223633,33.65999984741211,63457400.0,21.655420303344727
2001-06-20,34.79499816894531,33.54999923706055,33.56999969482422,34.70500183105469,64108400.0,22.327722549438477
2001-06-21,35.275001525878906,34.459999084472656,34.57500076293945,34.91999816894531,69603800.0,22.46603775024414
2001-06-22,35.30500030517578,34.290000915527344,35.0,34.415000915527344,51092000.0,22.14114761352539
2001-06-25,34.904998779296875,33.8849983215332,34.54999923706055,34.42499923706055,49215600.0,22.147584915161133
2001-06-26,35.10499954223633,33.849998474121094,33.90999984741211,35.06999969482422,63077000.0,22.56254768371582
2001-06-27,35.76499938964844,34.68000030517578,34.93000030517578,35.56999969482422,69199800.0,22.884227752685547
2001-06-28,38.07500076293945,35.26499938964844,35.775001525878906,36.369998931884766,128975600.0,23.398916244506836
2001-06-29,36.70500183105469,35.70000076293945,36.29999923706055,36.5,94283800.0,23.4825496673584
2001-07-02,36.57500076293945,35.07500076293945,36.025001525878906,35.29999923706055,72810200.0,22.710521697998047
2001-07-03,35.400001525878906,34.96500015258789,35.150001525878906,35.23500061035156,28037400.0,22.668710708618164
2001-07-05,35.36000061035156,34.220001220703125,35.11000061035156,34.255001068115234,49242600.0,22.03821563720703
2001-07-06,34.20000076293945,32.834999084472656,34.150001525878906,33.029998779296875,67467800.0,21.250097274780273
2001-07-09,33.45500183105469,32.52000045776367,33.099998474121094,32.845001220703125,66476600.0,21.131080627441406
2001-07-10,33.125,32.17499923706055,32.95000076293945,32.2400016784668,66562600.0,20.74184799194336
2001-07-11,33.375,32.099998474121094,32.10499954223633,33.25,73822600.0,21.391637802124023
2001-07-12,36.025001525878906,35.165000915527344,35.349998474121094,35.79999923706055,128078000.0,23.032197952270508
2001-07-13,36.0,35.470001220703125,35.70000076293945,35.66999816894531,58934600.0,22.948558807373047
2001-07-16,36.08000183105469,35.07500076293945,35.724998474121094,35.59000015258789,55990800.0,22.8970890045166
2001-07-17,36.005001068115234,35.06999969482422,35.33000183105469,35.90999984741211,63241000.0,23.102975845336914
2001-07-18,35.75,34.935001373291016,35.29999923706055,35.28499984741211,57590800.0,22.70087432861328
2001-07-19,36.5,35.61000061035156,35.61000061035156,36.28499984741211,76549400.0,23.3442325592041
2001-07-20,34.70000076293945,33.970001220703125,34.01499938964844,34.59000015258789,124203600.0,22.253742218017578
2001-07-23,34.619998931884766,33.17499923706055,34.619998931884766,33.54499816894531,79999400.0,21.58142852783203
2001-07-24,33.994998931884766,32.849998474121094,33.5,33.15999984741211,67530200.0,21.3337345123291
2001-07-25,33.7599983215332,32.80500030517578,33.130001068115234,33.7400016784668,74065400.0,21.70688819885254
2001-07-26,33.65999984741211,32.75,33.560001373291016,33.29499816894531,77974000.0,21.42058753967285
2001-07-27,33.125,32.525001525878906,33.025001525878906,32.73500061035156,65396000.0,21.060302734375
2001-07-30,33.439998626708984,32.77000045776367,32.82500076293945,32.900001525878906,42196400.0,21.16646385192871
2001-07-31,33.69499969482422,32.92499923706055,33.005001068115234,33.095001220703125,59031600.0,21.29192352294922
2001-08-01,33.404998779296875,32.880001068115234,33.400001525878906,33.23500061035156,55679000.0,21.381988525390625
2001-08-02,33.77000045776367,33.130001068115234,33.60499954223633,33.724998474121094,54198400.0,21.69723129272461
2001-08-03,33.68000030517578,33.0,33.650001525878906,33.44499969482422,43260400.0,21.517093658447266
2001-08-06,33.560001373291016,32.84000015258789,33.26499938964844,33.064998626708984,27831600.0,21.272615432739258
2001-08-07,33.525001525878906,32.994998931884766,33.02000045776367,33.17499923706055,31347800.0,21.3433895111084
2001-08-08,33.619998931884766,32.244998931884766,33.255001068115234,32.43000030517578,54996400.0,20.864089965820312
2001-08-09,32.775001525878906,32.150001525878906,32.4900016784668,32.505001068115234,45536200.0,20.912342071533203
2001-08-10,32.93000030517578,31.450000762939453,32.3849983215332,32.7599983215332,51756400.0,21.07638931274414
2001-08-13,32.994998931884766,32.375,32.619998931884766,32.915000915527344,32675400.0,21.176116943359375
2001-08-14,33.04499816894531,32.224998474121094,32.875,32.345001220703125,36481200.0,20.809398651123047
2001-08-15,32.525001525878906,31.600000381469727,32.35499954223633,31.600000381469727,39503000.0,20.330101013183594
2001-08-16,32.35499954223633,31.350000381469727,31.420000076293945,32.310001373291016,43905600.0,20.786882400512695
2001-08-17,32.064998626708984,30.75,31.889999389648438,30.940000534057617,52234200.0,19.90548324584961
2001-08-20,31.375,30.549999237060547,30.829999923706055,31.350000381469727,48371200.0,20.16925811767578
2001-08-21,31.600000381469727,30.354999542236328,31.350000381469727,30.389999389648438,47111800.0,19.551633834838867
2001-08-22,30.575000762939453,29.540000915527344,30.565000534057617,30.329999923706055,78107200.0,19.513031005859375
2001-08-23,30.764999389648438,29.5,30.334999084472656,29.559999465942383,51813200.0,19.017654418945312
2001-08-24,31.139999389648438,29.614999771118164,29.799999237060547,31.024999618530273,63399000.0,19.96017074584961
2001-08-27,31.68000030517578,30.78499984741211,30.950000762939453,31.155000686645508,44562800.0,20.04380226135254
2001-08-28,31.475000381469727,30.290000915527344,31.170000076293945,30.3700008392334,47422800.0,19.538776397705078
2001-08-29,30.649999618530273,29.770000457763672,30.524999618530273,30.125,48170000.0,19.381149291992188
2001-08-30,29.829999923706055,28.260000228881836,29.520000457763672,28.469999313354492,97632000.0,18.316389083862305
2001-08-31,29.030000686645508,28.149999618530273,28.424999237060547,28.524999618530273,57900800.0,18.351778030395508
2001-09-04,29.540000915527344,28.03499984741211,28.594999313354492,28.049999237060547,67189200.0,18.046171188354492
2001-09-05,29.19499969482422,27.69499969482422,28.09000015258789,28.8700008392334,89470600.0,18.573732376098633
2001-09-06,29.19499969482422,27.950000762939453,28.280000686645508,28.010000228881836,112356800.0,18.020448684692383
2001-09-07,28.68000030517578,27.655000686645508,28.05500030517578,27.700000762939453,89863800.0,17.821006774902344
2001-09-10,28.975000381469727,27.350000381469727,27.459999084472656,28.790000915527344,84471800.0,18.522266387939453
2001-09-17,27.549999237060547,26.399999618530273,27.010000228881836,26.454999923706055,127502000.0,17.0200252532959
2001-09-18,27.5,26.584999084472656,26.704999923706055,27.15999984741211,83182600.0,17.473590850830078
2001-09-19,27.350000381469727,25.299999237060547,27.229999542236328,26.934999465942383,126950200.0,17.328840255737305
2001-09-20,26.30500030517578,25.334999084472656,26.174999237060547,25.3799991607666,117983200.0,16.32841682434082
2001-09-21,25.299999237060547,23.75,23.959999084472656,24.854999542236328,184976600.0,15.990656852722168
2001-09-24,26.225000381469727,24.934999465942383,25.325000762939453,26.0049991607666,85580200.0,16.730504989624023
2001-09-25,26.5,25.079999923706055,26.135000228881836,25.649999618530273,84940600.0,16.502119064331055
2001-09-26,25.899999618530273,24.774999618530273,25.7549991607666,25.135000228881836,58524400.0,16.17079734802246
2001-09-27,25.34000015258789,24.0,25.049999237060547,24.979999542236328,81191200.0,16.071069717407227
2001-09-28,25.795000076293945,24.489999771118164,24.809999465942383,25.584999084472656,116641200.0,16.46030044555664
2001-10-01,26.25,25.204999923706055,25.469999313354492,25.895000457763672,69999600.0,16.659744262695312
2001-10-02,26.774999618530273,25.780000686645508,25.815000534057617,26.524999618530273,80860800.0,17.0650577545166
2001-10-03,28.46500015258789,26.200000762939453,26.239999771118164,28.114999771118164,97199200.0,18.087995529174805
2001-10-04,29.200000762939453,28.104999542236328,28.459999084472656,28.219999313354492,101778000.0,18.155550003051758
2001-10-05,29.0,27.469999313354492,28.079999923706055,28.860000610351562,80844400.0,18.56729507446289
2001-10-08,29.325000762939453,28.3700008392334,28.399999618530273,29.020000457763672,60605800.0,18.67023468017578
2001-10-09,28.78499984741211,27.094999313354492,28.75,27.280000686645508,99477600.0,17.550798416137695
2001-10-10,27.875,26.5,26.799999237060547,27.7549991607666,86349200.0,17.856388092041016
2001-10-11,28.420000076293945,27.295000076293945,27.8799991607666,28.15999984741211,83742600.0,18.116945266723633
2001-10-12,28.31999969482422,27.274999618530273,27.850000381469727,28.190000534057617,63307000.0,18.136247634887695
2001-10-15,29.25,27.924999237060547,27.950000762939453,29.030000686645508,68437000.0,18.676666259765625
2001-10-16,29.454999923706055,28.604999542236328,28.934999465942383,29.225000381469727,66169000.0,18.80213165283203
2001-10-17,29.649999618530273,27.989999771118164,29.559999465942383,28.014999389648438,73710600.0,18.023658752441406
2001-10-18,28.790000915527344,27.75,28.170000076293945,28.375,78348000.0,18.25527000427246
2001-10-19,29.0049991607666,27.815000534057617,28.700000762939453,28.950000762939453,91219600.0,18.625205993652344
2001-10-22,30.09000015258789,28.735000610351562,28.950000762939453,30.079999923706055,72323600.0,19.352191925048828
2001-10-23,30.719999313354492,29.700000762939453,30.235000610351562,30.21500015258789,80325000.0,19.439054489135742
2001-10-24,30.809999465942383,29.809999465942383,30.25,30.65999984741211,79141400.0,19.725343704223633
2001-10-25,31.299999237060547,29.78499984741211,30.30500030517578,31.280000686645508,75318200.0,20.124229431152344
2001-10-26,31.815000534057617,31.040000915527344,31.15999984741211,31.100000381469727,64509400.0,20.008426666259766
2001-10-29,31.100000381469727,29.770000457763672,31.049999237060547,29.81999969482422,55129400.0,19.184921264648438
2001-10-30,29.770000457763672,29.094999313354492,29.459999084472656,29.440000534057617,57395600.0,18.94044303894043
2001-10-31,30.364999771118164,29.049999237060547,29.649999618530273,29.075000762939453,64700000.0,18.705625534057617
2001-11-01,31.125,29.799999237060547,30.040000915527344,30.920000076293945,109671200.0,19.89261817932129
2001-11-02,31.510000228881836,30.2549991607666,30.96500015258789,30.700000762939453,83360000.0,19.75107765197754
2001-11-05,32.01499938964844,30.875,30.93000030517578,31.635000228881836,66401600.0,20.352615356445312
2001-11-06,32.470001220703125,31.079999923706055,31.350000381469727,32.38999938964844,68612000.0,20.838350296020508
2001-11-07,32.525001525878906,32.01499938964844,32.11000061035156,32.125,58899000.0,20.667861938476562
2001-11-08,33.029998779296875,31.829999923706055,32.22999954223633,32.209999084472656,74227800.0,20.722543716430664
2001-11-09,32.82500076293945,31.954999923706055,32.16999816894531,32.60499954223633,48013600.0,20.976673126220703
2001-11-12,33.220001220703125,31.825000762939453,32.349998474121094,32.89500045776367,57752800.0,21.16324806213379
2001-11-13,33.974998474121094,33.29999923706055,33.400001525878906,33.95000076293945,60159600.0,21.84199333190918
2001-11-14,34.16999816894531,32.89500045776367,34.1150016784668,32.974998474121094,88625600.0,21.214710235595703
2001-11-15,33.525001525878906,32.724998474121094,33.04999923706055,33.060001373291016,77922000.0,21.2694034576416
2001-11-16,33.30500030517578,32.474998474121094,33.18000030517578,32.875,59249000.0,21.150381088256836
2001-11-19,33.48500061035156,32.849998474121094,33.125,33.27000045776367,56005000.0,21.40450096130371
2001-11-20,33.900001525878906,32.51499938964844,33.224998474121094,32.70000076293945,65921800.0,21.037796020507812
2001-11-21,32.29999923706055,31.739999771118164,32.18000030517578,32.025001525878906,50785200.0,20.60352897644043
2001-11-23,32.404998779296875,31.809999465942383,32.189998626708984,32.35499954223633,15754600.0,20.815834045410156
2001-11-26,32.85499954223633,32.20000076293945,32.494998931884766,32.56999969482422,41983600.0,20.954151153564453
2001-11-27,32.53499984741211,31.375,32.39500045776367,31.8700008392334,90819000.0,20.503807067871094
2001-11-28,32.060001373291016,31.364999771118164,31.584999084472656,31.399999618530273,54536600.0,20.201425552368164
2001-11-29,32.45000076293945,31.475000381469727,31.559999465942383,32.41999816894531,54034400.0,20.85765266418457
2001-11-30,32.540000915527344,31.96500015258789,32.33000183105469,32.10499954223633,48234200.0,20.65500259399414
2001-12-03,32.6150016784668,31.899999618530273,31.915000915527344,32.3849983215332,47211800.0,20.83513832092285
2001-12-04,33.040000915527344,32.04999923706055,32.5,33.0,51005800.0,21.230796813964844
2001-12-05,34.084999084472656,32.599998474121094,33.244998931884766,34.04999923706055,74243000.0,21.906322479248047
2001-12-06,34.5,33.775001525878906,33.9900016784668,34.32500076293945,56026200.0,22.08324432373047
2001-12-07,34.41999816894531,33.275001525878906,34.125,33.915000915527344,42334800.0,21.819477081298828
2001-12-10,34.224998474121094,33.43000030517578,33.7599983215332,33.529998779296875,38367400.0,21.571775436401367
2001-12-11,34.064998626708984,33.53499984741211,33.83000183105469,33.65999984741211,54334000.0,21.655420303344727
2001-12-12,33.9900016784668,33.125,33.58000183105469,33.974998474121094,47884200.0,21.858078002929688
2001-12-13,34.119998931884766,33.03499984741211,33.564998626708984,33.1349983215332,53227800.0,21.317651748657227
2001-12-14,33.974998474121094,32.96500015258789,33.0099983215332,33.720001220703125,43000600.0,21.69402313232422
2001-12-17,34.55500030517578,33.58000183105469,33.584999084472656,34.4900016784668,57079800.0,22.189401626586914
2001-12-18,34.70000076293945,34.29999923706055,34.459999084472656,34.6349983215332,47255200.0,22.282682418823242
2001-12-19,34.94499969482422,34.224998474121094,34.310001373291016,34.744998931884766,56996200.0,22.353458404541016
2001-12-20,34.625,33.310001373291016,34.57500076293945,33.380001068115234,78585000.0,21.475269317626953
2001-12-21,34.0099983215332,33.5,34.005001068115234,33.77000045776367,84307600.0,21.726186752319336
2001-12-24,34.01499938964844,33.599998474121094,33.86000061035156,33.6349983215332,11701600.0,21.639333724975586
2001-12-26,34.53499984741211,33.69499969482422,33.709999084472656,33.84000015258789,29328000.0,21.771215438842773
2001-12-27,34.35499954223633,33.630001068115234,33.9900016784668,33.92499923706055,32406600.0,21.825904846191406
2001-12-28,34.42499923706055,33.849998474121094,34.1150016784668,33.935001373291016,28787200.0,21.83233642578125
2001-12-31,34.2400016784668,33.125,33.91999816894531,33.125,43006200.0,21.311214447021484
2002-01-02,33.55500030517578,32.755001068115234,33.32500076293945,33.52000045776367,48124000.0,21.56534194946289
2002-01-03,34.625,33.54499816894531,33.55500030517578,34.6150016784668,67590800.0,22.26982307434082
2002-01-04,34.95500183105469,34.334999084472656,34.625,34.45000076293945,52731400.0,22.16366958618164
2002-01-07,35.0099983215332,34.17499923706055,34.875,34.279998779296875,58508800.0,22.054296493530273
2002-01-08,34.93000030517578,34.0,34.345001220703125,34.689998626708984,47736400.0,22.318069458007812
2002-01-09,35.310001373291016,34.275001525878906,34.86000061035156,34.35499954223633,76304000.0,22.102550506591797
2002-01-10,34.900001525878906,34.064998626708984,34.2400016784668,34.63999938964844,50296600.0,22.28590202331543
2002-01-11,35.15999984741211,34.04999923706055,34.7599983215332,34.30500030517578,72993200.0,22.070384979248047
2002-01-14,34.52000045776367,33.869998931884766,34.150001525878906,34.23500061035156,50997800.0,22.025352478027344
2002-01-15,34.810001373291016,34.25,34.33000183105469,34.775001525878906,60717400.0,22.37275505065918
2002-01-16,34.91999816894531,33.92499923706055,34.42499923706055,33.935001373291016,61955400.0,21.83233642578125
2002-01-17,35.0,34.20000076293945,34.26499938964844,34.93000030517578,78958000.0,22.472476959228516
2002-01-18,33.92499923706055,32.709999084472656,33.54999923706055,33.04999923706055,107140400.0,21.262958526611328
2002-01-22,33.314998626708984,32.125,33.30500030517578,32.22999954223633,76837200.0,20.735410690307617
2002-01-23,32.35499954223633,31.6200008392334,32.025001525878906,31.8700008392334,80403000.0,20.503807067871094
2002-01-24,32.59000015258789,31.899999618530273,32.04999923706055,32.29999923706055,83886000.0,20.780454635620117
2002-01-25,32.42499923706055,31.7549991607666,32.095001220703125,31.899999618530273,48981200.0,20.523101806640625
2002-01-28,32.20000076293945,31.454999923706055,32.1150016784668,31.90999984741211,41622000.0,20.529537200927734
2002-01-29,32.25,30.9950008392334,31.950000762939453,31.15999984741211,58666000.0,20.047019958496094
2002-01-30,31.450000762939453,30.665000915527344,31.225000381469727,31.424999237060547,66100000.0,20.217517852783203
2002-01-31,31.905000686645508,31.059999465942383,31.530000686645508,31.854999542236328,69566200.0,20.49416160583496
2002-02-01,32.25,31.235000610351562,32.07500076293945,31.329999923706055,63462200.0,20.156391143798828
2002-02-04,31.344999313354492,30.375,31.200000762939453,30.559999465942383,70308400.0,19.661006927490234
2002-02-05,31.114999771118164,30.25,30.399999618530273,30.575000762939453,66772600.0,19.670656204223633
2002-02-06,30.94499969482422,30.125,30.80500030517578,30.200000762939453,66103000.0,19.429397583007812
2002-02-07,30.80500030517578,29.875,30.149999618530273,29.899999618530273,63314000.0,19.236392974853516
2002-02-08,30.329999923706055,29.415000915527344,30.059999465942383,30.325000762939453,61283000.0,19.509817123413086
2002-02-11,30.6200008392334,29.795000076293945,30.0049991607666,30.565000534057617,50899600.0,19.664226531982422
2002-02-12,30.424999237060547,30.010000228881836,30.2450008392334,30.06999969482422,44973800.0,19.345762252807617
2002-02-13,30.940000534057617,29.975000381469727,30.1299991607666,30.90999984741211,54168600.0,19.88618278503418
2002-02-14,31.4950008392334,30.65999984741211,31.0,30.84000015258789,57267000.0,19.841148376464844
2002-02-15,31.030000686645508,30.100000381469727,30.850000381469727,30.114999771118164,50179800.0,19.37472152709961
2002-02-19,30.06999969482422,29.299999237060547,29.954999923706055,29.46500015258789,52262600.0,18.95653533935547
2002-02-20,30.18000030517578,29.399999618530273,29.700000762939453,29.950000762939453,50492000.0,19.26856231689453
2002-02-21,30.135000228881836,29.0049991607666,29.860000610351562,29.024999618530273,59398400.0,18.673460006713867
2002-02-22,29.375,28.575000762939453,29.024999618530273,28.9950008392334,71347800.0,18.65415382385254
2002-02-25,29.94499969482422,28.94499969482422,28.969999313354492,29.540000915527344,51832200.0,19.00478744506836
2002-02-26,30.0,28.950000762939453,29.549999237060547,29.274999618530273,63276200.0,18.83428955078125
2002-02-27,30.075000762939453,28.9950008392334,29.53499984741211,29.19499969482422,65750000.0,18.782819747924805
2002-02-28,29.850000381469727,29.06999969482422,29.389999389648438,29.170000076293945,68068000.0,18.766742706298828
2002-03-01,30.709999084472656,29.424999237060547,29.524999618530273,30.684999465942383,62115600.0,19.74142837524414
2002-03-04,31.75,30.434999465942383,30.6200008392334,31.649999618530273,74464200.0,20.362258911132812
2002-03-05,31.940000534057617,31.170000076293945,31.5,31.540000915527344,55926400.0,20.2914981842041
2002-03-06,31.850000381469727,31.094999313354492,31.454999923706055,31.815000534057617,49835400.0,20.46841812133789
2002-03-07,31.940000534057617,30.93000030517578,31.834999084472656,31.360000610351562,58079200.0,20.17569351196289
2002-03-08,32.349998474121094,31.584999084472656,31.815000534057617,31.975000381469727,57701800.0,20.57135772705078
2002-03-11,32.5,31.5,31.7549991607666,32.16999816894531,43718200.0,20.696809768676758
2002-03-12,31.399999618530273,30.834999084472656,31.260000228881836,31.270000457763672,66407200.0,20.117794036865234
2002-03-13,31.510000228881836,30.975000381469727,31.040000915527344,31.049999237060547,44387400.0,19.97625160217285
2002-03-14,31.1200008392334,30.524999618530273,31.06999969482422,30.610000610351562,51819600.0,19.693174362182617
2002-03-15,31.2549991607666,30.485000610351562,30.5,31.2450008392334,69086800.0,20.10170555114746
2002-03-18,31.4950008392334,30.600000381469727,31.3700008392334,31.06999969482422,52296800.0,19.98911476135254
2002-03-19,31.5,30.75,31.09000015258789,31.114999771118164,36376400.0,20.0180721282959
2002-03-20,31.010000228881836,30.049999237060547,30.700000762939453,30.049999237060547,55235200.0,19.33289337158203
2002-03-21,30.795000076293945,29.915000915527344,30.104999542236328,30.68000030517578,46123400.0,19.738210678100586
2002-03-22,30.56999969482422,30.110000610351562,30.524999618530273,30.225000381469727,41341400.0,19.445491790771484
2002-03-25,30.389999389648438,29.575000762939453,30.239999771118164,29.614999771118164,47752400.0,19.05303192138672
2002-03-26,30.459999084472656,29.155000686645508,29.549999237060547,29.540000915527344,69357200.0,19.00478744506836
2002-03-27,29.940000534057617,29.295000076293945,29.399999618530273,29.719999313354492,47318400.0,19.120590209960938
2002-03-28,30.325000762939453,29.829999923706055,29.975000381469727,30.155000686645508,43901200.0,19.40045166015625
2002-04-01,30.200000762939453,29.600000381469727,29.915000915527344,30.190000534057617,47010000.0,19.4229679107666
2002-04-02,29.545000076293945,28.55500030517578,29.450000762939453,28.639999389648438,76509400.0,18.42576026916504
2002-04-03,28.80500030517578,27.75,28.719999313354492,28.165000915527344,76931400.0,18.12017059326172
2002-04-04,28.485000610351562,27.709999084472656,27.989999771118164,28.225000381469727,61763800.0,18.15876579284668
2002-04-05,28.649999618530273,27.920000076293945,28.44499969482422,27.934999465942383,50166000.0,17.97219467163086
2002-04-08,28.655000686645508,27.1299991607666,27.149999618530273,28.610000610351562,73389600.0,18.40645980834961
2002-04-09,28.71500015258789,27.399999618530273,28.665000915527344,27.434999465942383,63413000.0,17.6505126953125
2002-04-10,28.55500030517578,27.530000686645508,27.559999465942383,28.149999618530273,75636400.0,18.110509872436523
2002-04-11,28.225000381469727,27.25,27.94499969482422,27.395000457763672,58165800.0,17.624786376953125
2002-04-12,28.1299991607666,27.43000030517578,27.575000762939453,27.96500015258789,52297600.0,17.991491317749023
2002-04-15,28.375,27.700000762939453,28.0,27.844999313354492,47388800.0,17.914295196533203
2002-04-16,29.049999237060547,28.18000030517578,28.200000762939453,28.905000686645508,51921600.0,18.59625244140625
2002-04-17,29.139999389648438,28.209999084472656,28.975000381469727,28.315000534057617,55158600.0,18.216678619384766
2002-04-18,28.655000686645508,26.34000015258789,28.395000457763672,28.184999465942383,74794800.0,18.133028030395508
2002-04-19,28.989999771118164,28.43000030517578,28.719999313354492,28.600000381469727,104268600.0,18.400022506713867
2002-04-22,28.350000381469727,27.5,28.260000228881836,27.795000076293945,51465200.0,17.88212776184082
2002-04-23,27.90999984741211,26.649999618530273,27.850000381469727,26.9950008392334,68281400.0,17.36743927001953
2002-04-24,27.21500015258789,26.5,26.924999237060547,26.510000228881836,61220400.0,17.055410385131836
2002-04-25,27.225000381469727,26.440000534057617,26.450000762939453,26.864999771118164,57290400.0,17.28380012512207
2002-04-26,27.225000381469727,25.729999542236328,27.03499984741211,25.75,62776600.0,16.566452026367188
2002-04-29,26.454999923706055,25.719999313354492,25.735000610351562,26.1200008392334,70246000.0,16.804500579833984
2002-04-30,26.649999618530273,25.959999084472656,26.049999237060547,26.1299991607666,77384000.0,16.810932159423828
2002-05-01,26.594999313354492,25.329999923706055,26.079999923706055,26.375,76413000.0,16.968564987182617
2002-05-02,27.03499984741211,25.575000762939453,26.31999969482422,25.604999542236328,79009200.0,16.47316551208496
2002-05-03,25.84000015258789,24.7549991607666,25.6299991607666,24.780000686645508,71628000.0,15.94239616394043
2002-05-06,25.270000457763672,24.184999465942383,24.719999313354492,24.309999465942383,66299400.0,15.640019416809082
2002-05-07,25.145000457763672,24.174999237060547,24.59000015258789,24.735000610351562,88385400.0,15.913445472717285
2002-05-08,27.485000610351562,25.610000610351562,25.635000228881836,27.485000610351562,101242000.0,17.682682037353516
2002-05-09,27.5,25.950000762939453,27.200000762939453,26.059999465942383,83288200.0,16.765897750854492
2002-05-10,26.334999084472656,24.9950008392334,26.264999389648438,25.024999618530273,64408800.0,16.100021362304688
2002-05-13,26.454999923706055,24.875,25.225000381469727,26.344999313354492,64819000.0,16.94925880432129
2002-05-14,27.549999237060547,26.989999771118164,27.200000762939453,27.440000534057617,64832400.0,17.653728485107422
2002-05-15,28.219999313354492,26.93000030517578,27.2450008392334,27.375,70412000.0,17.611909866333008
2002-05-16,28.014999389648438,27.325000762939453,27.354999542236328,27.8700008392334,53406400.0,17.93037223815918
2002-05-17,28.200000762939453,27.635000228881836,28.104999542236328,28.014999389648438,54646200.0,18.023658752441406
2002-05-20,27.774999618530273,26.75,27.75,27.0049991607666,52115800.0,17.37387466430664
2002-05-21,27.299999237060547,26.065000534057617,26.975000381469727,26.094999313354492,63120000.0,16.788415908813477
2002-05-22,26.860000610351562,25.924999237060547,25.934999465942383,26.844999313354492,54169400.0,17.270936965942383
2002-05-23,27.420000076293945,26.5049991607666,26.850000381469727,27.40999984741211,51412800.0,17.634429931640625
2002-05-24,27.260000228881836,26.520000457763672,27.06999969482422,26.6299991607666,35982000.0,17.132614135742188
2002-05-28,26.844999313354492,25.875,26.795000076293945,26.15999984741211,49602000.0,16.830230712890625
2002-05-29,26.360000610351562,25.774999618530273,25.825000762939453,26.024999618530273,45393200.0,16.743379592895508
2002-05-30,26.68000030517578,25.71500015258789,25.81999969482422,26.31999969482422,63213000.0,16.933170318603516
2002-05-31,26.709999084472656,25.440000534057617,26.450000762939453,25.454999923706055,66468000.0,16.376665115356445
2002-06-03,25.81999969482422,24.584999084472656,25.4950008392334,24.709999084472656,88439000.0,15.89736270904541
2002-06-04,25.614999771118164,24.6200008392334,24.75,24.989999771118164,88008400.0,16.07750701904297
2002-06-05,25.875,25.165000915527344,25.21500015258789,25.829999923706055,66969400.0,16.6179256439209
2002-06-06,26.06999969482422,25.0,25.75,25.950000762939453,78703400.0,16.69512939453125
2002-06-07,26.299999237060547,24.93000030517578,24.94499969482422,25.989999771118164,97834400.0,16.720867156982422
2002-06-10,26.649999618530273,25.729999542236328,25.825000762939453,26.40999984741211,71825400.0,16.991071701049805
2002-06-11,27.09000015258789,26.209999084472656,26.6200008392334,26.28499984741211,74368200.0,16.91065216064453
2002-06-12,27.889999389648438,26.25,26.290000915527344,27.770000457763672,136198600.0,17.86603546142578
2002-06-13,27.739999771118164,27.100000381469727,27.420000076293945,27.110000610351562,79771600.0,17.441421508789062
2002-06-14,27.774999618530273,26.5,26.575000762939453,27.625,109433600.0,17.77275276184082
2002-06-17,28.219999313354492,27.684999465942383,27.829999923706055,27.84000015258789,94486600.0,17.911075592041016
2002-06-18,28.145000457763672,27.674999237060547,27.764999389648438,27.9950008392334,77518400.0,18.010791778564453
2002-06-19,27.969999313354492,27.15999984741211,27.735000610351562,27.18000030517578,81247000.0,17.486461639404297
2002-06-20,27.549999237060547,26.950000762939453,27.184999465942383,27.049999237060547,86401200.0,17.4028263092041
2002-06-21,27.274999618530273,26.139999389648438,26.700000762939453,26.139999389648438,116820000.0,16.817359924316406
2002-06-24,27.31999969482422,25.924999237060547,26.045000076293945,27.079999923706055,104523200.0,17.422121047973633
2002-06-25,27.5,26.399999618530273,27.350000381469727,26.475000381469727,84025200.0,17.03288459777832
2002-06-26,27.19499969482422,25.524999618530273,25.524999618530273,27.065000534057617,112131400.0,17.412473678588867
2002-06-27,27.469999313354492,26.43000030517578,27.299999237060547,27.459999084472656,95812400.0,17.666597366333008
2002-06-28,27.895000457763672,27.0,27.274999618530273,27.350000381469727,89555600.0,17.595829010009766
2002-07-01,27.19499969482422,26.290000915527344,27.059999465942383,26.329999923706055,66473800.0,16.939599990844727
2002-07-02,26.459999084472656,25.665000915527344,26.190000534057617,25.719999313354492,82814200.0,16.54715919494629
2002-07-03,26.260000228881836,25.225000381469727,25.6200008392334,25.920000076293945,80936600.0,16.675830841064453
2002-07-05,27.450000762939453,26.524999618530273,26.545000076293945,27.424999237060547,35673600.0,17.644081115722656
2002-07-08,27.46500015258789,26.290000915527344,27.204999923706055,26.459999084472656,63199400.0,17.02324104309082
2002-07-09,27.364999771118164,26.485000610351562,26.655000686645508,26.604999542236328,85277200.0,17.116531372070312
2002-07-10,27.100000381469727,26.065000534057617,26.844999313354492,26.1200008392334,90673400.0,16.804500579833984
2002-07-11,26.53499984741211,25.625,26.020000457763672,26.454999923706055,129550600.0,17.0200252532959
2002-07-12,26.864999771118164,25.739999771118164,26.684999465942383,25.93000030517578,95733800.0,16.68225860595703
2002-07-15,25.93000030517578,24.0,25.69499969482422,25.899999618530273,136965600.0,16.662954330444336
2002-07-16,26.399999618530273,25.31999969482422,25.655000686645508,25.625,97154600.0,16.486045837402344
2002-07-17,26.649999618530273,25.584999084472656,26.260000228881836,26.0,98034800.0,16.727294921875
2002-07-18,26.3700008392334,25.329999923706055,26.030000686645508,25.55500030517578,91053600.0,16.44100570678711
2002-07-19,25.44499969482422,24.405000686645508,24.934999465942383,24.780000686645508,112543400.0,15.94239616394043
2002-07-22,24.9950008392334,22.950000762939453,24.475000381469727,23.7549991607666,180069800.0,15.282960891723633
2002-07-23,23.399999618530273,21.485000610351562,23.2450008392334,21.5049991607666,168061600.0,13.835399627685547
2002-07-24,23.18000030517578,20.704999923706055,20.875,23.114999771118164,202307800.0,14.871208190917969
2002-07-25,22.854999542236328,21.219999313354492,22.725000381469727,21.415000915527344,163411400.0,13.777503967285156
2002-07-26,22.704999923706055,21.84000015258789,21.8700008392334,22.674999237060547,123538000.0,14.58813190460205
2002-07-29,24.149999618530273,23.274999618530273,23.424999237060547,24.125,112148600.0,15.520995140075684
2002-07-30,24.415000915527344,23.665000915527344,23.774999618530273,24.049999237060547,122690600.0,15.472746849060059
2002-07-31,24.0,23.18000030517578,23.80500030517578,23.989999771118164,93875600.0,15.434144973754883
2002-08-01,24.045000076293945,22.75,23.790000915527344,22.875,92002800.0,14.716802597045898
2002-08-02,22.924999237060547,21.899999618530273,22.7549991607666,22.204999923706055,85947600.0,14.285758018493652
2002-08-05,22.584999084472656,21.905000686645508,22.145000457763672,21.9950008392334,78941600.0,14.150652885437012
2002-08-06,23.625,22.420000076293945,22.450000762939453,22.834999084472656,88715800.0,14.691075325012207
2002-08-07,23.649999618530273,22.579999923706055,23.5,23.545000076293945,86349400.0,15.147852897644043
2002-08-08,24.5,23.204999923706055,23.55500030517578,24.454999923706055,88748000.0,15.733308792114258
2002-08-09,24.575000762939453,23.829999923706055,24.075000762939453,24.059999465942383,69049400.0,15.47918701171875
2002-08-12,24.375,23.799999237060547,23.80500030517578,24.235000610351562,56866600.0,15.591771125793457
2002-08-13,24.850000381469727,23.459999084472656,23.9950008392334,23.530000686645508,100122800.0,15.138206481933594
2002-08-14,24.864999771118164,23.604999542236328,23.625,24.854999542236328,96706000.0,15.990656852722168
2002-08-15,25.3700008392334,24.375,24.979999542236328,24.885000228881836,98745600.0,16.00995635986328
2002-08-16,25.114999771118164,24.459999084472656,24.71500015258789,25.0,69334000.0,16.08393669128418
2002-08-19,26.024999618530273,24.924999237060547,25.020000457763672,26.0,79848200.0,16.727294921875
2002-08-20,25.850000381469727,25.375,25.690000534057617,25.520000457763672,70317600.0,16.418493270874023
2002-08-21,26.190000534057617,25.575000762939453,25.780000686645508,26.139999389648438,81203400.0,16.817359924316406
2002-08-22,26.725000381469727,26.299999237060547,26.424999237060547,26.614999771118164,72517600.0,17.122957229614258
2002-08-23,26.424999237060547,25.920000076293945,26.329999923706055,26.110000610351562,57929200.0,16.798065185546875
2002-08-26,26.325000762939453,25.59000015258789,26.25,26.049999237060547,55652400.0,16.75946807861328
2002-08-27,26.225000381469727,25.325000762939453,26.165000915527344,25.420000076293945,65470200.0,16.354141235351562
2002-08-28,25.329999923706055,24.649999618530273,25.239999771118164,24.690000534057617,68875000.0,15.884492874145508
2002-08-29,25.5,24.260000228881836,24.44499969482422,25.290000915527344,94275600.0,16.270519256591797
2002-08-30,25.239999771118164,24.5,25.06999969482422,24.540000915527344,58138400.0,15.787994384765625
2002-09-03,24.260000228881836,23.5,24.260000228881836,23.510000228881836,74452600.0,15.125336647033691
2002-09-04,24.299999237060547,23.575000762939453,23.725000381469727,24.104999542236328,80232000.0,15.508130073547363
2002-09-05,23.760000228881836,22.940000534057617,23.75,22.954999923706055,90438800.0,14.768268585205078
2002-09-06,24.135000228881836,23.735000610351562,23.875,23.90999984741211,69918400.0,15.382685661315918
2002-09-09,24.475000381469727,23.315000534057617,23.625,24.350000381469727,81653200.0,15.665756225585938
2002-09-10,24.90999984741211,24.174999237060547,24.270000457763672,24.895000457763672,83950000.0,16.016389846801758
2002-09-11,25.549999237060547,24.264999389648438,25.114999771118164,24.290000915527344,77443200.0,15.627154350280762
2002-09-12,24.149999618530273,23.510000228881836,24.075000762939453,23.575000762939453,63726800.0,15.167158126831055
2002-09-13,24.1299991607666,23.424999237060547,23.450000762939453,23.954999923706055,59549200.0,15.41163158416748
2002-09-16,24.065000534057617,23.524999618530273,23.799999237060547,23.889999389648438,50166200.0,15.369810104370117
2002-09-17,24.450000762939453,23.604999542236328,24.334999084472656,23.645000457763672,73343400.0,15.212190628051758
2002-09-18,24.1200008392334,23.329999923706055,23.360000610351562,23.875,83951800.0,15.360160827636719
2002-09-19,23.90999984741211,23.295000076293945,23.34000015258789,23.600000381469727,77777600.0,15.183242797851562
2002-09-20,24.0,23.649999618530273,23.854999542236328,23.729999542236328,130619200.0,15.266871452331543
2002-09-23,23.354999542236328,22.405000686645508,23.299999237060547,22.614999771118164,89783800.0,14.54953384399414
2002-09-24,23.239999771118164,22.315000534057617,22.415000915527344,22.81999969482422,104142200.0,14.681419372558594
2002-09-25,23.479999542236328,22.524999618530273,23.200000762939453,23.2549991607666,107116600.0,14.961283683776855
2002-09-26,23.75,22.975000381469727,23.55500030517578,23.100000381469727,100852200.0,14.861557960510254
2002-09-27,23.549999237060547,22.594999313354492,23.020000457763672,22.625,81011600.0,14.555962562561035
2002-09-30,22.520000457763672,21.55500030517578,22.434999465942383,21.8700008392334,115577000.0,14.070230484008789
2002-10-01,23.125,21.594999313354492,22.15999984741211,23.114999771118164,110636600.0,14.871208190917969
2002-10-02,23.405000686645508,22.579999923706055,23.049999237060547,22.80500030517578,103488600.0,14.671770095825195
2002-10-03,23.295000076293945,22.299999237060547,22.649999618530273,22.399999618530273,105221400.0,14.411208152770996
2002-10-04,22.78499984741211,21.844999313354492,22.69499969482422,21.885000228881836,107120400.0,14.079877853393555
2002-10-07,22.530000686645508,21.844999313354492,21.905000686645508,22.024999618530273,89790000.0,14.169951438903809
2002-10-08,22.989999771118164,22.065000534057617,22.375,22.4950008392334,115667600.0,14.472330093383789
2002-10-09,22.725000381469727,21.905000686645508,22.114999771118164,21.9950008392334,123142600.0,14.150652885437012
2002-10-10,23.309999465942383,21.625,22.0,23.190000534057617,118515000.0,14.919464111328125
2002-10-11,24.450000762939453,23.5049991607666,23.68000030517578,24.434999465942383,108828800.0,15.720438003540039
2002-10-14,24.665000915527344,23.920000076293945,24.125,24.645000457763672,76216200.0,15.85554313659668
2002-10-15,26.184999465942383,25.325000762939453,25.6299991607666,26.145000457763672,133374200.0,16.82059097290039
2002-10-16,25.6299991607666,25.139999389648438,25.19499969482422,25.204999923706055,95437400.0,16.215824127197266
2002-10-17,26.25,25.024999618530273,26.139999389648438,25.385000228881836,182602400.0,16.33163070678711
2002-10-18,26.600000381469727,25.56999969482422,26.299999237060547,26.575000762939453,152817200.0,17.09722328186035
2002-10-21,26.4950008392334,25.68000030517578,25.985000610351562,26.2549991607666,112378600.0,16.891357421875
2002-10-22,25.96500015258789,25.514999389648438,25.71500015258789,25.834999084472656,87159000.0,16.62114143371582
2002-10-23,26.6299991607666,25.71500015258789,25.71500015258789,26.600000381469727,110866600.0,17.113311767578125
2002-10-24,26.684999465942383,25.450000762939453,26.68000030517578,25.614999771118164,95833400.0,16.47960090637207
2002-10-25,26.399999618530273,25.579999923706055,25.625,26.34000015258789,75425800.0,16.946029663085938
2002-10-28,26.75,25.7549991607666,26.700000762939453,25.975000381469727,79906600.0,16.71121597290039
2002-10-29,26.2450008392334,25.424999237060547,26.075000762939453,26.03499984741211,90517200.0,16.749818801879883
2002-10-30,26.69499969482422,25.815000534057617,26.100000381469727,26.55500030517578,94451200.0,17.08435821533203
2002-10-31,27.03499984741211,26.424999237060547,26.594999313354492,26.735000610351562,105973800.0,17.200164794921875
2002-11-01,26.6200008392334,25.950000762939453,26.21500015258789,26.5,105097800.0,17.04897117614746
2002-11-04,28.625,27.760000228881836,28.375,28.049999237060547,139964200.0,18.046171188354492
2002-11-05,28.399999618530273,27.790000915527344,27.889999389648438,28.34000015258789,76658200.0,18.232751846313477
2002-11-06,28.549999237060547,27.764999389648438,28.4950008392334,28.514999389648438,115407000.0,18.3453426361084
2002-11-07,28.309999465942383,27.75,28.100000381469727,28.0049991607666,73699600.0,18.017234802246094
2002-11-08,28.274999618530273,27.5049991607666,28.0,27.549999237060547,64522200.0,17.724496841430664
2002-11-11,27.549999237060547,26.90999984741211,27.53499984741211,26.93000030517578,58341200.0,17.32562255859375
2002-11-12,27.71500015258789,26.950000762939453,27.049999237060547,27.2549991607666,81398600.0,17.53471565246582
2002-11-13,27.96500015258789,27.05500030517578,27.1200008392334,27.68000030517578,107370200.0,17.808141708374023
2002-11-14,28.5,27.934999465942383,27.9950008392334,28.4950008392334,78337000.0,18.332469940185547
2002-11-15,28.459999084472656,27.834999084472656,28.299999237060547,28.344999313354492,77533600.0,18.23596954345703
2002-11-18,28.514999389648438,27.8700008392334,28.475000381469727,27.924999237060547,58086400.0,17.96575927734375
2002-11-19,27.899999618530273,27.155000686645508,27.774999618530273,27.43000030517578,76403400.0,17.64729881286621
2002-11-20,28.450000762939453,27.46500015258789,27.5049991607666,28.309999465942383,76435400.0,18.21345329284668
2002-11-21,29.0,28.389999389648438,28.489999771118164,28.920000076293945,82922200.0,18.605899810791016
2002-11-22,29.149999618530273,28.524999618530273,28.725000381469727,29.110000610351562,70002000.0,18.72813606262207
2002-11-25,29.31999969482422,28.78499984741211,29.030000686645508,29.114999771118164,61583000.0,18.731353759765625
2002-11-26,29.125,28.389999389648438,28.81999969482422,28.450000762939453,68650400.0,18.303524017333984
2002-11-27,29.30500030517578,28.700000762939453,28.799999237060547,29.040000915527344,55191800.0,18.683103561401367
2002-11-29,29.315000534057617,28.84000015258789,29.21500015258789,28.84000015258789,28393000.0,18.554433822631836
2002-12-02,29.479999542236328,28.5049991607666,29.325000762939453,28.844999313354492,63735000.0,18.557645797729492
2002-12-03,28.674999237060547,28.204999923706055,28.639999389648438,28.354999542236328,58457400.0,18.242401123046875
2002-12-04,28.719999313354492,27.90999984741211,28.065000534057617,28.270000457763672,83892000.0,18.18771743774414
2002-12-05,28.545000076293945,27.649999618530273,28.475000381469727,27.670000076293945,68435800.0,17.801698684692383
2002-12-06,27.8700008392334,27.110000610351562,27.434999465942383,27.735000610351562,71670200.0,17.843523025512695
2002-12-09,27.610000610351562,26.7549991607666,27.5,26.764999389648438,63862800.0,17.21946144104004
2002-12-10,27.239999771118164,26.739999771118164,26.780000686645508,27.0049991607666,63730200.0,17.37387466430664
2002-12-11,27.5049991607666,26.790000915527344,26.924999237060547,27.329999923706055,69186200.0,17.582962036132812
2002-12-12,27.530000686645508,26.844999313354492,27.5,27.084999084472656,55242000.0,17.425334930419922
2002-12-13,26.875,26.2450008392334,26.84000015258789,26.25,65245400.0,16.888139724731445
2002-12-16,27.274999618530273,26.334999084472656,26.5,27.239999771118164,60140400.0,17.52505874633789
2002-12-17,27.4950008392334,26.889999389648438,27.209999084472656,27.18000030517578,49549800.0,17.486461639404297
2002-12-18,27.200000762939453,26.395000457763672,26.920000076293945,26.764999389648438,62709400.0,17.21946144104004
2002-12-19,27.375,26.440000534057617,26.625,26.55500030517578,82686600.0,17.08435821533203
2002-12-20,26.860000610351562,26.475000381469727,26.7450008392334,26.520000457763672,98294600.0,17.061840057373047
2002-12-23,27.139999389648438,26.450000762939453,26.524999618530273,27.0,48798400.0,17.370656967163086
2002-12-24,27.114999771118164,26.760000228881836,26.770000457763672,26.90999984741211,18386000.0,17.3127498626709
2002-12-26,27.344999313354492,26.584999084472656,27.014999389648438,26.69499969482422,37228000.0,17.1744327545166
2002-12-27,27.0,26.450000762939453,26.639999389648438,26.485000610351562,40891600.0,17.03932762145996
2002-12-30,26.6200008392334,26.135000228881836,26.5049991607666,26.375,48019600.0,16.968564987182617
2002-12-31,26.4950008392334,25.6299991607666,26.3700008392334,25.850000381469727,58208800.0,16.63079833984375
2003-01-02,26.875,25.854999542236328,26.149999618530273,26.860000610351562,67025200.0,17.280582427978516
2003-01-03,26.899999618530273,26.440000534057617,26.795000076293945,26.895000457763672,55546800.0,17.303102493286133
2003-01-06,27.614999771118164,26.899999618530273,27.010000228881836,27.385000228881836,59456200.0,17.618349075317383
2003-01-07,28.0049991607666,27.34000015258789,27.459999084472656,27.899999618530273,80517400.0,17.949678421020508
2003-01-08,27.774999618530273,27.05500030517578,27.684999465942383,27.1200008392334,64566000.0,17.447864532470703
2003-01-09,27.959999084472656,27.264999389648438,27.360000610351562,27.905000686645508,61808000.0,17.952892303466797
2003-01-10,28.149999618530273,27.450000762939453,27.549999237060547,27.959999084472656,67730200.0,17.9882755279541
2003-01-13,28.375,27.885000228881836,28.260000228881836,28.19499969482422,60817800.0,18.13945960998535
2003-01-14,28.5,28.094999313354492,28.165000915527344,28.485000610351562,54206400.0,18.326047897338867
2003-01-15,28.65999984741211,28.094999313354492,28.5,28.135000228881836,59622600.0,18.10085678100586
2003-01-16,28.325000762939453,27.55500030517578,28.15999984741211,27.674999237060547,81371000.0,17.80491828918457
2003-01-17,26.5,25.655000686645508,26.469999313354492,25.729999542236328,155876000.0,16.5535888671875
2003-01-21,26.075000762939453,25.645000457763672,25.934999465942383,25.665000915527344,86159200.0,16.51177215576172
2003-01-22,26.200000762939453,25.454999923706055,25.795000076293945,25.5,86948000.0,16.405614852905273
2003-01-23,26.270000457763672,25.729999542236328,25.975000381469727,26.139999389648438,71374800.0,16.817359924316406
2003-01-24,26.024999618530273,24.850000381469727,26.014999389648438,24.924999237060547,103027000.0,16.03568458557129
2003-01-27,25.299999237060547,24.204999923706055,24.65999984741211,24.584999084472656,114838600.0,15.816947937011719
2003-01-28,24.850000381469727,24.280000686645508,24.844999313354492,24.40999984741211,86151200.0,15.704362869262695
2003-01-29,25.020000457763672,23.96500015258789,24.364999771118164,24.954999923706055,106884000.0,16.054988861083984
2003-01-30,25.084999084472656,24.094999313354492,25.079999923706055,24.1200008392334,87877400.0,15.51778507232666
2003-01-31,24.174999237060547,23.514999389648438,23.725000381469727,23.729999542236328,106858400.0,15.266871452331543
2003-02-03,24.549999237060547,23.729999542236328,23.96500015258789,24.280000686645508,80129800.0,15.620716094970703
2003-02-04,23.969999313354492,23.440000534057617,23.899999618530273,23.65999984741211,81854800.0,15.221840858459473
2003-02-05,24.264999389648438,23.364999771118164,23.915000915527344,23.479999542236328,101072000.0,15.106034278869629
2003-02-06,23.809999465942383,23.280000686645508,23.43000030517578,23.709999084472656,83312000.0,15.25400447845459
2003-02-07,23.975000381469727,23.204999923706055,23.940000534057617,23.290000915527344,75208000.0,14.983794212341309
2003-02-10,23.760000228881836,23.270000457763672,23.399999618530273,23.690000534057617,74081400.0,15.241138458251953
2003-02-11,23.834999084472656,23.0,23.649999618530273,23.219999313354492,84292000.0,14.938760757446289
2003-02-12,23.549999237060547,23.1299991607666,23.274999618530273,23.219999313354492,71315200.0,14.938760757446289
2003-02-13,23.559999465942383,23.065000534057617,23.204999923706055,23.4950008392334,73558200.0,15.115684509277344
2003-02-14,24.25,23.385000228881836,23.625,24.149999618530273,90446400.0,15.537078857421875
2003-02-18,24.989999771118164,24.399999618530273,24.6200008392334,24.959999084472656,57415500.0,16.058204650878906
2003-02-19,24.8799991607666,24.170000076293945,24.81999969482422,24.530000686645508,46902700.0,15.832304954528809
2003-02-20,24.8700008392334,24.100000381469727,24.770000457763672,24.139999389648438,50897200.0,15.580592155456543
2003-02-21,24.799999237060547,23.700000762939453,24.290000915527344,24.6299991607666,56853200.0,15.896842002868652
2003-02-24,24.5,23.84000015258789,24.440000534057617,24.06999969482422,62403700.0,15.535407066345215
2003-02-25,24.270000457763672,23.3799991607666,23.540000915527344,24.190000534057617,68113000.0,15.612860679626465
2003-02-26,24.469999313354492,23.579999923706055,24.06999969482422,23.610000610351562,57096000.0,15.238510131835938
2003-02-27,24.209999084472656,23.299999237060547,23.899999618530273,23.579999923706055,75434300.0,15.21915340423584
2003-02-28,24.06999969482422,23.549999237060547,23.739999771118164,23.700000762939453,56585400.0,15.296600341796875
2003-03-03,24.1200008392334,23.399999618530273,24.020000457763672,23.540000915527344,50653500.0,15.193333625793457
2003-03-04,23.65999984741211,23.059999465942383,23.579999923706055,23.06999969482422,56605700.0,14.889978408813477
2003-03-05,23.549999237060547,23.049999237060547,23.06999969482422,23.440000534057617,55415900.0,15.128793716430664
2003-03-06,23.5,23.1299991607666,23.170000076293945,23.270000457763672,54607600.0,15.019072532653809
2003-03-07,23.790000915527344,22.899999618530273,22.950000762939453,23.559999465942383,66167600.0,15.206238746643066
2003-03-10,23.459999084472656,22.889999389648438,23.309999465942383,22.950000762939453,48413600.0,14.812531471252441
2003-03-11,23.260000228881836,22.760000228881836,23.059999465942383,22.799999237060547,53990700.0,14.715712547302246
2003-03-12,23.440000534057617,22.549999237060547,22.809999465942383,23.389999389648438,72379500.0,15.096512794494629
2003-03-13,24.739999771118164,23.440000534057617,23.719999313354492,24.670000076293945,80701300.0,15.922667503356934
2003-03-14,24.959999084472656,24.260000228881836,24.68000030517578,24.860000610351562,75451400.0,16.0452938079834
2003-03-17,25.950000762939453,24.329999923706055,24.520000457763672,25.93000030517578,100983800.0,16.73589515686035
2003-03-18,26.040000915527344,25.5,25.889999389648438,26.040000915527344,78108800.0,16.80689811706543
2003-03-19,26.43000030517578,25.739999771118164,25.979999542236328,26.31999969482422,73652100.0,16.987613677978516
2003-03-20,26.520000457763672,25.670000076293945,26.020000457763672,26.25,71798500.0,16.94243621826172
2003-03-21,26.799999237060547,26.030000686645508,26.75,26.56999969482422,85586800.0,17.148971557617188
2003-03-24,25.93000030517578,25.18000030517578,25.549999237060547,25.290000915527344,61105200.0,16.322832107543945
2003-03-25,25.75,25.030000686645508,25.600000381469727,25.489999771118164,63595100.0,16.4519100189209
2003-03-26,25.6200008392334,25.239999771118164,25.459999084472656,25.25,51673600.0,16.29701042175293
2003-03-27,25.260000228881836,24.59000015258789,24.940000534057617,25.040000915527344,60043300.0,16.161468505859375
2003-03-28,25.100000381469727,24.600000381469727,24.670000076293945,24.670000076293945,39584600.0,15.922667503356934
2003-03-31,24.709999084472656,24.010000228881836,24.25,24.209999084472656,71384000.0,15.625765800476074
2003-04-01,24.700000762939453,24.25,24.459999084472656,24.350000381469727,49803200.0,15.7161283493042
2003-04-02,26.0,25.100000381469727,25.100000381469727,25.719999313354492,68282500.0,16.600358963012695
2003-04-03,26.09000015258789,25.600000381469727,25.989999771118164,25.729999542236328,57394300.0,16.606813430786133
2003-04-04,25.799999237060547,24.93000030517578,25.760000228881836,25.09000015258789,55740600.0,16.193748474121094
2003-04-07,26.43000030517578,25.170000076293945,26.229999542236328,25.170000076293945,65627100.0,16.245370864868164
2003-04-08,25.829999923706055,25.200000762939453,25.309999465942383,25.579999923706055,54132100.0,16.510007858276367
2003-04-09,25.670000076293945,24.540000915527344,25.610000610351562,24.56999969482422,76875800.0,15.858121871948242
2003-04-10,24.790000915527344,24.280000686645508,24.709999084472656,24.59000015258789,51608900.0,15.871025085449219
2003-04-11,25.18000030517578,23.950000762939453,24.889999389648438,24.200000762939453,71565500.0,15.619316101074219
2003-04-14,24.8799991607666,24.0,24.270000457763672,24.760000228881836,51599600.0,15.980751991271973
2003-04-15,24.790000915527344,24.100000381469727,24.68000030517578,24.600000381469727,63399000.0,15.877490043640137
2003-04-16,25.739999771118164,24.600000381469727,25.600000381469727,24.920000076293945,86178700.0,16.084014892578125
2003-04-17,25.540000915527344,24.739999771118164,24.770000457763672,25.5,58356600.0,16.4583683013916
2003-04-21,25.610000610351562,25.079999923706055,25.610000610351562,25.209999084472656,41557800.0,16.271194458007812
2003-04-22,25.799999237060547,25.030000686645508,25.059999465942383,25.760000228881836,58844000.0,16.626182556152344
2003-04-23,25.989999771118164,25.469999313354492,25.75,25.719999313354492,55559300.0,16.600358963012695
2003-04-24,25.719999313354492,25.31999969482422,25.479999542236328,25.489999771118164,51703600.0,16.4519100189209
2003-04-25,25.639999389648438,25.170000076293945,25.329999923706055,25.219999313354492,53657400.0,16.277645111083984
2003-04-28,25.940000534057617,25.31999969482422,25.389999389648438,25.739999771118164,56287600.0,16.613271713256836
2003-04-29,26.25,25.68000030517578,25.950000762939453,25.799999237060547,65877300.0,16.652000427246094
2003-04-30,25.8799991607666,25.25,25.729999542236328,25.56999969482422,55566800.0,16.503551483154297
2003-05-01,25.950000762939453,25.34000015258789,25.540000915527344,25.719999313354492,42085800.0,16.600358963012695
2003-05-02,26.290000915527344,25.559999465942383,25.649999618530273,26.100000381469727,52695400.0,16.84562873840332
2003-05-05,26.389999389648438,25.84000015258789,26.25,25.860000610351562,50391500.0,16.690723419189453
2003-05-06,26.5,25.81999969482422,25.860000610351562,26.3700008392334,54299500.0,17.019893646240234
2003-05-07,26.350000381469727,25.84000015258789,26.110000610351562,25.989999771118164,49120000.0,16.774629592895508
2003-05-08,26.139999389648438,25.709999084472656,25.75,25.739999771118164,46401400.0,16.613271713256836
2003-05-09,26.5,25.889999389648438,25.899999618530273,26.360000610351562,58913600.0,17.013442993164062
2003-05-12,26.469999313354492,26.059999465942383,26.149999618530273,26.200000762939453,53900800.0,16.910165786743164
2003-05-13,26.200000762939453,25.889999389648438,26.040000915527344,25.989999771118164,44501900.0,16.774629592895508
2003-05-14,26.18000030517578,25.540000915527344,26.079999923706055,25.6200008392334,45021000.0,16.535818099975586
2003-05-15,26.010000228881836,25.56999969482422,25.850000381469727,25.790000915527344,45450200.0,16.64554214477539
2003-05-16,26.049999237060547,25.40999984741211,25.8799991607666,25.56999969482422,60620900.0,16.503551483154297
2003-05-19,25.540000915527344,24.739999771118164,25.399999618530273,24.760000228881836,55336300.0,15.980751991271973
2003-05-20,25.0,24.5,24.860000610351562,24.6299991607666,52677600.0,15.896842002868652
2003-05-21,24.709999084472656,23.889999389648438,24.6299991607666,24.030000686645508,108960900.0,15.509598731994629
2003-05-22,24.270000457763672,24.040000915527344,24.200000762939453,24.15999984741211,93157100.0,15.593502044677734
2003-05-23,24.540000915527344,24.030000686645508,24.200000762939453,24.219999313354492,76968000.0,15.632224082946777
2003-05-27,24.889999389648438,24.219999313354492,24.25,24.790000915527344,68486800.0,16.000110626220703
2003-05-28,24.8700008392334,24.299999237060547,24.780000686645508,24.40999984741211,91467000.0,15.754855155944824
2003-05-29,24.670000076293945,24.229999542236328,24.469999313354492,24.399999618530273,75451300.0,15.748403549194336
2003-05-30,24.90999984741211,24.510000228881836,24.729999542236328,24.610000610351562,85096700.0,15.88393497467041
2003-06-02,25.030000686645508,24.56999969482422,24.979999542236328,24.639999389648438,66310800.0,15.903300285339355
2003-06-03,24.920000076293945,24.56999969482422,24.75,24.8799991607666,61058200.0,16.05820655822754
2003-06-04,25.219999313354492,24.739999771118164,24.989999771118164,24.8700008392334,83484600.0,16.051746368408203
2003-06-05,24.520000457763672,24.010000228881836,24.469999313354492,24.09000015258789,115877900.0,15.548322677612305
2003-06-06,24.559999465942383,23.649999618530273,24.440000534057617,23.670000076293945,119629400.0,15.277238845825195
2003-06-09,23.979999542236328,23.600000381469727,23.719999313354492,23.75,73610000.0,15.328877449035645
2003-06-10,24.75,23.850000381469727,23.940000534057617,24.68000030517578,80655300.0,15.929126739501953
2003-06-11,24.959999084472656,24.420000076293945,24.670000076293945,24.8799991607666,75768600.0,16.05820655822754
2003-06-12,25.139999389648438,24.739999771118164,24.969999313354492,24.989999771118164,66177700.0,16.12920379638672
2003-06-13,25.25,24.489999771118164,25.200000762939453,24.649999618530273,55157500.0,15.909759521484375
2003-06-16,25.420000076293945,24.670000076293945,24.799999237060547,25.389999389648438,69658600.0,16.38737678527832
2003-06-17,26.139999389648438,25.530000686645508,25.639999389648438,25.959999084472656,122213900.0,16.755260467529297
2003-06-18,26.43000030517578,25.709999084472656,25.979999542236328,26.06999969482422,89957700.0,16.826255798339844
2003-06-19,26.389999389648438,26.010000228881836,26.09000015258789,26.06999969482422,63626900.0,16.826255798339844
2003-06-20,26.3799991607666,26.010000228881836,26.34000015258789,26.329999923706055,86048900.0,16.99407196044922
2003-06-23,26.239999771118164,25.489999771118164,26.139999389648438,25.780000686645508,52584500.0,16.63908576965332
2003-06-24,26.040000915527344,25.520000457763672,25.649999618530273,25.700000762939453,51820300.0,16.58745574951172
2003-06-25,25.989999771118164,25.139999389648438,25.639999389648438,25.260000228881836,60483500.0,16.303470611572266
2003-06-26,26.510000228881836,25.209999084472656,25.389999389648438,25.75,51758100.0,16.619726181030273
2003-06-27,26.34000015258789,25.530000686645508,25.950000762939453,25.6299991607666,76040300.0,16.542274475097656
2003-06-30,26.1200008392334,25.5,25.940000534057617,25.639999389648438,48073100.0,16.548730850219727
2003-07-01,26.200000762939453,25.389999389648438,25.59000015258789,26.149999618530273,60926000.0,16.87789535522461
2003-07-02,26.93000030517578,26.450000762939453,26.5,26.8799991607666,94069300.0,17.349050521850586
2003-07-03,26.950000762939453,26.40999984741211,26.690000534057617,26.5,39440900.0,17.103796005249023
2003-07-07,27.549999237060547,26.950000762939453,27.020000457763672,27.420000076293945,88960800.0,17.697589874267578
2003-07-08,27.799999237060547,27.25,27.260000228881836,27.700000762939453,61896800.0,17.8783016204834
2003-07-09,27.700000762939453,27.25,27.559999465942383,27.469999313354492,62300700.0,17.729860305786133
2003-07-10,27.420000076293945,26.59000015258789,27.25,26.90999984741211,55350800.0,17.36841583251953
2003-07-11,27.450000762939453,26.889999389648438,26.950000762939453,27.309999465942383,50377300.0,17.6265869140625
2003-07-14,27.809999465942383,27.049999237060547,27.6299991607666,27.399999618530273,60464400.0,17.684675216674805
2003-07-15,27.530000686645508,27.100000381469727,27.469999313354492,27.270000457763672,53567600.0,17.60077476501465
2003-07-16,27.6200008392334,27.200000762939453,27.559999465942383,27.520000457763672,49838900.0,17.762136459350586
2003-07-17,27.270000457763672,26.540000915527344,27.139999389648438,26.690000534057617,72805000.0,17.226423263549805
2003-07-18,27.229999542236328,26.75,27.110000610351562,26.889999389648438,63388400.0,17.355512619018555
2003-07-21,26.90999984741211,26.0,26.8700008392334,26.040000915527344,48480800.0,16.80689811706543
2003-07-22,26.559999465942383,26.1299991607666,26.280000686645508,26.3799991607666,51791000.0,17.026344299316406
2003-07-23,26.649999618530273,26.139999389648438,26.420000076293945,26.450000762939453,49828200.0,17.07151985168457
2003-07-24,26.920000076293945,25.979999542236328,26.780000686645508,26.0,53556600.0,16.78108024597168
2003-07-25,26.950000762939453,26.06999969482422,26.280000686645508,26.889999389648438,54173000.0,17.355512619018555
2003-07-28,27.0,26.489999771118164,26.940000534057617,26.610000610351562,52658300.0,17.17479133605957
2003-07-29,26.899999618530273,26.239999771118164,26.8799991607666,26.469999313354492,62391100.0,17.08442497253418
2003-07-30,26.56999969482422,26.170000076293945,26.459999084472656,26.229999542236328,41240300.0,16.929527282714844
2003-07-31,26.989999771118164,26.309999465942383,26.600000381469727,26.40999984741211,64504800.0,17.04570770263672
2003-08-01,26.510000228881836,26.1200008392334,26.329999923706055,26.170000076293945,42649700.0,16.89080238342285
2003-08-04,26.40999984741211,25.75,26.149999618530273,26.18000030517578,51825600.0,16.897260665893555
2003-08-05,26.540000915527344,25.600000381469727,26.309999465942383,25.65999984741211,58825800.0,16.56163787841797
2003-08-06,26.190000534057617,25.43000030517578,25.540000915527344,25.649999618530273,56294900.0,16.555177688598633
2003-08-07,25.809999465942383,25.450000762939453,25.719999313354492,25.709999084472656,44258500.0,16.593908309936523
2003-08-08,25.979999542236328,25.5,25.8799991607666,25.579999923706055,33241400.0,16.510007858276367
2003-08-11,25.989999771118164,25.540000915527344,25.610000610351562,25.610000610351562,36433900.0,16.52937126159668
2003-08-12,25.770000457763672,25.450000762939453,25.709999084472656,25.729999542236328,38208400.0,16.606813430786133
2003-08-13,25.889999389648438,25.5,25.790000915527344,25.600000381469727,39636900.0,16.522905349731445
2003-08-14,25.709999084472656,25.520000457763672,25.65999984741211,25.6299991607666,37338300.0,16.542274475097656
2003-08-15,25.65999984741211,25.43000030517578,25.610000610351562,25.540000915527344,27607900.0,16.48418617248535
2003-08-18,25.829999923706055,25.459999084472656,25.559999465942383,25.700000762939453,45817400.0,16.58745574951172
2003-08-19,26.649999618530273,25.770000457763672,25.850000381469727,26.6200008392334,72952900.0,17.181245803833008
2003-08-20,26.530000686645508,26.0,26.299999237060547,26.450000762939453,56739300.0,17.07151985168457
2003-08-21,26.729999542236328,26.1299991607666,26.649999618530273,26.239999771118164,63802700.0,16.93597984313965
2003-08-22,26.950000762939453,26.209999084472656,26.780000686645508,26.219999313354492,65846300.0,16.923080444335938
2003-08-25,26.540000915527344,26.229999542236328,26.309999465942383,26.5,36132900.0,17.103796005249023
2003-08-26,26.670000076293945,25.959999084472656,26.309999465942383,26.56999969482422,47546000.0,17.148971557617188
2003-08-27,26.579999923706055,26.299999237060547,26.510000228881836,26.420000076293945,30633900.0,17.05216407775879
2003-08-28,26.579999923706055,26.239999771118164,26.5,26.510000228881836,46211200.0,17.110252380371094
2003-08-29,26.549999237060547,26.350000381469727,26.459999084472656,26.520000457763672,34503000.0,17.116697311401367
2003-09-02,27.299999237060547,26.469999313354492,26.700000762939453,27.260000228881836,74168900.0,17.594318389892578
2003-09-03,28.399999618530273,27.3799991607666,27.420000076293945,28.299999237060547,109437800.0,18.265560150146484
2003-09-04,28.469999313354492,27.989999771118164,28.100000381469727,28.43000030517578,59840800.0,18.349472045898438
2003-09-05,28.75,28.170000076293945,28.229999542236328,28.3799991607666,64024500.0,18.317195892333984
2003-09-08,28.920000076293945,28.34000015258789,28.389999389648438,28.84000015258789,46105300.0,18.61409568786621
2003-09-09,28.709999084472656,28.309999465942383,28.649999618530273,28.3700008392334,44315200.0,18.310749053955078
2003-09-10,28.18000030517578,27.479999542236328,28.030000686645508,27.549999237060547,54763500.0,17.781490325927734
2003-09-11,28.110000610351562,27.59000015258789,27.65999984741211,27.84000015258789,37813300.0,17.96866798400879
2003-09-12,28.399999618530273,27.450000762939453,27.479999542236328,28.34000015258789,55777200.0,18.2913818359375
2003-09-15,28.610000610351562,28.329999923706055,28.3700008392334,28.360000610351562,41432300.0,18.304288864135742
2003-09-16,28.950000762939453,28.31999969482422,28.40999984741211,28.899999618530273,52060600.0,18.652816772460938
2003-09-17,28.950000762939453,28.469999313354492,28.760000228881836,28.5,47221600.0,18.3946475982666
2003-09-18,29.510000228881836,28.420000076293945,28.489999771118164,29.5,67268100.0,19.040075302124023
2003-09-19,29.969999313354492,29.520000457763672,29.760000228881836,29.959999084472656,92433800.0,19.336965560913086
2003-09-22,30.0,28.809999465942383,29.389999389648438,29.06999969482422,65678700.0,18.762540817260742
2003-09-23,29.709999084472656,28.8799991607666,29.1200008392334,29.600000381469727,57827800.0,19.104616165161133
2003-09-24,29.700000762939453,28.420000076293945,29.610000610351562,28.459999084472656,66336500.0,18.368831634521484
2003-09-25,28.959999084472656,28.219999313354492,28.469999313354492,28.239999771118164,56224500.0,18.22683334350586
2003-09-26,28.780000686645508,28.139999389648438,28.270000457763672,28.190000534057617,49864700.0,18.194568634033203
2003-09-29,28.90999984741211,28.100000381469727,28.40999984741211,28.829999923706055,47380300.0,18.607641220092773
2003-09-30,28.610000610351562,27.75,28.59000015258789,27.799999237060547,63333700.0,17.94284439086914
2003-10-01,28.6299991607666,27.809999465942383,28.030000686645508,28.520000457763672,58375900.0,18.407556533813477
2003-10-02,28.75,28.190000534057617,28.450000762939453,28.5,38143600.0,18.3946475982666
2003-10-03,29.459999084472656,28.93000030517578,29.15999984741211,29.079999923706055,57303000.0,18.768993377685547
2003-10-06,29.299999237060547,28.90999984741211,29.149999618530273,29.190000534057617,34047600.0,18.83998680114746
2003-10-07,29.3700008392334,28.920000076293945,29.010000228881836,29.139999389648438,52356800.0,18.807716369628906
2003-10-08,29.360000610351562,28.68000030517578,29.360000610351562,28.81999969482422,46989100.0,18.601181030273438
2003-10-09,29.350000381469727,28.799999237060547,29.219999313354492,28.940000534057617,62653300.0,18.67863655090332
2003-10-10,29.200000762939453,28.670000076293945,28.90999984741211,28.90999984741211,37604700.0,18.659276962280273
2003-10-13,29.100000381469727,28.5,28.979999542236328,28.780000686645508,39320300.0,18.575368881225586
2003-10-14,28.770000457763672,28.479999542236328,28.65999984741211,28.68000030517578,34851300.0,18.510820388793945
2003-10-15,29.260000228881836,28.700000762939453,29.200000762939453,29.06999969482422,57242100.0,18.867801666259766
2003-10-16,29.309999465942383,28.799999237060547,28.90999984741211,29.229999542236328,42232500.0,18.971654891967773
2003-10-17,29.290000915527344,28.799999237060547,29.280000686645508,28.93000030517578,49960000.0,18.776931762695312
2003-10-20,29.3700008392334,28.799999237060547,28.950000762939453,29.350000381469727,38794500.0,19.049530029296875
2003-10-21,29.43000030517578,29.170000076293945,29.350000381469727,29.350000381469727,44166800.0,19.049530029296875
2003-10-22,29.209999084472656,28.799999237060547,29.030000686645508,28.889999389648438,48798500.0,18.750974655151367
2003-10-23,29.079999923706055,28.100000381469727,28.719999313354492,28.90999984741211,67357900.0,18.76395606994629
2003-10-24,27.399999618530273,26.420000076293945,27.270000457763672,26.610000610351562,210558300.0,17.27114486694336
2003-10-27,27.100000381469727,26.81999969482422,26.90999984741211,26.90999984741211,65619100.0,17.465856552124023
2003-10-28,27.219999313354492,26.8799991607666,27.09000015258789,27.200000762939453,71752600.0,17.654088973999023
2003-10-29,27.25,26.65999984741211,27.15999984741211,26.739999771118164,73551500.0,17.355518341064453
2003-10-30,27.040000915527344,25.90999984741211,27.010000228881836,26.1200008392334,98729400.0,16.953113555908203
2003-10-31,26.440000534057617,26.110000610351562,26.3700008392334,26.139999389648438,69623700.0,16.966089248657227
2003-11-03,26.75,26.290000915527344,26.350000381469727,26.68000030517578,57772300.0,17.31658172607422
2003-11-04,26.6200008392334,26.010000228881836,26.59000015258789,26.06999969482422,84026100.0,16.920652389526367
2003-11-05,26.31999969482422,26.0,26.149999618530273,26.100000381469727,61514400.0,16.94013214111328
2003-11-06,26.299999237060547,26.0,26.260000228881836,26.229999542236328,68189800.0,17.02450180053711
2003-11-07,26.489999771118164,26.030000686645508,26.3799991607666,26.100000381469727,57822100.0,16.94013214111328
2003-11-10,26.229999542236328,26.0,26.1200008392334,26.0,54579100.0,16.875225067138672
2003-11-11,26.079999923706055,25.670000076293945,26.010000228881836,25.799999237060547,64990700.0,16.745420455932617
2003-11-12,26.139999389648438,25.600000381469727,25.850000381469727,25.979999542236328,75877300.0,16.86224365234375
2003-11-13,25.93000030517578,25.450000762939453,25.860000610351562,25.690000534057617,78949500.0,16.67401885986328
2003-11-14,26.020000457763672,25.440000534057617,25.700000762939453,25.5,83146400.0,16.550701141357422
2003-11-17,25.440000534057617,24.84000015258789,25.389999389648438,25.149999618530273,103900200.0,16.323535919189453
2003-11-18,25.84000015258789,25.1200008392334,25.329999923706055,25.149999618530273,106868300.0,16.323535919189453
2003-11-19,25.540000915527344,25.170000076293945,25.290000915527344,25.350000381469727,78853300.0,16.453353881835938
2003-11-20,25.6299991607666,25.079999923706055,25.170000076293945,25.100000381469727,106845700.0,16.291078567504883
2003-11-21,25.3799991607666,25.079999923706055,25.329999923706055,25.110000610351562,70712900.0,16.297569274902344
2003-11-24,25.809999465942383,25.280000686645508,25.329999923706055,25.729999542236328,99463800.0,16.699983596801758
2003-11-25,25.950000762939453,25.3799991607666,25.8700008392334,25.399999618530273,85663800.0,16.48579978942871
2003-11-26,25.6299991607666,25.31999969482422,25.610000610351562,25.450000762939453,69758400.0,16.51824951171875
2003-11-28,25.75,25.399999618530273,25.5,25.709999084472656,33402600.0,16.687002182006836
2003-12-01,26.209999084472656,25.5,25.899999618530273,25.84000015258789,101914600.0,16.77137565612793
2003-12-02,26.09000015258789,25.610000610351562,25.950000762939453,25.65999984741211,85121700.0,16.6545467376709
2003-12-03,26.06999969482422,25.6200008392334,25.81999969482422,25.670000076293945,93121600.0,16.661041259765625
2003-12-04,26.229999542236328,25.65999984741211,25.719999313354492,26.200000762939453,87202400.0,17.005033493041992
2003-12-05,26.479999542236328,25.920000076293945,25.959999084472656,25.979999542236328,96610900.0,16.86224365234375
2003-12-08,26.34000015258789,25.809999465942383,26.1200008392334,26.239999771118164,90504000.0,17.030994415283203
2003-12-09,26.610000610351562,26.25,26.440000534057617,26.3799991607666,103547100.0,17.121864318847656
2003-12-10,26.6299991607666,26.3799991607666,26.450000762939453,26.59000015258789,82853700.0,17.258163452148438
2003-12-11,26.770000457763672,26.280000686645508,26.59000015258789,26.610000610351562,79309000.0,17.27114486694336
2003-12-12,26.809999465942383,26.5,26.690000534057617,26.649999618530273,69154100.0,17.297107696533203
2003-12-15,27.100000381469727,26.68000030517578,27.049999237060547,26.739999771118164,88860600.0,17.355518341064453
2003-12-16,27.15999984741211,26.770000457763672,26.829999923706055,27.059999465942383,73978000.0,17.563217163085938
2003-12-17,27.079999923706055,26.850000381469727,27.040000915527344,27.040000915527344,53712300.0,17.55023765563965
2003-12-18,27.450000762939453,27.049999237060547,27.100000381469727,27.399999618530273,61177800.0,17.783884048461914
2003-12-19,27.549999237060547,27.190000534057617,27.489999771118164,27.360000610351562,76856400.0,17.757930755615234
2003-12-22,27.43000030517578,26.969999313354492,27.15999984741211,27.18000030517578,43894800.0,17.641101837158203
2003-12-23,27.34000015258789,27.010000228881836,27.170000076293945,27.149999618530273,39609000.0,17.621631622314453
2003-12-24,27.15999984741211,27.0,27.139999389648438,27.040000915527344,19924200.0,17.55023765563965
2003-12-26,27.25,27.0,27.049999237060547,27.209999084472656,12076900.0,17.660566329956055
2003-12-29,27.530000686645508,27.15999984741211,27.209999084472656,27.459999084472656,40426700.0,17.822837829589844
2003-12-30,27.549999237060547,27.399999618530273,27.40999984741211,27.520000457763672,34406600.0,17.861783981323242
2003-12-31,27.549999237060547,27.229999542236328,27.420000076293945,27.3700008392334,42198900.0,17.764423370361328
2004-01-02,27.770000457763672,27.329999923706055,27.579999923706055,27.450000762939453,44487700.0,17.81634521484375
2004-01-05,28.18000030517578,27.719999313354492,27.729999542236328,28.139999389648438,67333700.0,18.26418685913086
2004-01-06,28.280000686645508,28.06999969482422,28.190000534057617,28.239999771118164,46950800.0,18.32908821105957
2004-01-07,28.309999465942383,28.010000228881836,28.170000076293945,28.209999084472656,54298200.0,18.309619903564453
2004-01-08,28.479999542236328,28.0,28.389999389648438,28.15999984741211,58810800.0,18.27716827392578
2004-01-09,28.059999465942383,27.59000015258789,28.030000686645508,27.65999984741211,67079900.0,17.95264434814453
2004-01-12,27.729999542236328,27.350000381469727,27.670000076293945,27.56999969482422,55845200.0,17.894227981567383
2004-01-13,27.639999389648438,27.260000228881836,27.549999237060547,27.43000030517578,51555900.0,17.80336570739746
2004-01-14,27.729999542236328,27.469999313354492,27.520000457763672,27.700000762939453,43907000.0,17.978599548339844
2004-01-15,27.719999313354492,27.420000076293945,27.549999237060547,27.540000915527344,58504100.0,17.874752044677734
2004-01-16,27.8799991607666,27.530000686645508,27.709999084472656,27.809999465942383,63983400.0,18.050004959106445
2004-01-20,28.200000762939453,27.93000030517578,27.979999542236328,28.100000381469727,63068500.0,18.238229751586914
2004-01-21,28.299999237060547,27.850000381469727,28.1299991607666,28.299999237060547,53570600.0,18.368032455444336
2004-01-22,28.440000534057617,27.940000534057617,28.360000610351562,28.010000228881836,78425200.0,18.1798095703125
2004-01-23,28.760000228881836,28.219999313354492,28.280000686645508,28.479999542236328,127259100.0,18.48486328125
2004-01-26,28.829999923706055,28.31999969482422,28.489999771118164,28.799999237060547,58299600.0,18.692554473876953
2004-01-27,28.719999313354492,28.219999313354492,28.639999389648438,28.25,63196200.0,18.335580825805664
2004-01-28,28.440000534057617,27.469999313354492,28.299999237060547,27.709999084472656,71336000.0,17.985092163085938
2004-01-29,27.950000762939453,27.56999969482422,27.809999465942383,27.90999984741211,63748400.0,18.11490821838379
2004-01-30,27.899999618530273,27.549999237060547,27.84000015258789,27.649999618530273,40528700.0,17.94615364074707
2004-02-02,27.799999237060547,27.239999771118164,27.610000610351562,27.399999618530273,62891800.0,17.783884048461914
2004-02-03,27.549999237060547,27.18000030517578,27.399999618530273,27.290000915527344,47993800.0,17.712491989135742
2004-02-04,27.43000030517578,27.010000228881836,27.219999313354492,27.010000228881836,60648000.0,17.5307674407959
2004-02-05,27.170000076293945,26.829999923706055,27.059999465942383,26.959999084472656,55527500.0,17.498310089111328
2004-02-06,27.190000534057617,26.93000030517578,27.030000686645508,27.079999923706055,47209600.0,17.57619857788086
2004-02-09,27.229999542236328,26.850000381469727,27.190000534057617,26.899999618530273,48108500.0,17.459360122680664
2004-02-10,27.149999618530273,26.81999969482422,26.8700008392334,27.020000457763672,37790600.0,17.537254333496094
2004-02-11,27.229999542236328,26.850000381469727,26.969999313354492,27.149999618530273,51515300.0,17.621631622314453
2004-02-12,27.149999618530273,26.93000030517578,27.09000015258789,26.950000762939453,44537000.0,17.49182891845703
2004-02-13,27.059999465942383,26.5,26.979999542236328,26.59000015258789,67541100.0,17.258163452148438
2004-02-17,27.100000381469727,26.59000015258789,26.719999313354492,26.989999771118164,43477000.0,17.517780303955078
2004-02-18,27.110000610351562,26.739999771118164,26.899999618530273,26.770000457763672,50334700.0,17.374996185302734
2004-02-19,26.979999542236328,26.43000030517578,26.920000076293945,26.459999084472656,61840600.0,17.17378807067871
2004-02-20,26.799999237060547,26.5,26.65999984741211,26.56999969482422,57821900.0,17.245182037353516
2004-02-23,26.760000228881836,26.479999542236328,26.729999542236328,26.610000610351562,50256800.0,17.27114486694336
2004-02-24,26.950000762939453,26.549999237060547,26.610000610351562,26.8799991607666,55426500.0,17.446380615234375
2004-02-25,26.989999771118164,26.610000610351562,26.899999618530273,26.700000762939453,64275700.0,17.329561233520508
2004-02-26,26.649999618530273,26.40999984741211,26.59000015258789,26.5,66602700.0,17.199748992919922
2004-02-27,26.6200008392334,26.350000381469727,26.469999313354492,26.530000686645508,58266500.0,17.21923065185547
2004-03-01,26.719999313354492,26.5,26.6299991607666,26.700000762939453,51912300.0,17.329561233520508
2004-03-02,26.690000534057617,26.350000381469727,26.610000610351562,26.389999389648438,66331000.0,17.12835121154785
2004-03-03,26.549999237060547,26.219999313354492,26.350000381469727,26.3700008392334,54998700.0,17.115379333496094
2004-03-04,26.420000076293945,26.209999084472656,26.329999923706055,26.3700008392334,44023200.0,17.115379333496094
2004-03-05,26.600000381469727,26.200000762939453,26.229999542236328,26.350000381469727,59849800.0,17.102394104003906
2004-03-08,26.350000381469727,25.809999465942383,26.309999465942383,25.829999923706055,69367800.0,16.764890670776367
2004-03-09,25.969999313354492,25.540000915527344,25.799999237060547,25.719999313354492,81111700.0,16.6934871673584
2004-03-10,25.799999237060547,25.350000381469727,25.649999618530273,25.3700008392334,75155800.0,16.466325759887695
2004-03-11,25.780000686645508,25.06999969482422,25.18000030517578,25.09000015258789,90536300.0,16.284597396850586
2004-03-12,25.510000228881836,25.229999542236328,25.3799991607666,25.3799991607666,64137100.0,16.47281265258789
2004-03-15,25.43000030517578,25.059999465942383,25.299999237060547,25.15999984741211,68835300.0,16.330026626586914
2004-03-16,25.3700008392334,25.100000381469727,25.260000228881836,25.18000030517578,65453800.0,16.343008041381836
2004-03-17,25.459999084472656,25.110000610351562,25.25,25.1299991607666,56241400.0,16.31056022644043
2004-03-18,25.030000686645508,24.579999923706055,24.959999084472656,24.889999389648438,123231000.0,16.154783248901367
2004-03-19,24.940000534057617,24.559999465942383,24.770000457763672,24.6299991607666,86281600.0,15.986023902893066
2004-03-22,24.84000015258789,24.010000228881836,24.479999542236328,24.5,127605200.0,15.90165901184082
2004-03-23,24.65999984741211,24.110000610351562,24.649999618530273,24.149999618530273,91696300.0,15.67448902130127
2004-03-24,24.579999923706055,24.18000030517578,24.3799991607666,24.40999984741211,97584700.0,15.843243598937988
2004-03-25,25.239999771118164,24.579999923706055,24.600000381469727,25.190000534057617,85677900.0,16.349502563476562
2004-03-26,25.510000228881836,25.0,25.110000610351562,25.030000686645508,61584900.0,16.24564552307129
2004-03-29,25.399999618530273,25.0,25.25,25.309999465942383,51881600.0,16.42738151550293
2004-03-30,25.329999923706055,25.030000686645508,25.209999084472656,25.200000762939453,59010400.0,16.355985641479492
2004-03-31,25.200000762939453,24.8700008392334,25.200000762939453,24.93000030517578,70533200.0,16.180744171142578
2004-04-01,25.110000610351562,24.850000381469727,24.950000762939453,25.079999923706055,69051900.0,16.278100967407227
2004-04-02,25.899999618530273,25.440000534057617,25.479999542236328,25.850000381469727,98043800.0,16.777873992919922
2004-04-05,25.979999542236328,25.729999542236328,25.809999465942383,25.950000762939453,53800300.0,16.842771530151367
2004-04-06,25.899999618530273,25.65999984741211,25.770000457763672,25.799999237060547,48992000.0,16.745420455932617
2004-04-07,25.780000686645508,25.350000381469727,25.739999771118164,25.59000015258789,63268900.0,16.609113693237305
2004-04-08,25.850000381469727,25.360000610351562,25.81999969482422,25.479999542236328,45294600.0,16.537723541259766
2004-04-12,25.739999771118164,25.43000030517578,25.479999542236328,25.610000610351562,38786800.0,16.622102737426758
2004-04-13,25.770000457763672,25.40999984741211,25.68000030517578,25.450000762939453,56971500.0,16.51824951171875
2004-04-14,25.68000030517578,25.3799991607666,25.389999389648438,25.510000228881836,61079600.0,16.55719566345215
2004-04-15,25.729999542236328,25.100000381469727,25.530000686645508,25.219999313354492,73756900.0,16.368967056274414
2004-04-16,25.399999618530273,25.110000610351562,25.329999923706055,25.15999984741211,51768600.0,16.330026626586914
2004-04-19,25.600000381469727,25.059999465942383,25.079999923706055,25.530000686645508,44592100.0,16.570173263549805
2004-04-20,25.8799991607666,25.280000686645508,25.649999618530273,25.329999923706055,59902600.0,16.440364837646484
2004-04-21,25.489999771118164,25.200000762939453,25.360000610351562,25.450000762939453,49252000.0,16.51824951171875
2004-04-22,25.989999771118164,25.469999313354492,25.510000228881836,25.950000762939453,99207700.0,16.842771530151367
2004-04-23,27.719999313354492,27.34000015258789,27.399999618530273,27.540000915527344,258269000.0,17.874752044677734
2004-04-26,27.549999237060547,27.100000381469727,27.450000762939453,27.239999771118164,89391000.0,17.680049896240234
2004-04-27,27.3700008392334,27.1299991607666,27.15999984741211,27.219999313354492,80716800.0,17.66706085205078
2004-04-28,27.049999237060547,26.469999313354492,27.010000228881836,26.559999465942383,72842200.0,17.23869514465332
2004-04-29,26.940000534057617,26.309999465942383,26.510000228881836,26.479999542236328,77787300.0,17.186758041381836
2004-04-30,26.75,25.959999084472656,26.59000015258789,26.1299991607666,66172200.0,16.959606170654297
2004-05-03,26.520000457763672,26.190000534057617,26.190000534057617,26.350000381469727,65916200.0,17.102394104003906
2004-05-04,26.540000915527344,26.020000457763672,26.350000381469727,26.329999923706055,55496400.0,17.08941078186035
2004-05-05,26.600000381469727,26.25,26.31999969482422,26.299999237060547,51841700.0,17.069934844970703
2004-05-06,26.34000015258789,26.030000686645508,26.15999984741211,26.1200008392334,62693900.0,16.953113555908203
2004-05-07,26.3799991607666,25.75,26.030000686645508,25.780000686645508,68290200.0,16.73243522644043
2004-05-10,26.049999237060547,25.6200008392334,25.6299991607666,25.93000030517578,64621400.0,16.829788208007812
2004-05-11,26.110000610351562,25.790000915527344,26.09000015258789,25.940000534057617,57917200.0,16.836280822753906
2004-05-12,26.0,25.43000030517578,25.8700008392334,25.940000534057617,64145600.0,16.836280822753906
2004-05-13,26.190000534057617,25.790000915527344,25.81999969482422,26.100000381469727,63861500.0,16.94013214111328
2004-05-14,26.170000076293945,25.639999389648438,26.0,25.860000610351562,43775300.0,16.784360885620117
2004-05-17,25.790000915527344,25.420000076293945,25.469999313354492,25.540000915527344,55149600.0,16.576662063598633
2004-05-18,25.969999313354492,25.639999389648438,25.700000762939453,25.829999923706055,58158600.0,16.764890670776367
2004-05-19,26.270000457763672,25.6200008392334,26.030000686645508,25.6200008392334,60052800.0,16.628585815429688
2004-05-20,25.8700008392334,25.59000015258789,25.75,25.729999542236328,52089900.0,16.699983596801758
2004-05-21,26.200000762939453,25.780000686645508,25.969999313354492,25.889999389648438,57809300.0,16.803829193115234
2004-05-24,26.170000076293945,25.739999771118164,26.049999237060547,25.760000228881836,56250500.0,16.71945571899414
2004-05-25,26.190000534057617,25.600000381469727,25.709999084472656,26.100000381469727,66615000.0,16.94013214111328
2004-05-26,26.149999618530273,25.850000381469727,25.989999771118164,26.139999389648438,50306900.0,16.966089248657227
2004-05-27,26.190000534057617,25.920000076293945,26.15999984741211,26.190000534057617,49071900.0,16.998550415039062
2004-05-28,26.350000381469727,26.020000457763672,26.139999389648438,26.229999542236328,37393000.0,17.02450180053711
2004-06-01,26.270000457763672,25.8700008392334,26.1299991607666,26.110000610351562,48369500.0,16.946624755859375
2004-06-02,26.280000686645508,26.010000228881836,26.1200008392334,26.1299991607666,54020000.0,16.959606170654297
2004-06-03,26.1299991607666,25.860000610351562,26.049999237060547,25.889999389648438,45933100.0,16.803829193115234
2004-06-04,26.239999771118164,25.940000534057617,26.030000686645508,25.950000762939453,48815300.0,16.842771530151367
2004-06-07,26.43000030517578,25.969999313354492,26.020000457763672,26.43000030517578,65218600.0,17.154315948486328
2004-06-08,26.649999618530273,26.239999771118164,26.280000686645508,26.600000381469727,58447700.0,17.264652252197266
2004-06-09,26.649999618530273,26.399999618530273,26.399999618530273,26.469999313354492,50385500.0,17.180273056030273
2004-06-10,26.790000915527344,26.3799991607666,26.3799991607666,26.770000457763672,48109200.0,17.374996185302734
2004-06-14,26.899999618530273,26.530000686645508,26.549999237060547,26.899999618530273,67377500.0,17.459360122680664
2004-06-15,27.600000381469727,26.969999313354492,26.989999771118164,27.40999984741211,114183400.0,17.79038429260254
2004-06-16,27.5,27.149999618530273,27.34000015258789,27.31999969482422,67431100.0,17.731969833374023
2004-06-17,27.920000076293945,27.290000915527344,27.309999465942383,27.770000457763672,105427500.0,18.0240421295166
2004-06-18,28.5,27.700000762939453,27.770000457763672,28.350000381469727,134218700.0,18.400489807128906
2004-06-21,28.65999984741211,28.1200008392334,28.219999313354492,28.350000381469727,116881700.0,18.400489807128906
2004-06-22,28.350000381469727,27.809999465942383,28.149999618530273,28.290000915527344,98932000.0,18.361547470092773
2004-06-23,28.3799991607666,28.0,28.200000762939453,28.299999237060547,58558400.0,18.368032455444336
2004-06-24,28.649999618530273,28.360000610351562,28.479999542236328,28.389999389648438,65503800.0,18.426448822021484
2004-06-25,28.6299991607666,28.25,28.479999542236328,28.56999969482422,71136500.0,18.543277740478516
2004-06-28,28.75,28.170000076293945,28.600000381469727,28.280000686645508,77024100.0,18.355051040649414
2004-06-29,28.579999923706055,28.18000030517578,28.18000030517578,28.5,55371700.0,18.49784278869629
2004-06-30,28.799999237060547,28.389999389648438,28.56999969482422,28.559999465942383,83544400.0,18.536781311035156
2004-07-01,28.84000015258789,28.260000228881836,28.700000762939453,28.6299991607666,78441400.0,18.58222198486328
2004-07-02,28.68000030517578,28.399999618530273,28.6200008392334,28.56999969482422,36690100.0,18.543277740478516
2004-07-06,28.329999923706055,27.940000534057617,28.31999969482422,28.020000457763672,69158900.0,18.186298370361328
2004-07-07,28.31999969482422,27.549999237060547,27.670000076293945,28.100000381469727,66255700.0,18.238229751586914
2004-07-08,28.149999618530273,27.549999237060547,27.8799991607666,27.639999389648438,59125100.0,17.939659118652344
2004-07-09,28.0,27.639999389648438,27.780000686645508,27.860000610351562,50249300.0,18.082454681396484
2004-07-12,28.0,27.59000015258789,27.670000076293945,27.889999389648438,45757300.0,18.1019229888916
2004-07-13,27.950000762939453,27.600000381469727,27.90999984741211,27.600000381469727,43274100.0,17.913707733154297
2004-07-14,28.360000610351562,27.34000015258789,27.399999618530273,28.1299991607666,87656300.0,18.2576904296875
2004-07-15,28.200000762939453,27.799999237060547,28.049999237060547,27.8700008392334,46759700.0,18.088947296142578
2004-07-16,28.200000762939453,27.25,28.18000030517578,27.479999542236328,66406300.0,17.835813522338867
2004-07-19,28.260000228881836,27.600000381469727,27.6200008392334,27.950000762939453,60354500.0,18.140865325927734
2004-07-20,28.479999542236328,27.850000381469727,28.0,28.31999969482422,89010700.0,18.381019592285156
2004-07-21,29.889999389648438,28.809999465942383,29.889999389648438,28.860000610351562,201518000.0,18.73149871826172
2004-07-22,29.299999237060547,28.829999923706055,29.06999969482422,29.0,124640700.0,18.82236671447754
2004-07-23,28.399999618530273,28.020000457763672,28.3799991607666,28.030000686645508,97372700.0,18.192790985107422
2004-07-26,28.709999084472656,28.200000762939453,28.360000610351562,28.65999984741211,72387600.0,18.601696014404297
2004-07-27,28.760000228881836,28.1299991607666,28.700000762939453,28.440000534057617,72968400.0,18.458906173706055
2004-07-28,28.790000915527344,28.280000686645508,28.34000015258789,28.579999923706055,62718800.0,18.549762725830078
2004-07-29,28.799999237060547,28.25,28.780000686645508,28.479999542236328,60148400.0,18.48486328125
2004-07-30,28.809999465942383,28.329999923706055,28.450000762939453,28.489999771118164,59552900.0,18.49135398864746
2004-08-02,28.549999237060547,28.15999984741211,28.270000457763672,28.520000457763672,52267000.0,18.51082420349121
2004-08-03,28.420000076293945,28.0,28.3799991607666,28.06999969482422,53990900.0,18.21875762939453
2004-08-04,28.200000762939453,27.989999771118164,28.010000228881836,28.059999465942383,46217900.0,18.212265014648438
2004-08-05,28.209999084472656,27.520000457763672,28.15999984741211,27.530000686645508,55591700.0,17.868268966674805
2004-08-06,27.860000610351562,27.059999465942383,27.3799991607666,27.139999389648438,75628000.0,17.61513900756836
2004-08-09,27.280000686645508,27.100000381469727,27.260000228881836,27.18000030517578,51877500.0,17.641101837158203
2004-08-10,27.75,27.25,27.299999237060547,27.719999313354492,57632700.0,17.9915828704834
2004-08-11,27.510000228881836,27.200000762939453,27.389999389648438,27.40999984741211,53097300.0,17.79038429260254
2004-08-12,27.309999465942383,26.860000610351562,27.229999542236328,26.8799991607666,50279700.0,17.446380615234375
2004-08-13,27.25,26.979999542236328,27.010000228881836,27.020000457763672,43333200.0,17.537254333496094
2004-08-16,27.200000762939453,26.959999084472656,27.030000686645508,27.09000015258789,54347200.0,17.58268165588379
2004-08-17,27.3799991607666,26.979999542236328,27.219999313354492,27.049999237060547,56879700.0,17.556732177734375
2004-08-18,27.5,26.889999389648438,26.93000030517578,27.459999084472656,58844000.0,17.822837829589844
2004-08-19,27.450000762939453,27.010000228881836,27.350000381469727,27.1200008392334,46293000.0,17.602161407470703
2004-08-20,27.3700008392334,27.040000915527344,27.1299991607666,27.200000762939453,46494800.0,17.654088973999023
2004-08-23,27.329999923706055,27.1200008392334,27.270000457763672,27.239999771118164,39572200.0,17.732196807861328
2004-08-24,27.459999084472656,27.09000015258789,27.399999618530273,27.239999771118164,40835300.0,17.732196807861328
2004-08-25,27.670000076293945,27.18000030517578,27.209999084472656,27.549999237060547,53512700.0,17.93400001525879
2004-08-26,27.600000381469727,27.389999389648438,27.459999084472656,27.440000534057617,35465500.0,17.862390518188477
2004-08-27,27.649999618530273,27.450000762939453,27.5,27.459999084472656,33248700.0,17.875411987304688
2004-08-30,27.389999389648438,26.850000381469727,27.299999237060547,27.299999237060547,36679600.0,17.771251678466797
2004-08-31,27.31999969482422,27.049999237060547,27.290000915527344,27.299999237060547,52106700.0,17.771251678466797
2004-09-01,27.520000457763672,27.139999389648438,27.229999542236328,27.389999389648438,48507500.0,17.82984733581543
2004-09-02,27.68000030517578,27.350000381469727,27.399999618530273,27.6200008392334,42161700.0,17.979564666748047
2004-09-03,27.6200008392334,27.100000381469727,27.459999084472656,27.110000610351562,46174400.0,17.647573471069336
2004-09-07,27.3799991607666,27.15999984741211,27.290000915527344,27.360000610351562,44893400.0,17.810312271118164
2004-09-08,27.469999313354492,27.139999389648438,27.299999237060547,27.260000228881836,53278100.0,17.74522590637207
2004-09-09,27.469999313354492,27.18000030517578,27.299999237060547,27.280000686645508,56904700.0,17.758237838745117
2004-09-10,27.510000228881836,27.18000030517578,27.34000015258789,27.489999771118164,52664500.0,17.894941329956055
2004-09-13,27.56999969482422,26.739999771118164,27.530000686645508,27.25,48239200.0,17.73870277404785
2004-09-14,27.510000228881836,27.270000457763672,27.3700008392334,27.440000534057617,55920000.0,17.862390518188477
2004-09-15,27.399999618530273,27.139999389648438,27.360000610351562,27.190000534057617,52605700.0,17.699649810791016
2004-09-16,27.350000381469727,27.170000076293945,27.219999313354492,27.260000228881836,35951500.0,17.74522590637207
2004-09-17,27.530000686645508,27.260000228881836,27.389999389648438,27.510000228881836,65283000.0,17.907957077026367
2004-09-20,27.649999618530273,27.329999923706055,27.440000534057617,27.510000228881836,51513600.0,17.907957077026367
2004-09-21,27.530000686645508,27.25,27.450000762939453,27.260000228881836,73874400.0,17.74522590637207
2004-09-22,27.739999771118164,27.06999969482422,27.280000686645508,27.1200008392334,68409000.0,17.65408706665039
2004-09-23,27.389999389648438,27.170000076293945,27.190000534057617,27.350000381469727,52155800.0,17.803808212280273
2004-09-24,27.459999084472656,27.190000534057617,27.389999389648438,27.290000915527344,49859800.0,17.764747619628906
2004-09-27,27.31999969482422,27.1299991607666,27.170000076293945,27.190000534057617,47813600.0,17.699649810791016
2004-09-28,27.360000610351562,27.040000915527344,27.209999084472656,27.270000457763672,62055100.0,17.751726150512695
2004-09-29,27.690000534057617,27.229999542236328,27.260000228881836,27.579999923706055,61529300.0,17.953521728515625
2004-09-30,27.790000915527344,27.520000457763672,27.59000015258789,27.649999618530273,71218000.0,17.99909019470215
2004-10-01,28.31999969482422,27.780000686645508,27.81999969482422,28.25,66302800.0,18.389673233032227
2004-10-04,28.459999084472656,28.06999969482422,28.440000534057617,28.1200008392334,62016200.0,18.305042266845703
2004-10-05,28.450000762939453,28.100000381469727,28.149999618530273,28.3799991607666,58017700.0,18.47429847717285
2004-10-06,28.549999237060547,28.229999542236328,28.389999389648438,28.530000686645508,56999600.0,18.571941375732422
2004-10-07,28.59000015258789,28.15999984741211,28.540000915527344,28.170000076293945,38401500.0,18.337589263916016
2004-10-08,28.329999923706055,27.969999313354492,28.100000381469727,27.989999771118164,49556600.0,18.22041893005371
2004-10-11,28.219999313354492,27.93000030517578,28.200000762939453,28.059999465942383,44691000.0,18.265989303588867
2004-10-12,28.15999984741211,27.809999465942383,27.829999923706055,28.030000686645508,56412900.0,18.246461868286133
2004-10-13,28.270000457763672,27.940000534057617,28.190000534057617,28.030000686645508,49500700.0,18.246461868286133
2004-10-14,28.15999984741211,27.799999237060547,28.040000915527344,27.799999237060547,41548700.0,18.09673500061035
2004-10-15,28.239999771118164,27.81999969482422,27.969999313354492,27.989999771118164,49828500.0,18.22041893005371
2004-10-18,28.450000762939453,27.979999542236328,28.06999969482422,28.40999984741211,50350700.0,18.493820190429688
2004-10-19,28.59000015258789,28.170000076293945,28.530000686645508,28.18000030517578,57026500.0,18.344106674194336
2004-10-20,28.75,28.1200008392334,28.219999313354492,28.700000762939453,69078100.0,18.682601928710938
2004-10-21,28.889999389648438,28.469999313354492,28.809999465942383,28.559999465942383,94988500.0,18.591463088989258
2004-10-22,28.34000015258789,27.579999923706055,28.299999237060547,27.739999771118164,101912800.0,18.057676315307617
2004-10-25,27.770000457763672,27.549999237060547,27.670000076293945,27.6299991607666,61529500.0,17.986072540283203
2004-10-26,27.899999618530273,27.6299991607666,27.709999084472656,27.899999618530273,76966600.0,18.161827087402344
2004-10-27,28.350000381469727,27.579999923706055,27.860000610351562,28.149999618530273,72392600.0,18.32457160949707
2004-10-28,28.540000915527344,27.899999618530273,28.110000610351562,28.010000228881836,63059600.0,18.233436584472656
2004-10-29,28.149999618530273,27.799999237060547,28.1200008392334,27.969999313354492,80010100.0,18.207401275634766
2004-11-01,28.280000686645508,27.959999084472656,28.15999984741211,28.079999923706055,72930900.0,18.27900505065918
2004-11-02,28.469999313354492,28.030000686645508,28.260000228881836,28.239999771118164,89417100.0,18.38315773010254
2004-11-03,28.649999618530273,28.309999465942383,28.649999618530273,28.469999313354492,79666700.0,18.532886505126953
2004-11-04,29.0,28.3799991607666,28.3799991607666,29.0,87867700.0,18.877885818481445
2004-11-05,29.360000610351562,29.030000686645508,29.209999084472656,29.309999465942383,95337700.0,19.079689025878906
2004-11-08,29.479999542236328,29.1299991607666,29.18000030517578,29.280000686645508,112802100.0,19.06015968322754
2004-11-09,29.889999389648438,29.350000381469727,29.43000030517578,29.770000457763672,100401000.0,19.379131317138672
2004-11-10,30.0,29.690000534057617,29.920000076293945,29.729999542236328,84097700.0,19.353097915649414
2004-11-11,30.079999923706055,29.81999969482422,29.889999389648438,29.979999542236328,87358900.0,19.515830993652344
2004-11-12,30.200000762939453,29.799999237060547,30.15999984741211,29.969999313354492,162269000.0,19.509326934814453
2004-11-15,27.5,27.200000762939453,27.34000015258789,27.389999389648438,104468000.0,19.872087478637695
2004-11-16,27.34000015258789,27.049999237060547,27.329999923706055,27.1200008392334,64522600.0,19.676198959350586
2004-11-17,27.350000381469727,27.059999465942383,27.25,27.170000076293945,58830700.0,19.712465286254883
2004-11-18,27.170000076293945,27.0,27.1299991607666,27.06999969482422,63249900.0,19.63991928100586
2004-11-19,27.06999969482422,26.84000015258789,27.030000686645508,26.860000610351562,85808600.0,19.4875545501709
2004-11-22,26.81999969482422,26.100000381469727,26.75,26.649999618530273,92410800.0,19.335201263427734
2004-11-23,26.700000762939453,26.399999618530273,26.520000457763672,26.530000686645508,70459700.0,19.248138427734375
2004-11-24,26.729999542236328,26.399999618530273,26.6200008392334,26.639999389648438,60069200.0,19.327943801879883
2004-11-26,26.81999969482422,26.549999237060547,26.559999465942383,26.600000381469727,24398700.0,19.29892349243164
2004-11-29,26.950000762939453,26.610000610351562,26.639999389648438,26.770000457763672,67079900.0,19.422260284423828
2004-11-30,27.010000228881836,26.700000762939453,26.75,26.809999465942383,75960400.0,19.451284408569336
2004-12-01,27.280000686645508,26.809999465942383,26.950000762939453,27.25,99889000.0,19.7705078125
2004-12-02,27.399999618530273,26.920000076293945,27.270000457763672,27.09000015258789,96088300.0,19.654428482055664
2004-12-03,27.440000534057617,27.139999389648438,27.15999984741211,27.229999542236328,76498400.0,19.756004333496094
2004-12-06,27.440000534057617,27.06999969482422,27.100000381469727,27.329999923706055,55297400.0,19.828550338745117
2004-12-07,27.3799991607666,27.0,27.260000228881836,27.06999969482422,111656000.0,19.63991928100586
2004-12-08,27.360000610351562,26.90999984741211,27.010000228881836,27.360000610351562,95655000.0,19.850318908691406
2004-12-09,27.360000610351562,26.940000534057617,27.1299991607666,27.229999542236328,83006000.0,19.756004333496094
2004-12-10,27.18000030517578,27.040000915527344,27.079999923706055,27.079999923706055,70949200.0,19.647171020507812
2004-12-13,27.280000686645508,26.90999984741211,27.100000381469727,27.25,93812500.0,19.7705078125
2004-12-14,27.329999923706055,27.040000915527344,27.049999237060547,27.229999542236328,127843200.0,19.756004333496094
2004-12-15,27.399999618530273,27.06999969482422,27.219999313354492,27.110000610351562,106303900.0,19.668935775756836
2004-12-16,27.280000686645508,27.010000228881836,27.149999618530273,27.15999984741211,88997500.0,19.70521354675293
2004-12-17,27.31999969482422,26.799999237060547,27.0,26.959999084472656,126184400.0,19.560115814208984
2004-12-20,27.149999618530273,26.889999389648438,27.010000228881836,26.950000762939453,85552800.0,19.552854537963867
2004-12-21,27.170000076293945,26.940000534057617,27.0,27.06999969482422,94646100.0,19.63991928100586
2004-12-22,27.149999618530273,26.780000686645508,26.84000015258789,26.969999313354492,63651900.0,19.567363739013672
2004-12-23,27.149999618530273,26.829999923706055,26.8700008392334,27.010000228881836,65801900.0,19.596389770507812
2004-12-27,27.100000381469727,26.81999969482422,27.010000228881836,26.850000381469727,55958500.0,19.480295181274414
2004-12-28,27.030000686645508,26.799999237060547,26.850000381469727,26.950000762939453,55075900.0,19.552854537963867
2004-12-29,27.0,26.81999969482422,26.850000381469727,26.899999618530273,47594900.0,19.516584396362305
2004-12-30,26.940000534057617,26.75,26.889999389648438,26.760000228881836,48355400.0,19.415006637573242
2004-12-31,26.899999618530273,26.68000030517578,26.75,26.719999313354492,54959500.0,19.385986328125
2005-01-03,26.950000762939453,26.649999618530273,26.799999237060547,26.739999771118164,65002900.0,19.400493621826172
2005-01-04,27.100000381469727,26.65999984741211,26.8700008392334,26.84000015258789,109442100.0,19.473045349121094
2005-01-05,27.100000381469727,26.760000228881836,26.84000015258789,26.780000686645508,72463500.0,19.42951202392578
2005-01-06,27.059999465942383,26.639999389648438,26.850000381469727,26.75,76890500.0,19.407743453979492
2005-01-07,26.889999389648438,26.6200008392334,26.81999969482422,26.670000076293945,68723300.0,19.34971046447754
2005-01-10,26.860000610351562,26.540000915527344,26.600000381469727,26.799999237060547,70376600.0,19.444026947021484
2005-01-11,26.81999969482422,26.610000610351562,26.690000534057617,26.729999542236328,64712000.0,19.393245697021484
2005-01-12,26.850000381469727,26.6200008392334,26.770000457763672,26.780000686645508,72940600.0,19.42951202392578
2005-01-13,26.799999237060547,26.15999984741211,26.68000030517578,26.270000457763672,89861600.0,19.05950164794922
2005-01-14,26.450000762939453,26.040000915527344,26.399999618530273,26.1200008392334,92180800.0,18.950668334960938
2005-01-18,26.350000381469727,25.84000015258789,26.030000686645508,26.31999969482422,69146400.0,19.095773696899414
2005-01-19,26.260000228881836,25.920000076293945,26.209999084472656,25.979999542236328,58114100.0,18.84909439086914
2005-01-20,26.100000381469727,25.739999771118164,25.84000015258789,25.860000610351562,58380100.0,18.762035369873047
2005-01-21,26.1299991607666,25.639999389648438,25.950000762939453,25.649999618530273,76501000.0,18.609670639038086
2005-01-24,26.0,25.639999389648438,25.760000228881836,25.670000076293945,69010900.0,18.624181747436523
2005-01-25,26.190000534057617,25.75,25.760000228881836,26.020000457763672,67580700.0,18.87812042236328
2005-01-26,26.170000076293945,25.899999618530273,26.06999969482422,26.010000228881836,64974500.0,18.8708553314209
2005-01-27,26.15999984741211,25.850000381469727,25.950000762939453,26.110000610351562,93204100.0,18.943422317504883
2005-01-28,26.649999618530273,25.959999084472656,26.540000915527344,26.18000030517578,110466500.0,18.99420166015625
2005-01-31,26.520000457763672,26.15999984741211,26.350000381469727,26.280000686645508,71442100.0,19.06675148010254
2005-02-01,26.43000030517578,26.219999313354492,26.25,26.389999389648438,57981700.0,19.14656639099121
2005-02-02,26.5,26.280000686645508,26.420000076293945,26.459999084472656,79329500.0,19.197345733642578
2005-02-03,26.399999618530273,26.100000381469727,26.3700008392334,26.18000030517578,62545400.0,18.99420166015625
2005-02-04,26.3700008392334,26.139999389648438,26.170000076293945,26.31999969482422,61246500.0,19.095773696899414
2005-02-07,26.299999237060547,26.059999465942383,26.270000457763672,26.15999984741211,57763400.0,18.979690551757812
2005-02-08,26.34000015258789,26.15999984741211,26.190000534057617,26.239999771118164,61343700.0,19.0377254486084
2005-02-09,26.309999465942383,26.040000915527344,26.25,26.06999969482422,77874800.0,18.91438865661621
2005-02-10,26.1299991607666,26.0,26.100000381469727,26.059999465942383,71796400.0,18.907142639160156
2005-02-11,26.1200008392334,25.809999465942383,26.030000686645508,25.969999313354492,83835900.0,18.841840744018555
2005-02-14,26.1200008392334,25.90999984741211,25.93000030517578,26.010000228881836,58694000.0,18.8708553314209
2005-02-15,26.079999923706055,25.860000610351562,26.0,25.93000030517578,76551600.0,18.870864868164062
2005-02-16,25.93000030517578,25.670000076293945,25.8700008392334,25.790000915527344,57506600.0,18.76897430419922
2005-02-17,25.860000610351562,25.600000381469727,25.709999084472656,25.649999618530273,67024800.0,18.667089462280273
2005-02-18,25.649999618530273,25.399999618530273,25.639999389648438,25.479999542236328,77091100.0,18.54336929321289
2005-02-22,25.489999771118164,25.200000762939453,25.25,25.229999542236328,96419200.0,18.36142921447754
2005-02-23,25.350000381469727,25.170000076293945,25.239999771118164,25.200000762939453,83689400.0,18.339597702026367
2005-02-24,25.440000534057617,25.149999618530273,25.18000030517578,25.3700008392334,85236300.0,18.463321685791016
2005-02-25,25.3799991607666,25.149999618530273,25.329999923706055,25.25,62467700.0,18.375980377197266
2005-02-28,25.3700008392334,25.1299991607666,25.219999313354492,25.15999984741211,82728000.0,18.310489654541016
2005-03-01,25.40999984741211,25.1299991607666,25.190000534057617,25.280000686645508,56394800.0,18.397815704345703
2005-03-02,25.479999542236328,25.15999984741211,25.190000534057617,25.260000228881836,67739000.0,18.383262634277344
2005-03-03,25.309999465942383,25.139999389648438,25.299999237060547,25.170000076293945,52183600.0,18.31775665283203
2005-03-04,25.299999237060547,25.1299991607666,25.209999084472656,25.170000076293945,63058200.0,18.31775665283203
2005-03-07,25.790000915527344,25.15999984741211,25.170000076293945,25.469999313354492,80407400.0,18.53609275817871
2005-03-08,25.6200008392334,25.34000015258789,25.399999618530273,25.399999618530273,52871800.0,18.48514747619629
2005-03-09,25.56999969482422,25.280000686645508,25.389999389648438,25.309999465942383,62991800.0,18.41965103149414
2005-03-10,25.479999542236328,25.25,25.43000030517578,25.43000030517578,59132900.0,18.50697898864746
2005-03-11,25.479999542236328,25.059999465942383,25.450000762939453,25.09000015258789,60617900.0,18.259544372558594
2005-03-14,25.149999618530273,24.959999084472656,25.079999923706055,25.110000610351562,65550500.0,18.274093627929688
2005-03-15,25.239999771118164,24.889999389648438,25.100000381469727,24.90999984741211,71469400.0,18.1285400390625
2005-03-16,24.969999313354492,24.559999465942383,24.81999969482422,24.6299991607666,74841400.0,17.924774169921875
2005-03-17,24.68000030517578,24.530000686645508,24.639999389648438,24.540000915527344,60573200.0,17.859275817871094
2005-03-18,24.90999984741211,24.280000686645508,24.530000686645508,24.309999465942383,135904000.0,17.691884994506836
2005-03-21,24.360000610351562,24.149999618530273,24.350000381469727,24.200000762939453,71446200.0,17.611835479736328
2005-03-22,24.270000457763672,23.959999084472656,24.190000534057617,23.989999771118164,102113300.0,17.459007263183594
2005-03-23,24.389999389648438,23.959999084472656,23.989999771118164,24.18000030517578,79293300.0,17.59727668762207
2005-03-24,24.469999313354492,24.200000762939453,24.239999771118164,24.280000686645508,78820900.0,17.670055389404297
2005-03-28,24.469999313354492,24.18000030517578,24.399999618530273,24.200000762939453,49802000.0,17.611835479736328
2005-03-29,24.239999771118164,23.81999969482422,24.139999389648438,23.920000076293945,74231700.0,17.408065795898438
2005-03-30,24.190000534057617,24.0,24.040000915527344,24.15999984741211,59585700.0,17.58272361755371
2005-03-31,24.309999465942383,24.1200008392334,24.25,24.170000076293945,62382300.0,17.590009689331055
2005-04-01,24.350000381469727,24.100000381469727,24.239999771118164,24.1200008392334,64619600.0,17.553611755371094
2005-04-04,24.260000228881836,23.940000534057617,24.110000610351562,24.229999542236328,62196400.0,17.633668899536133
2005-04-05,24.5,24.1200008392334,24.219999313354492,24.469999313354492,73549600.0,17.808330535888672
2005-04-06,24.940000534057617,24.450000762939453,24.469999313354492,24.670000076293945,78020200.0,17.95388412475586
2005-04-07,25.1299991607666,24.6299991607666,24.65999984741211,25.100000381469727,77451500.0,18.26682472229004
2005-04-08,25.25,24.90999984741211,25.06999969482422,24.940000534057617,47956300.0,18.15037727355957
2005-04-11,25.110000610351562,24.860000610351562,25.030000686645508,24.969999313354492,47791800.0,18.17220687866211
2005-04-12,25.350000381469727,24.799999237060547,24.920000076293945,25.31999969482422,67517800.0,18.426925659179688
2005-04-13,25.450000762939453,24.989999771118164,25.229999542236328,25.040000915527344,60929300.0,18.223148345947266
2005-04-14,25.139999389648438,24.829999923706055,25.010000228881836,24.84000015258789,66754400.0,18.077600479125977
2005-04-15,24.899999618530273,24.40999984741211,24.579999923706055,24.459999084472656,100251600.0,17.801055908203125
2005-04-18,24.84000015258789,24.399999618530273,24.450000762939453,24.649999618530273,75766400.0,17.939327239990234
2005-04-19,24.799999237060547,24.450000762939453,24.709999084472656,24.6299991607666,65956200.0,17.924774169921875
2005-04-20,24.700000762939453,24.299999237060547,24.65999984741211,24.31999969482422,91923500.0,17.69917106628418
2005-04-21,25.389999389648438,24.469999313354492,24.479999542236328,25.280000686645508,93562300.0,18.397815704345703
2005-04-22,25.25,24.780000686645508,25.049999237060547,24.979999542236328,80087500.0,18.179485321044922
2005-04-25,25.280000686645508,24.860000610351562,25.06999969482422,24.989999771118164,75457900.0,18.186763763427734
2005-04-26,25.25,24.739999771118164,24.950000762939453,24.760000228881836,60464300.0,18.01937484741211
2005-04-27,25.149999618530273,24.6299991607666,24.65999984741211,24.989999771118164,47732800.0,18.186763763427734
2005-04-28,24.920000076293945,24.440000534057617,24.81999969482422,24.450000762939453,83623100.0,17.79378318786621
2005-04-29,25.299999237060547,24.790000915527344,24.8799991607666,25.299999237060547,98641200.0,18.41237449645996
2005-05-02,25.360000610351562,24.950000762939453,25.229999542236328,25.229999542236328,54376700.0,18.36142921447754
2005-05-03,25.399999618530273,25.09000015258789,25.1299991607666,25.360000610351562,67867800.0,18.45604705810547
2005-05-04,25.399999618530273,25.110000610351562,25.34000015258789,25.209999084472656,86864200.0,18.34687042236328
2005-05-05,25.329999923706055,25.079999923706055,25.200000762939453,25.229999542236328,59362300.0,18.36142921447754
2005-05-06,25.479999542236328,25.190000534057617,25.329999923706055,25.219999313354492,64322600.0,18.354154586791992
2005-05-09,25.329999923706055,25.049999237060547,25.229999542236328,25.110000610351562,61872400.0,18.274093627929688
2005-05-10,25.079999923706055,24.81999969482422,25.040000915527344,24.899999618530273,62235100.0,18.121267318725586
2005-05-11,24.969999313354492,24.639999389648438,24.889999389648438,24.90999984741211,59463300.0,18.1285400390625
2005-05-12,25.110000610351562,24.829999923706055,24.84000015258789,25.0,74540700.0,18.194040298461914
2005-05-13,25.3799991607666,24.989999771118164,25.030000686645508,25.299999237060547,77204300.0,18.41237449645996
2005-05-16,25.5,25.190000534057617,25.229999542236328,25.489999771118164,50577300.0,18.609493255615234
2005-05-17,25.5,25.25,25.309999465942383,25.459999084472656,39983200.0,18.58759307861328
2005-05-18,25.84000015258789,25.420000076293945,25.5,25.700000762939453,71182400.0,18.76280975341797
2005-05-19,26.049999237060547,25.700000762939453,25.75,25.920000076293945,52120800.0,18.923419952392578
2005-05-20,25.920000076293945,25.729999542236328,25.8799991607666,25.739999771118164,64444500.0,18.792011260986328
2005-05-23,26.06999969482422,25.739999771118164,25.739999771118164,25.850000381469727,75421100.0,18.872314453125
2005-05-24,25.8799991607666,25.719999313354492,25.799999237060547,25.75,61287700.0,18.79930877685547
2005-05-25,25.770000457763672,25.5,25.68000030517578,25.709999084472656,35749000.0,18.770105361938477
2005-05-26,26.0,25.729999542236328,25.75,25.899999618530273,50579200.0,18.9088191986084
2005-05-27,26.09000015258789,25.809999465942383,25.829999923706055,26.06999969482422,54978000.0,19.03292465209961
2005-05-31,26.030000686645508,25.75,25.989999771118164,25.799999237060547,46131100.0,18.8358154296875
2005-06-01,26.0,25.610000610351562,25.729999542236328,25.809999465942383,54621000.0,18.843116760253906
2005-06-02,25.860000610351562,25.639999389648438,25.709999084472656,25.790000915527344,27212500.0,18.82851219177246
2005-06-03,25.809999465942383,25.34000015258789,25.700000762939453,25.43000030517578,79659500.0,18.565685272216797
2005-06-06,25.5,25.309999465942383,25.3799991607666,25.3700008392334,40756900.0,18.521888732910156
2005-06-07,25.829999923706055,25.309999465942383,25.329999923706055,25.510000228881836,54511400.0,18.62409210205078
2005-06-08,25.6200008392334,25.34000015258789,25.549999237060547,25.399999618530273,45369700.0,18.543787002563477
2005-06-09,25.610000610351562,25.350000381469727,25.399999618530273,25.510000228881836,52767900.0,18.62409210205078
2005-06-10,25.520000457763672,25.34000015258789,25.489999771118164,25.43000030517578,39459800.0,18.565685272216797
2005-06-13,25.489999771118164,25.260000228881836,25.360000610351562,25.309999465942383,49104100.0,18.47808265686035
2005-06-14,25.440000534057617,25.239999771118164,25.309999465942383,25.360000610351562,44243300.0,18.51458740234375
2005-06-15,25.40999984741211,25.110000610351562,25.399999618530273,25.260000228881836,50764800.0,18.44157600402832
2005-06-16,25.229999542236328,24.950000762939453,25.219999313354492,25.040000915527344,65918800.0,18.280956268310547
2005-06-17,25.290000915527344,24.920000076293945,25.270000457763672,25.040000915527344,90821300.0,18.280956268310547
2005-06-20,25.280000686645508,24.93000030517578,24.979999542236328,25.110000610351562,50538900.0,18.33206558227539
2005-06-21,25.190000534057617,25.040000915527344,25.079999923706055,25.149999618530273,81084000.0,18.361268997192383
2005-06-22,25.260000228881836,25.030000686645508,25.110000610351562,25.06999969482422,60492700.0,18.302860260009766
2005-06-23,25.6200008392334,25.149999618530273,25.170000076293945,25.309999465942383,105159800.0,18.47808265686035
2005-06-24,25.399999618530273,25.040000915527344,25.219999313354492,25.040000915527344,57970700.0,18.280956268310547
2005-06-27,25.25,25.030000686645508,25.06999969482422,25.049999237060547,61636200.0,18.288259506225586
2005-06-28,25.200000762939453,25.030000686645508,25.09000015258789,25.06999969482422,53058100.0,18.302860260009766
2005-06-29,25.31999969482422,25.0,25.219999313354492,25.09000015258789,55859900.0,18.317462921142578
2005-06-30,25.139999389648438,24.81999969482422,25.059999465942383,24.84000015258789,82018200.0,18.13494110107422
2005-07-01,24.989999771118164,24.670000076293945,24.850000381469727,24.709999084472656,69718400.0,18.040035247802734
2005-07-05,25.190000534057617,24.6200008392334,24.65999984741211,24.979999542236328,61883500.0,18.23715591430664
2005-07-06,25.079999923706055,24.690000534057617,24.969999313354492,24.700000762939453,64214600.0,18.032733917236328
2005-07-07,24.709999084472656,24.5,24.579999923706055,24.649999618530273,80082900.0,17.996227264404297
2005-07-08,25.1200008392334,24.6299991607666,24.639999389648438,25.09000015258789,56104000.0,18.317462921142578
2005-07-11,25.3799991607666,25.110000610351562,25.149999618530273,25.290000915527344,61525400.0,18.463476181030273
2005-07-12,25.6200008392334,25.200000762939453,25.239999771118164,25.610000610351562,63384800.0,18.69710350036621
2005-07-13,25.75,25.479999542236328,25.530000686645508,25.65999984741211,44749200.0,18.73360824584961
2005-07-14,26.100000381469727,25.790000915527344,25.790000915527344,25.969999313354492,69506800.0,18.959922790527344
2005-07-15,26.100000381469727,25.75,26.040000915527344,25.790000915527344,56472800.0,18.82851219177246
2005-07-18,25.790000915527344,25.549999237060547,25.709999084472656,25.549999237060547,39668000.0,18.65329360961914
2005-07-19,26.25,25.75,25.790000915527344,26.15999984741211,113290100.0,19.098634719848633
2005-07-20,26.229999542236328,25.8799991607666,26.0,26.190000534057617,71424800.0,19.120542526245117
2005-07-21,26.479999542236328,26.0,26.299999237060547,26.440000534057617,112932100.0,19.303058624267578
2005-07-22,26.34000015258789,25.6299991607666,25.989999771118164,25.68000030517578,97558900.0,18.74820327758789
2005-07-25,25.899999618530273,25.649999618530273,25.690000534057617,25.690000534057617,45174600.0,18.755512237548828
2005-07-26,25.739999771118164,25.530000686645508,25.719999313354492,25.540000915527344,51476400.0,18.64599609375
2005-07-27,25.799999237060547,25.530000686645508,25.610000610351562,25.719999313354492,57977300.0,18.777408599853516
2005-07-28,25.850000381469727,25.65999984741211,25.75,25.75,44738700.0,18.79930877685547
2005-07-29,26.0,25.59000015258789,25.780000686645508,25.610000610351562,59524400.0,18.69710350036621
2005-08-01,26.049999237060547,25.760000228881836,25.809999465942383,25.920000076293945,61346800.0,18.923419952392578
2005-08-02,26.899999618530273,25.8700008392334,25.899999618530273,26.809999465942383,137510100.0,19.573184967041016
2005-08-03,27.43000030517578,26.729999542236328,26.760000228881836,27.25,139422400.0,19.8944091796875
2005-08-04,27.5,27.049999237060547,27.15999984741211,27.31999969482422,91461400.0,19.94552230834961
2005-08-05,27.940000534057617,27.25,27.290000915527344,27.760000228881836,82212400.0,20.26674461364746
2005-08-08,27.84000015258789,27.079999923706055,27.799999237060547,27.1299991607666,77207200.0,19.80680274963379
2005-08-09,27.510000228881836,27.010000228881836,27.219999313354492,27.350000381469727,64761800.0,19.967422485351562
2005-08-10,27.5,26.850000381469727,27.40999984741211,26.950000762939453,62818800.0,19.67539405822754
2005-08-11,27.299999237060547,26.889999389648438,26.979999542236328,27.270000457763672,48646800.0,19.909013748168945
2005-08-12,27.139999389648438,26.899999618530273,27.079999923706055,27.049999237060547,52006500.0,19.748394012451172
2005-08-15,27.299999237060547,26.690000534057617,26.979999542236328,27.1299991607666,45976600.0,19.865554809570312
2005-08-16,27.139999389648438,26.700000762939453,27.030000686645508,26.739999771118164,46894600.0,19.579988479614258
2005-08-17,27.149999618530273,26.65999984741211,26.81999969482422,26.950000762939453,52413100.0,19.733753204345703
2005-08-18,27.079999923706055,26.799999237060547,26.889999389648438,26.81999969482422,40861900.0,19.638565063476562
2005-08-19,26.90999984741211,26.700000762939453,26.850000381469727,26.719999313354492,36043500.0,19.565338134765625
2005-08-22,27.170000076293945,26.770000457763672,26.790000915527344,26.90999984741211,41691700.0,19.7044677734375
2005-08-23,27.06999969482422,26.739999771118164,26.84000015258789,26.8700008392334,48296700.0,19.675174713134766
2005-08-24,27.15999984741211,26.780000686645508,26.84000015258789,26.809999465942383,63645000.0,19.631242752075195
2005-08-25,27.09000015258789,26.850000381469727,26.899999618530273,27.030000686645508,39306300.0,19.79233169555664
2005-08-26,27.079999923706055,26.8700008392334,27.059999465942383,26.969999313354492,36774600.0,19.74839973449707
2005-08-29,27.229999542236328,26.809999465942383,26.809999465942383,27.149999618530273,52307700.0,19.880203247070312
2005-08-30,27.229999542236328,26.959999084472656,27.059999465942383,27.18000030517578,55163200.0,19.902170181274414
2005-08-31,27.440000534057617,27.040000915527344,27.170000076293945,27.3799991607666,65210200.0,20.048622131347656
2005-09-01,27.389999389648438,27.149999618530273,27.3799991607666,27.200000762939453,75974500.0,19.91681671142578
2005-09-02,27.270000457763672,26.969999313354492,27.209999084472656,27.020000457763672,52047500.0,19.78501319885254
2005-09-06,27.290000915527344,26.979999542236328,27.059999465942383,27.0,46089000.0,19.770362854003906
2005-09-07,27.110000610351562,26.81999969482422,26.940000534057617,26.850000381469727,44656100.0,19.66053009033203
2005-09-08,26.8799991607666,26.520000457763672,26.799999237060547,26.610000610351562,52552300.0,19.484790802001953
2005-09-09,26.81999969482422,26.530000686645508,26.6200008392334,26.579999923706055,41515800.0,19.462831497192383
2005-09-12,26.75,26.520000457763672,26.6200008392334,26.610000610351562,40550500.0,19.484790802001953
2005-09-13,26.760000228881836,26.3700008392334,26.540000915527344,26.479999542236328,63422900.0,19.389598846435547
2005-09-14,26.639999389648438,26.299999237060547,26.520000457763672,26.309999465942383,54969600.0,19.265119552612305
2005-09-15,26.43000030517578,26.219999313354492,26.3700008392334,26.270000457763672,60357200.0,19.235836029052734
2005-09-16,26.399999618530273,25.969999313354492,26.34000015258789,26.06999969482422,187384300.0,19.089378356933594
2005-09-19,26.270000457763672,25.860000610351562,26.09000015258789,26.0,61832300.0,19.038129806518555
2005-09-20,26.219999313354492,25.690000534057617,26.06999969482422,25.84000015258789,61043400.0,18.920970916748047
2005-09-21,25.899999618530273,25.43000030517578,25.799999237060547,25.489999771118164,68281800.0,18.664691925048828
2005-09-22,25.600000381469727,25.149999618530273,25.489999771118164,25.34000015258789,71314900.0,18.55485725402832
2005-09-23,25.540000915527344,25.1200008392334,25.309999465942383,25.270000457763672,66396800.0,18.50360107421875
2005-09-26,25.489999771118164,25.209999084472656,25.399999618530273,25.270000457763672,56203700.0,18.50360107421875
2005-09-27,25.450000762939453,25.299999237060547,25.3700008392334,25.34000015258789,48797900.0,18.55485725402832
2005-09-28,25.8700008392334,25.3799991607666,25.389999389648438,25.670000076293945,71019400.0,18.796493530273438
2005-09-29,26.0,25.5,25.610000610351562,25.940000534057617,66807100.0,18.994197845458984
2005-09-30,25.950000762939453,25.610000610351562,25.90999984741211,25.729999542236328,57644500.0,18.840423583984375
2005-10-03,25.729999542236328,25.440000534057617,25.709999084472656,25.5,55341300.0,18.672019958496094
2005-10-04,25.389999389648438,24.75,25.360000610351562,24.979999542236328,151666300.0,18.291250228881836
2005-10-05,25.049999237060547,24.670000076293945,25.040000915527344,24.670000076293945,73684700.0,18.064254760742188
2005-10-06,24.950000762939453,24.530000686645508,24.65999984741211,24.729999542236328,81724600.0,18.108196258544922
2005-10-07,24.84000015258789,24.520000457763672,24.770000457763672,24.59000015258789,50768700.0,18.005674362182617
2005-10-10,24.68000030517578,24.350000381469727,24.670000076293945,24.459999084472656,48880900.0,17.91048812866211
2005-10-11,24.549999237060547,24.25,24.510000228881836,24.40999984741211,76567300.0,17.87387466430664
2005-10-12,24.700000762939453,24.270000457763672,24.489999771118164,24.299999237060547,71294400.0,17.793323516845703
2005-10-13,24.729999542236328,24.270000457763672,24.309999465942383,24.59000015258789,70192000.0,18.005674362182617
2005-10-14,24.729999542236328,24.5,24.709999084472656,24.670000076293945,53846700.0,18.064254760742188
2005-10-17,24.690000534057617,24.440000534057617,24.68000030517578,24.530000686645508,46924400.0,17.961750030517578
2005-10-18,24.829999923706055,24.450000762939453,24.489999771118164,24.56999969482422,69328200.0,17.99103355407715
2005-10-19,25.09000015258789,24.5,24.559999465942383,25.09000015258789,66574500.0,18.371793746948242
2005-10-20,25.1299991607666,24.739999771118164,25.049999237060547,24.790000915527344,58830600.0,18.152132034301758
2005-10-21,25.0,24.56999969482422,24.90999984741211,24.780000686645508,69431200.0,18.144804000854492
2005-10-24,25.100000381469727,24.68000030517578,24.889999389648438,25.100000381469727,51868000.0,18.379119873046875
2005-10-25,25.1299991607666,24.829999923706055,24.950000762939453,25.030000686645508,41310500.0,18.327865600585938
2005-10-26,25.329999923706055,24.93000030517578,24.969999313354492,25.110000610351562,58178100.0,18.38644027709961
2005-10-27,25.270000457763672,24.850000381469727,25.219999313354492,24.850000381469727,61566100.0,18.196062088012695
2005-10-28,25.600000381469727,25.100000381469727,25.100000381469727,25.530000686645508,106559300.0,18.693981170654297
2005-10-31,25.799999237060547,25.5,25.610000610351562,25.700000762939453,75122100.0,18.818464279174805
2005-11-01,26.100000381469727,25.610000610351562,25.610000610351562,25.959999084472656,71370400.0,19.008840560913086
2005-11-02,26.5,25.93000030517578,25.93000030517578,26.459999084472656,75067100.0,19.374958038330078
2005-11-03,26.639999389648438,26.25,26.600000381469727,26.440000534057617,73421600.0,19.360322952270508
2005-11-04,26.709999084472656,26.450000762939453,26.530000686645508,26.65999984741211,57464000.0,19.52140998840332
2005-11-07,27.079999923706055,26.700000762939453,26.719999313354492,27.010000228881836,77104800.0,19.777690887451172
2005-11-08,27.18000030517578,26.770000457763672,26.940000534057617,27.049999237060547,60091700.0,19.806976318359375
2005-11-09,27.149999618530273,26.940000534057617,26.979999542236328,26.959999084472656,59562100.0,19.741077423095703
2005-11-10,27.149999618530273,26.639999389648438,26.940000534057617,27.09000015258789,73314800.0,19.836267471313477
2005-11-11,27.389999389648438,27.1299991607666,27.149999618530273,27.280000686645508,51945600.0,19.97539520263672
2005-11-14,27.440000534057617,27.200000762939453,27.360000610351562,27.3700008392334,67152200.0,20.041297912597656
2005-11-15,27.540000915527344,27.25,27.329999923706055,27.5,65081000.0,20.195514678955078
2005-11-16,27.8799991607666,27.440000534057617,27.479999542236328,27.739999771118164,86277000.0,20.371761322021484
2005-11-17,28.0,27.760000228881836,27.850000381469727,27.969999313354492,91351000.0,20.540672302246094
2005-11-18,28.25,27.899999618530273,28.1200008392334,28.06999969482422,75431200.0,20.614112854003906
2005-11-21,28.239999771118164,27.84000015258789,28.06999969482422,28.15999984741211,65794400.0,20.680208206176758
2005-11-22,28.079999923706055,27.860000610351562,28.059999465942383,27.90999984741211,104253300.0,20.496614456176758
2005-11-23,28.09000015258789,27.739999771118164,27.920000076293945,27.920000076293945,70541300.0,20.503955841064453
2005-11-25,27.940000534057617,27.469999313354492,27.799999237060547,27.760000228881836,44082500.0,20.386449813842773
2005-11-28,27.850000381469727,27.530000686645508,27.790000915527344,27.75,57517200.0,20.379106521606445
2005-11-29,27.790000915527344,27.600000381469727,27.790000915527344,27.68000030517578,62220400.0,20.327699661254883
2005-11-30,27.770000457763672,27.6299991607666,27.68000030517578,27.68000030517578,55904700.0,20.327699661254883
2005-12-01,28.100000381469727,27.729999542236328,27.729999542236328,27.889999389648438,61006100.0,20.48192596435547
2005-12-02,28.100000381469727,27.790000915527344,27.81999969482422,28.010000228881836,42319600.0,20.570043563842773
2005-12-05,28.020000457763672,27.709999084472656,27.93000030517578,27.850000381469727,47517300.0,20.452545166015625
2005-12-06,27.920000076293945,27.68000030517578,27.899999618530273,27.690000534057617,65980000.0,20.335046768188477
2005-12-07,27.75,27.549999237060547,27.670000076293945,27.75,55583200.0,20.379106521606445
2005-12-08,27.809999465942383,27.600000381469727,27.709999084472656,27.690000534057617,63931600.0,20.335046768188477
2005-12-09,27.829999923706055,27.639999389648438,27.709999084472656,27.709999084472656,48467000.0,20.349735260009766
2005-12-12,27.75,27.329999923706055,27.700000762939453,27.450000762939453,63757200.0,20.158798217773438
2005-12-13,27.43000030517578,27.0,27.290000915527344,27.1299991607666,104285500.0,19.92378807067871
2005-12-14,27.239999771118164,26.850000381469727,27.0,27.09000015258789,65076200.0,19.894420623779297
2005-12-15,27.110000610351562,26.809999465942383,27.079999923706055,26.920000076293945,79018100.0,19.769577026367188
2005-12-16,27.079999923706055,26.809999465942383,26.8799991607666,26.899999618530273,88542500.0,19.754892349243164
2005-12-19,26.8700008392334,26.649999618530273,26.81999969482422,26.829999923706055,68680100.0,19.703472137451172
2005-12-20,26.8799991607666,26.670000076293945,26.760000228881836,26.860000610351562,62960600.0,19.725505828857422
2005-12-21,26.90999984741211,26.709999084472656,26.8700008392334,26.729999542236328,75800900.0,19.630043029785156
2005-12-22,26.780000686645508,26.420000076293945,26.709999084472656,26.59000015258789,91276900.0,19.5272216796875
2005-12-23,26.670000076293945,26.440000534057617,26.520000457763672,26.639999389648438,30689200.0,19.563941955566406
2005-12-27,26.850000381469727,26.450000762939453,26.68000030517578,26.459999084472656,37819000.0,19.43175506591797
2005-12-28,26.65999984741211,26.350000381469727,26.510000228881836,26.389999389648438,35444400.0,19.380355834960938
2005-12-29,26.5,26.260000228881836,26.40999984741211,26.270000457763672,34495500.0,19.292224884033203
2005-12-30,26.309999465942383,26.100000381469727,26.149999618530273,26.149999618530273,49044600.0,19.2040958404541
2006-01-03,27.0,26.100000381469727,26.25,26.84000015258789,79973000.0,19.710824966430664
2006-01-04,27.079999923706055,26.770000457763672,26.770000457763672,26.969999313354492,57975600.0,19.806291580200195
2006-01-05,27.1299991607666,26.90999984741211,26.959999084472656,26.989999771118164,48245500.0,19.82097625732422
2006-01-06,27.0,26.489999771118164,26.889999389648438,26.90999984741211,100963000.0,19.762229919433594
2006-01-09,27.06999969482422,26.760000228881836,26.93000030517578,26.860000610351562,55625000.0,19.725505828857422
2006-01-10,27.020000457763672,26.59000015258789,26.649999618530273,27.0,64921900.0,19.828319549560547
2006-01-11,27.389999389648438,26.899999618530273,27.010000228881836,27.290000915527344,70120700.0,20.04129409790039
2006-01-12,27.260000228881836,26.969999313354492,27.25,27.139999389648438,45994800.0,19.93113899230957
2006-01-13,27.25,27.010000228881836,27.030000686645508,27.190000534057617,41418000.0,19.967851638793945
2006-01-17,27.190000534057617,26.899999618530273,26.899999618530273,26.989999771118164,58566600.0,19.82097625732422
2006-01-18,26.979999542236328,26.700000762939453,26.739999771118164,26.829999923706055,52376200.0,19.703472137451172
2006-01-19,27.239999771118164,26.850000381469727,26.8700008392334,27.020000457763672,60367600.0,19.8430118560791
2006-01-20,27.010000228881836,26.260000228881836,27.010000228881836,26.40999984741211,79165900.0,19.39503288269043
2006-01-23,26.530000686645508,26.299999237060547,26.40999984741211,26.350000381469727,47925600.0,19.350976943969727
2006-01-24,26.450000762939453,26.219999313354492,26.34000015258789,26.280000686645508,63040700.0,19.2995662689209
2006-01-25,26.56999969482422,26.229999542236328,26.40999984741211,26.399999618530273,59072100.0,19.387693405151367
2006-01-26,26.719999313354492,26.309999465942383,26.559999465942383,26.5,69509300.0,19.461132049560547
2006-01-27,27.950000762939453,27.190000534057617,27.229999542236328,27.790000915527344,134520700.0,20.408489227294922
2006-01-30,28.18000030517578,27.780000686645508,27.81999969482422,28.0,103999200.0,20.56270408630371
2006-01-31,28.3799991607666,27.8700008392334,27.90999984741211,28.149999618530273,94841300.0,20.67285919189453
2006-02-01,28.06999969482422,27.760000228881836,27.959999084472656,28.040000915527344,68448800.0,20.592084884643555
2006-02-02,27.989999771118164,27.549999237060547,27.969999313354492,27.68000030517578,55073400.0,20.327699661254883
2006-02-03,27.700000762939453,27.34000015258789,27.479999542236328,27.540000915527344,75022700.0,20.22489356994629
2006-02-06,27.540000915527344,27.09000015258789,27.510000228881836,27.170000076293945,60170500.0,19.953163146972656
2006-02-07,27.149999618530273,26.809999465942383,26.950000762939453,26.940000534057617,72159500.0,19.784259796142578
2006-02-08,27.079999923706055,26.709999084472656,27.010000228881836,26.90999984741211,51795200.0,19.762229919433594
2006-02-09,27.030000686645508,26.649999618530273,26.959999084472656,26.65999984741211,52861700.0,19.578636169433594
2006-02-10,26.889999389648438,26.510000228881836,26.6200008392334,26.690000534057617,52127000.0,19.60067367553711
2006-02-13,26.700000762939453,26.34000015258789,26.6299991607666,26.389999389648438,46707000.0,19.380355834960938
2006-02-14,26.68000030517578,26.350000381469727,26.40999984741211,26.649999618530273,58432900.0,19.571290969848633
2006-02-15,26.93000030517578,26.5,26.600000381469727,26.8799991607666,62808900.0,19.807090759277344
2006-02-16,26.899999618530273,26.56999969482422,26.850000381469727,26.809999465942383,48868500.0,19.755508422851562
2006-02-17,26.809999465942383,26.559999465942383,26.670000076293945,26.700000762939453,41513200.0,19.674448013305664
2006-02-21,26.719999313354492,26.34000015258789,26.719999313354492,26.540000915527344,50216100.0,19.55655288696289
2006-02-22,26.860000610351562,26.469999313354492,26.530000686645508,26.719999313354492,43043100.0,19.689186096191406
2006-02-23,26.889999389648438,26.540000915527344,26.729999542236328,26.65999984741211,47359100.0,19.644981384277344
2006-02-24,26.739999771118164,26.520000457763672,26.59000015258789,26.6299991607666,44753800.0,19.622880935668945
2006-02-27,27.260000228881836,26.670000076293945,26.75,27.049999237060547,51301500.0,19.932355880737305
2006-02-28,27.299999237060547,26.8700008392334,26.950000762939453,26.8700008392334,65036100.0,19.799718856811523
2006-03-01,27.200000762939453,26.950000762939453,26.979999542236328,27.139999389648438,53061200.0,19.998676300048828
2006-03-02,27.100000381469727,26.899999618530273,27.020000457763672,26.969999313354492,41850300.0,19.873409271240234
2006-03-03,27.15999984741211,26.739999771118164,26.809999465942383,26.93000030517578,45218800.0,19.843931198120117
2006-03-06,27.149999618530273,26.829999923706055,26.920000076293945,26.90999984741211,53054100.0,19.829193115234375
2006-03-07,27.100000381469727,26.809999465942383,26.899999618530273,27.059999465942383,51613900.0,19.939727783203125
2006-03-08,27.5,26.969999313354492,26.989999771118164,27.25,57547400.0,20.07972526550293
2006-03-09,27.420000076293945,27.0,27.270000457763672,27.0,45360700.0,19.895517349243164
2006-03-10,27.219999313354492,26.8799991607666,27.059999465942383,27.170000076293945,41297200.0,20.020784378051758
2006-03-13,27.290000915527344,26.940000534057617,27.18000030517578,27.110000610351562,40342600.0,19.97657012939453
2006-03-14,27.3799991607666,26.989999771118164,27.040000915527344,27.229999542236328,39821800.0,20.06499671936035
2006-03-15,27.450000762939453,27.010000228881836,27.200000762939453,27.360000610351562,57152000.0,20.16078758239746
2006-03-16,27.479999542236328,27.219999313354492,27.34000015258789,27.270000457763672,73793700.0,20.094463348388672
2006-03-17,27.65999984741211,27.270000457763672,27.350000381469727,27.5,120615000.0,20.263952255249023
2006-03-20,27.989999771118164,27.670000076293945,27.700000762939453,27.889999389648438,67094100.0,20.551326751708984
2006-03-21,28.219999313354492,27.68000030517578,27.739999771118164,27.739999771118164,73199600.0,20.440799713134766
2006-03-22,27.5,26.799999237060547,27.079999923706055,27.149999618530273,145696100.0,20.00604248046875
2006-03-23,27.100000381469727,26.65999984741211,27.079999923706055,26.850000381469727,73682900.0,19.784976959228516
2006-03-24,27.209999084472656,26.6200008392334,26.709999084472656,27.010000228881836,69157600.0,19.902881622314453
2006-03-27,27.299999237060547,27.0,27.010000228881836,27.010000228881836,59908600.0,19.902881622314453
2006-03-28,27.209999084472656,26.809999465942383,27.010000228881836,26.899999618530273,58520500.0,19.82183074951172
2006-03-29,27.200000762939453,26.920000076293945,26.950000762939453,27.020000457763672,53150300.0,19.910253524780273
2006-03-30,27.389999389648438,27.0,27.030000686645508,27.229999542236328,54612000.0,20.06499671936035
2006-03-31,27.540000915527344,27.209999084472656,27.299999237060547,27.209999084472656,62190500.0,20.05025863647461
2006-04-03,27.729999542236328,27.440000534057617,27.670000076293945,27.559999465942383,57605300.0,20.30815887451172
2006-04-04,27.799999237060547,27.469999313354492,27.600000381469727,27.639999389648438,45470000.0,20.367111206054688
2006-04-05,27.940000534057617,27.639999389648438,27.8799991607666,27.739999771118164,41539300.0,20.440799713134766
2006-04-06,27.719999313354492,27.3700008392334,27.65999984741211,27.559999465942383,51885500.0,20.30815887451172
2006-04-07,27.719999313354492,27.229999542236328,27.610000610351562,27.25,47249400.0,20.07972526550293
2006-04-10,27.440000534057617,27.200000762939453,27.229999542236328,27.290000915527344,39432000.0,20.109210968017578
2006-04-11,27.31999969482422,27.0,27.290000915527344,27.1299991607666,42953400.0,19.991300582885742
2006-04-12,27.200000762939453,26.969999313354492,27.100000381469727,27.200000762939453,32183000.0,20.042888641357422
2006-04-13,27.200000762939453,27.0,27.079999923706055,27.06999969482422,28160000.0,19.947092056274414
2006-04-17,27.049999237060547,26.729999542236328,27.030000686645508,26.84000015258789,35796200.0,19.777612686157227
2006-04-18,27.5,26.81999969482422,26.940000534057617,27.219999313354492,56272700.0,20.057619094848633
2006-04-19,27.190000534057617,26.959999084472656,27.110000610351562,27.030000686645508,45111100.0,19.917619705200195
2006-04-20,27.190000534057617,26.700000762939453,27.049999237060547,27.030000686645508,45648300.0,19.917619705200195
2006-04-21,27.389999389648438,27.0,27.049999237060547,27.149999618530273,58528000.0,20.00604248046875
2006-04-24,27.25,26.979999542236328,27.06999969482422,27.110000610351562,42318400.0,19.97657012939453
2006-04-25,27.209999084472656,27.020000457763672,27.09000015258789,27.110000610351562,49222500.0,19.97657012939453
2006-04-26,27.229999542236328,27.0,27.079999923706055,27.100000381469727,39190000.0,19.969194412231445
2006-04-27,27.6299991607666,26.940000534057617,26.969999313354492,27.25,96509600.0,20.07972526550293
2006-04-28,24.5,24.0,24.229999542236328,24.149999618530273,591052200.0,17.795429229736328
2006-05-01,25.0,24.09000015258789,24.31999969482422,24.290000915527344,174800900.0,17.898595809936523
2006-05-02,25.0,23.899999618530273,24.489999771118164,24.010000228881836,190533500.0,17.6922664642334
2006-05-03,24.020000457763672,23.149999618530273,23.989999771118164,23.170000076293945,211527100.0,17.073299407958984
2006-05-04,23.670000076293945,23.139999389648438,23.350000381469727,23.440000534057617,171257400.0,17.272249221801758
2006-05-05,23.950000762939453,23.520000457763672,23.65999984741211,23.799999237060547,131604300.0,17.53753089904785
2006-05-08,25.0,23.510000228881836,23.850000381469727,23.729999542236328,80693500.0,17.485937118530273
2006-05-09,24.0,23.489999771118164,23.75,23.6200008392334,75345900.0,17.404888153076172
2006-05-10,23.790000915527344,23.59000015258789,23.670000076293945,23.770000457763672,76563300.0,17.515417098999023
2006-05-11,23.790000915527344,23.149999618530273,23.709999084472656,23.219999313354492,92916700.0,17.110143661499023
2006-05-12,23.3700008392334,23.049999237060547,23.139999389648438,23.170000076293945,83115900.0,17.073299407958984
2006-05-15,23.229999542236328,23.030000686645508,23.100000381469727,23.149999618530273,67314800.0,17.12507438659668
2006-05-16,24.0,22.90999984741211,23.15999984741211,23.010000228881836,82095100.0,17.021514892578125
2006-05-17,23.079999923706055,22.729999542236328,22.889999389648438,22.729999542236328,98598300.0,16.81438636779785
2006-05-18,23.139999389648438,22.760000228881836,22.84000015258789,22.829999923706055,95476400.0,16.88835906982422
2006-05-19,22.899999618530273,22.520000457763672,22.790000915527344,22.559999465942383,100071200.0,16.688629150390625
2006-05-22,23.020000457763672,22.450000762939453,22.479999542236328,22.8799991607666,87322300.0,16.925357818603516
2006-05-23,23.3799991607666,22.770000457763672,23.110000610351562,22.790000915527344,79986300.0,16.85877227783203
2006-05-24,23.540000915527344,22.979999542236328,22.989999771118164,23.5,107356700.0,17.383987426757812
2006-05-25,23.920000076293945,23.540000915527344,23.56999969482422,23.739999771118164,83052700.0,17.56153106689453
2006-05-26,23.8799991607666,23.559999465942383,23.770000457763672,23.719999313354492,46861600.0,17.54673194885254
2006-05-30,23.760000228881836,23.139999389648438,23.549999237060547,23.149999618530273,52497500.0,17.12507438659668
2006-05-31,23.350000381469727,22.649999618530273,23.260000228881836,22.649999618530273,120202000.0,16.755205154418945
2006-06-01,22.84000015258789,22.6200008392334,22.739999771118164,22.81999969482422,80230800.0,16.88096046447754
2006-06-02,22.989999771118164,22.670000076293945,22.8700008392334,22.760000228881836,73935600.0,16.836580276489258
2006-06-05,22.729999542236328,22.489999771118164,22.719999313354492,22.5,63914100.0,16.644237518310547
2006-06-06,22.559999465942383,21.979999542236328,22.549999237060547,22.1299991607666,126601300.0,16.370542526245117
2006-06-07,22.389999389648438,22.010000228881836,22.149999618530273,22.040000915527344,73827500.0,16.303964614868164
2006-06-08,22.209999084472656,21.969999313354492,22.030000686645508,22.110000610351562,104126900.0,16.355745315551758
2006-06-09,22.190000534057617,21.889999389648438,22.149999618530273,21.920000076293945,52573800.0,16.215194702148438
2006-06-12,22.100000381469727,21.700000762939453,21.959999084472656,21.709999084472656,74309700.0,16.059843063354492
2006-06-13,22.030000686645508,21.459999084472656,21.729999542236328,21.510000228881836,113175300.0,15.911898612976074
2006-06-14,21.940000534057617,21.549999237060547,21.59000015258789,21.8799991607666,86081500.0,16.185606002807617
2006-06-15,22.1299991607666,21.799999237060547,22.010000228881836,22.06999969482422,121577300.0,16.32615089416504
2006-06-16,22.280000686645508,21.790000915527344,21.969999313354492,22.100000381469727,147506500.0,16.348346710205078
2006-06-19,22.600000381469727,22.1200008392334,22.139999389648438,22.549999237060547,129640900.0,16.681238174438477
2006-06-20,22.760000228881836,22.5,22.540000915527344,22.559999465942383,90598500.0,16.688629150390625
2006-06-21,23.149999618530273,22.530000686645508,22.610000610351562,23.079999923706055,91660300.0,17.07329750061035
2006-06-22,23.170000076293945,22.780000686645508,23.059999465942383,22.8799991607666,76590600.0,16.925357818603516
2006-06-23,22.8700008392334,22.5,22.850000381469727,22.5,60532600.0,16.644237518310547
2006-06-26,22.889999389648438,22.6299991607666,22.649999618530273,22.81999969482422,53644100.0,16.88096046447754
2006-06-27,23.15999984741211,22.84000015258789,22.889999389648438,22.860000610351562,84759100.0,16.910552978515625
2006-06-28,23.25,22.90999984741211,22.959999084472656,23.15999984741211,71906500.0,17.132476806640625
2006-06-29,23.6299991607666,23.219999313354492,23.31999969482422,23.469999313354492,121395500.0,17.36180305480957
2006-06-30,23.649999618530273,23.299999237060547,23.540000915527344,23.299999237060547,73048800.0,17.236042022705078
2006-07-03,23.719999313354492,23.450000762939453,23.530000686645508,23.700000762939453,25711400.0,17.531944274902344
2006-07-05,23.520000457763672,23.299999237060547,23.479999542236328,23.350000381469727,53093500.0,17.273025512695312
2006-07-06,23.610000610351562,23.420000076293945,23.450000762939453,23.479999542236328,44775200.0,17.369199752807617
2006-07-07,23.549999237060547,23.299999237060547,23.389999389648438,23.299999237060547,63168800.0,17.236042022705078
2006-07-10,23.65999984741211,23.3799991607666,23.43000030517578,23.5,50565100.0,17.383987426757812
2006-07-11,23.3700008392334,22.739999771118164,23.3700008392334,23.100000381469727,88676300.0,17.088088989257812
2006-07-12,22.8799991607666,22.6200008392334,22.790000915527344,22.639999389648438,77379300.0,16.747812271118164
2006-07-13,22.610000610351562,22.25,22.3700008392334,22.260000228881836,73099500.0,16.466707229614258
2006-07-14,22.549999237060547,22.229999542236328,22.280000686645508,22.290000915527344,67499400.0,16.488903045654297
2006-07-17,22.610000610351562,22.260000228881836,22.290000915527344,22.479999542236328,37053500.0,16.62944793701172
2006-07-18,22.760000228881836,22.479999542236328,22.59000015258789,22.739999771118164,65047300.0,16.82178497314453
2006-07-19,23.459999084472656,22.719999313354492,22.81999969482422,23.399999618530273,82188200.0,17.310014724731445
2006-07-20,23.450000762939453,22.780000686645508,23.440000534057617,22.850000381469727,76605200.0,16.90315818786621
2006-07-21,24.149999618530273,23.0,24.079999923706055,23.8700008392334,175483800.0,17.657695770263672
2006-07-24,24.110000610351562,23.790000915527344,24.010000228881836,24.0,59586700.0,17.753870010375977
2006-07-25,24.290000915527344,23.899999618530273,24.0,24.219999313354492,60075800.0,17.916603088378906
2006-07-26,24.530000686645508,24.100000381469727,24.1200008392334,24.3700008392334,54942100.0,18.027568817138672
2006-07-27,24.600000381469727,23.770000457763672,24.579999923706055,23.8700008392334,85386800.0,17.657695770263672
2006-07-28,24.280000686645508,24.059999465942383,24.079999923706055,24.25,51705800.0,17.93880271911621
2006-07-31,24.420000076293945,24.010000228881836,24.06999969482422,24.059999465942383,40254400.0,17.798240661621094
2006-08-01,24.200000762939453,23.850000381469727,24.020000457763672,23.989999771118164,49168700.0,17.74646759033203
2006-08-02,24.399999618530273,24.030000686645508,24.1200008392334,24.299999237060547,46462000.0,17.975786209106445
2006-08-03,24.479999542236328,24.149999618530273,24.190000534057617,24.209999084472656,43155300.0,17.909210205078125
2006-08-04,24.489999771118164,24.149999618530273,24.399999618530273,24.290000915527344,45690400.0,17.96839141845703
2006-08-07,24.479999542236328,24.190000534057617,24.280000686645508,24.219999313354492,36862400.0,17.916603088378906
2006-08-08,24.520000457763672,24.200000762939453,24.389999389648438,24.34000015258789,58171300.0,18.0053768157959
2006-08-09,24.639999389648438,24.34000015258789,24.489999771118164,24.440000534057617,44405700.0,18.079347610473633
2006-08-10,24.600000381469727,24.34000015258789,24.3700008392334,24.459999084472656,31753400.0,18.094141006469727
2006-08-11,24.450000762939453,24.200000762939453,24.43000030517578,24.43000030517578,30255500.0,18.071956634521484
2006-08-14,24.600000381469727,24.350000381469727,24.520000457763672,24.530000686645508,47831900.0,18.145931243896484
2006-08-15,24.649999618530273,24.440000534057617,24.549999237060547,24.6200008392334,48994500.0,18.279569625854492
2006-08-16,24.729999542236328,24.469999313354492,24.610000610351562,24.700000762939453,52373600.0,18.33896827697754
2006-08-17,24.75,24.610000610351562,24.700000762939453,24.700000762939453,45674800.0,18.33896827697754
2006-08-18,25.799999237060547,24.979999542236328,25.049999237060547,25.790000915527344,128414800.0,19.148263931274414
2006-08-21,26.1299991607666,25.559999465942383,25.65999984741211,26.1200008392334,88398300.0,19.393274307250977
2006-08-22,26.25,25.6200008392334,26.010000228881836,25.6200008392334,89312400.0,19.022037506103516
2006-08-23,25.950000762939453,25.520000457763672,25.649999618530273,25.670000076293945,44648500.0,19.05916404724121
2006-08-24,25.860000610351562,25.5,25.81999969482422,25.739999771118164,35933300.0,19.11113739013672
2006-08-25,26.0,25.690000534057617,25.709999084472656,25.850000381469727,33115900.0,19.192806243896484
2006-08-28,26.0,25.690000534057617,25.84000015258789,25.950000762939453,34190900.0,19.26705551147461
2006-08-29,25.979999542236328,25.6299991607666,25.920000076293945,25.84000015258789,42711200.0,19.185379028320312
2006-08-30,25.889999389648438,25.639999389648438,25.850000381469727,25.799999237060547,30283100.0,19.15568733215332
2006-08-31,25.979999542236328,25.68000030517578,25.8700008392334,25.700000762939453,26380500.0,19.081439971923828
2006-09-01,25.969999313354492,25.639999389648438,25.889999389648438,25.84000015258789,31594600.0,19.185379028320312
2006-09-05,25.959999084472656,25.559999465942383,25.690000534057617,25.610000610351562,44222400.0,19.01461410522461
2006-09-06,25.719999313354492,25.510000228881836,25.510000228881836,25.610000610351562,50160400.0,19.01461410522461
2006-09-07,25.700000762939453,25.389999389648438,25.479999542236328,25.43000030517578,51266900.0,18.88096809387207
2006-09-08,25.790000915527344,25.459999084472656,25.530000686645508,25.600000381469727,36866800.0,19.007186889648438
2006-09-11,25.950000762939453,25.420000076293945,25.43000030517578,25.90999984741211,55608200.0,19.237354278564453
2006-09-12,25.979999542236328,25.719999313354492,25.899999618530273,25.93000030517578,52248800.0,19.2522029876709
2006-09-13,26.100000381469727,25.81999969482422,25.81999969482422,25.979999542236328,37706700.0,19.289323806762695
2006-09-14,26.5,25.979999542236328,25.989999771118164,26.329999923706055,74324500.0,19.549192428588867
2006-09-15,26.940000534057617,26.489999771118164,26.579999923706055,26.850000381469727,126057700.0,19.935270309448242
2006-09-18,27.040000915527344,26.670000076293945,26.739999771118164,26.790000915527344,49135000.0,19.890731811523438
2006-09-19,26.940000534057617,26.719999313354492,26.739999771118164,26.860000610351562,43039100.0,19.942697525024414
2006-09-20,27.229999542236328,26.989999771118164,27.010000228881836,27.18000030517578,71676400.0,20.180288314819336
2006-09-21,27.25,26.850000381469727,27.239999771118164,26.899999618530273,58495100.0,19.97240447998047
2006-09-22,26.850000381469727,26.479999542236328,26.829999923706055,26.65999984741211,47712500.0,19.794208526611328
2006-09-25,27.190000534057617,26.790000915527344,26.809999465942383,26.950000762939453,67903900.0,20.009523391723633
2006-09-26,27.31999969482422,26.8799991607666,26.90999984741211,27.200000762939453,54766500.0,20.195140838623047
2006-09-27,27.469999313354492,27.1200008392334,27.18000030517578,27.440000534057617,66233900.0,20.37332534790039
2006-09-28,27.520000457763672,27.260000228881836,27.469999313354492,27.399999618530273,44179700.0,20.343629837036133
2006-09-29,27.420000076293945,27.209999084472656,27.350000381469727,27.350000381469727,34283500.0,20.306509017944336
2006-10-02,27.489999771118164,27.149999618530273,27.31999969482422,27.360000610351562,52908100.0,20.313934326171875
2006-10-03,27.479999542236328,27.209999084472656,27.3700008392334,27.3700008392334,39386200.0,20.321359634399414
2006-10-04,27.959999084472656,27.3700008392334,27.389999389648438,27.940000534057617,82191200.0,20.74456787109375
2006-10-05,28.110000610351562,27.780000686645508,27.920000076293945,27.920000076293945,81967200.0,20.729713439941406
2006-10-06,28.0,27.649999618530273,27.760000228881836,27.8700008392334,36452200.0,20.692590713500977
2006-10-09,27.93000030517578,27.6200008392334,27.799999237060547,27.719999313354492,33366300.0,20.58121681213379
2006-10-10,27.75,27.440000534057617,27.690000534057617,27.690000534057617,34598500.0,20.558944702148438
2006-10-11,27.670000076293945,27.420000076293945,27.459999084472656,27.540000915527344,37219600.0,20.44758415222168
2006-10-12,28.290000915527344,27.540000915527344,27.579999923706055,28.219999313354492,120174900.0,20.952463150024414
2006-10-13,28.690000534057617,28.309999465942383,28.34000015258789,28.3700008392334,129751900.0,21.06382942199707
2006-10-16,28.600000381469727,28.329999923706055,28.479999542236328,28.450000762939453,49744800.0,21.123226165771484
2006-10-17,28.510000228881836,28.170000076293945,28.239999771118164,28.440000534057617,40122600.0,21.115800857543945
2006-10-18,28.700000762939453,28.260000228881836,28.5,28.520000457763672,40630800.0,21.175201416015625
2006-10-19,28.450000762939453,28.1200008392334,28.350000381469727,28.290000915527344,44730800.0,21.004430770874023
2006-10-20,28.489999771118164,28.170000076293945,28.479999542236328,28.43000030517578,48887800.0,21.108375549316406
2006-10-23,28.690000534057617,28.18000030517578,28.299999237060547,28.450000762939453,48525000.0,21.123226165771484
2006-10-24,28.43000030517578,28.1299991607666,28.43000030517578,28.280000686645508,61409600.0,20.996999740600586
2006-10-25,28.459999084472656,28.139999389648438,28.280000686645508,28.309999465942383,40717100.0,21.019277572631836
2006-10-26,28.40999984741211,28.040000915527344,28.329999923706055,28.350000381469727,69964200.0,21.04897689819336
2006-10-27,28.790000915527344,28.25,28.489999771118164,28.34000015258789,89060100.0,21.04155158996582
2006-10-30,28.84000015258789,28.31999969482422,28.350000381469727,28.530000686645508,47296800.0,21.182619094848633
2006-10-31,28.850000381469727,28.559999465942383,28.65999984741211,28.709999084472656,61861700.0,21.31626319885254
2006-11-01,28.989999771118164,28.700000762939453,28.780000686645508,28.809999465942383,75895900.0,21.390520095825195
2006-11-02,28.860000610351562,28.579999923706055,28.709999084472656,28.770000457763672,58674400.0,21.36081314086914
2006-11-03,28.93000030517578,28.610000610351562,28.850000381469727,28.729999542236328,41124500.0,21.331111907958984
2006-11-06,29.049999237060547,28.760000228881836,28.770000457763672,28.84000015258789,60446200.0,21.41278076171875
2006-11-07,29.06999969482422,28.799999237060547,28.860000610351562,28.950000762939453,56511200.0,21.494457244873047
2006-11-08,29.229999542236328,28.65999984741211,28.780000686645508,28.979999542236328,77403300.0,21.516733169555664
2006-11-09,29.399999618530273,29.0,29.110000610351562,29.260000228881836,89407500.0,21.724620819091797
2006-11-10,29.290000915527344,29.149999618530273,29.170000076293945,29.239999771118164,37855100.0,21.709775924682617
2006-11-13,29.459999084472656,29.15999984741211,29.190000534057617,29.350000381469727,47271800.0,21.79144287109375
2006-11-14,29.420000076293945,29.06999969482422,29.280000686645508,29.229999542236328,63012500.0,21.776546478271484
2006-11-15,29.360000610351562,29.110000610351562,29.1299991607666,29.1200008392334,63943200.0,21.69459342956543
2006-11-16,29.639999389648438,29.1299991607666,29.139999389648438,29.469999313354492,64328500.0,21.955347061157227
2006-11-17,29.540000915527344,29.280000686645508,29.309999465942383,29.399999618530273,49356700.0,21.903202056884766
2006-11-20,30.0,29.5,29.520000457763672,29.889999389648438,85703800.0,22.26825523376465
2006-11-21,30.0,29.790000915527344,29.90999984741211,29.920000076293945,66446600.0,22.290597915649414
2006-11-22,30.0,29.81999969482422,29.969999313354492,29.920000076293945,43907200.0,22.290597915649414
2006-11-24,29.84000015258789,29.639999389648438,29.65999984741211,29.760000228881836,20456700.0,22.17139434814453
2006-11-27,29.739999771118164,29.329999923706055,29.690000534057617,29.479999542236328,72722100.0,21.962799072265625
2006-11-28,29.420000076293945,29.1299991607666,29.34000015258789,29.389999389648438,52602300.0,21.895748138427734
2006-11-29,29.780000686645508,29.43000030517578,29.440000534057617,29.56999969482422,58775100.0,22.02985191345215
2006-11-30,29.56999969482422,29.329999923706055,29.420000076293945,29.360000610351562,53297400.0,21.873394012451172
2006-12-01,29.299999237060547,28.899999618530273,29.229999542236328,29.1200008392334,72257000.0,21.69459342956543
2006-12-04,29.520000457763672,29.170000076293945,29.229999542236328,29.329999923706055,55123400.0,21.851043701171875
2006-12-05,29.399999618530273,29.030000686645508,29.360000610351562,29.1299991607666,45606000.0,21.702045440673828
2006-12-06,29.1299991607666,28.8700008392334,29.100000381469727,28.989999771118164,48564100.0,21.59774398803711
2006-12-07,29.06999969482422,28.809999465942383,28.959999084472656,28.850000381469727,46831100.0,21.49344253540039
2006-12-08,29.399999618530273,28.799999237060547,28.81999969482422,29.399999618530273,108854900.0,21.903202056884766
2006-12-11,29.75,29.110000610351562,29.190000534057617,29.540000915527344,107712000.0,22.007505416870117
2006-12-12,29.6299991607666,29.219999313354492,29.559999465942383,29.43000030517578,68529400.0,21.925554275512695
2006-12-13,29.600000381469727,29.31999969482422,29.600000381469727,29.549999237060547,46002500.0,22.014949798583984
2006-12-14,30.079999923706055,29.520000457763672,29.540000915527344,30.06999969482422,85866500.0,22.402355194091797
2006-12-15,30.229999542236328,30.030000686645508,30.139999389648438,30.190000534057617,102783700.0,22.49175262451172
2006-12-18,30.260000228881836,29.780000686645508,30.190000534057617,29.889999389648438,56986800.0,22.26825523376465
2006-12-19,30.170000076293945,29.530000686645508,29.709999084472656,29.989999771118164,53822100.0,22.342748641967773
2006-12-20,30.239999771118164,29.969999313354492,29.989999771118164,30.09000015258789,31202100.0,22.41724967956543
2006-12-21,30.139999389648438,29.889999389648438,30.1299991607666,29.979999542236328,32270500.0,22.33530044555664
2006-12-22,29.860000610351562,29.6200008392334,29.829999923706055,29.639999389648438,37971700.0,22.081993103027344
2006-12-26,30.0,29.399999618530273,29.530000686645508,29.989999771118164,37098300.0,22.342748641967773
2006-12-27,30.1299991607666,29.90999984741211,29.989999771118164,30.020000457763672,31248400.0,22.36510467529297
2006-12-28,30.030000686645508,29.809999465942383,29.860000610351562,29.979999542236328,26690600.0,22.33530044555664
2006-12-29,30.149999618530273,29.829999923706055,29.860000610351562,29.860000610351562,41739800.0,22.24589729309082
2007-01-03,30.25,29.399999618530273,29.90999984741211,29.860000610351562,76935100.0,22.24589729309082
2007-01-04,29.969999313354492,29.440000534057617,29.700000762939453,29.809999465942383,45774500.0,22.208648681640625
2007-01-05,29.75,29.450000762939453,29.6299991607666,29.639999389648438,44607200.0,22.081993103027344
2007-01-08,30.100000381469727,29.530000686645508,29.649999618530273,29.93000030517578,50220200.0,22.298051834106445
2007-01-09,30.18000030517578,29.729999542236328,30.0,29.959999084472656,44636600.0,22.32040023803711
2007-01-10,29.889999389648438,29.43000030517578,29.799999237060547,29.65999984741211,55017400.0,22.09690284729004
2007-01-11,30.75,29.649999618530273,29.760000228881836,30.700000762939453,99464300.0,22.8717041015625
2007-01-12,31.389999389648438,30.639999389648438,30.649999618530273,31.209999084472656,103972500.0,23.251657485961914
2007-01-16,31.450000762939453,31.030000686645508,31.260000228881836,31.15999984741211,62379600.0,23.21441078186035
2007-01-17,31.440000534057617,31.010000228881836,31.260000228881836,31.100000381469727,58519600.0,23.16970443725586
2007-01-18,31.3700008392334,30.799999237060547,31.149999618530273,31.0,56364300.0,23.095205307006836
2007-01-19,31.110000610351562,30.690000534057617,30.729999542236328,31.110000610351562,75826900.0,23.177160263061523
2007-01-22,31.1200008392334,30.510000228881836,31.059999465942383,30.719999313354492,56143900.0,22.8866024017334
2007-01-23,30.959999084472656,30.520000457763672,30.6299991607666,30.739999771118164,49171200.0,22.90151023864746
2007-01-24,31.299999237060547,30.649999618530273,30.780000686645508,31.09000015258789,58527800.0,23.162261962890625
2007-01-25,31.479999542236328,30.450000762939453,31.079999923706055,30.450000762939453,97378700.0,22.685449600219727
2007-01-26,31.229999542236328,30.600000381469727,31.219999313354492,30.600000381469727,96103700.0,22.797210693359375
2007-01-29,30.780000686645508,30.34000015258789,30.649999618530273,30.530000686645508,57605900.0,22.745052337646484
2007-01-30,30.639999389648438,30.139999389648438,30.56999969482422,30.479999542236328,61900400.0,22.707805633544922
2007-01-31,31.100000381469727,30.350000381469727,30.40999984741211,30.860000610351562,73968400.0,22.99091339111328
2007-02-01,30.940000534057617,30.3700008392334,30.84000015258789,30.559999465942383,55355800.0,22.76740264892578
2007-02-02,30.84000015258789,30.1299991607666,30.81999969482422,30.190000534057617,60401700.0,22.49175262451172
2007-02-05,30.020000457763672,29.40999984741211,29.969999313354492,29.610000610351562,99102100.0,22.059648513793945
2007-02-06,29.75,29.219999313354492,29.59000015258789,29.510000228881836,79281100.0,21.985145568847656
2007-02-07,29.700000762939453,29.25,29.639999389648438,29.3700008392334,65145500.0,21.88085174560547
2007-02-08,29.799999237060547,29.200000762939453,29.239999771118164,29.260000228881836,48749000.0,21.798900604248047
2007-02-09,29.399999618530273,28.93000030517578,29.350000381469727,28.979999542236328,69823100.0,21.59029769897461
2007-02-12,29.09000015258789,28.829999923706055,28.889999389648438,28.940000534057617,52774400.0,21.560497283935547
2007-02-13,29.200000762939453,28.959999084472656,29.040000915527344,29.010000228881836,50348100.0,21.687580108642578
2007-02-14,29.690000534057617,29.149999618530273,29.170000076293945,29.399999618530273,55588600.0,21.97914695739746
2007-02-15,29.649999618530273,29.219999313354492,29.579999923706055,29.459999084472656,63858100.0,22.024002075195312
2007-02-16,28.940000534057617,28.649999618530273,28.90999984741211,28.739999771118164,109340300.0,21.485733032226562
2007-02-20,28.860000610351562,28.469999313354492,28.6299991607666,28.829999923706055,53978200.0,21.553024291992188
2007-02-21,29.389999389648438,28.739999771118164,28.75,29.350000381469727,68604900.0,21.94176483154297
2007-02-22,29.540000915527344,29.15999984741211,29.309999465942383,29.389999389648438,57754400.0,21.971664428710938
2007-02-23,29.280000686645508,28.889999389648438,29.219999313354492,28.899999618530273,63787100.0,21.60535430908203
2007-02-26,29.09000015258789,28.81999969482422,28.959999084472656,29.06999969482422,63481900.0,21.732444763183594
2007-02-27,28.969999313354492,27.790000915527344,28.709999084472656,27.8700008392334,87143300.0,20.835336685180664
2007-02-28,28.25,27.920000076293945,27.950000762939453,28.170000076293945,86333300.0,21.059616088867188
2007-03-01,28.329999923706055,27.729999542236328,27.81999969482422,28.09000015258789,80175700.0,20.999805450439453
2007-03-02,28.15999984741211,27.760000228881836,28.020000457763672,27.760000228881836,63254700.0,20.75309944152832
2007-03-05,27.90999984741211,27.40999984741211,27.489999771118164,27.549999237060547,56454300.0,20.596097946166992
2007-03-06,27.940000534057617,27.649999618530273,27.799999237060547,27.829999923706055,49361800.0,20.80542755126953
2007-03-07,27.899999618530273,27.549999237060547,27.760000228881836,27.610000610351562,52044700.0,20.640953063964844
2007-03-08,27.850000381469727,26.600000381469727,27.719999313354492,27.31999969482422,72175200.0,20.424158096313477
2007-03-09,27.479999542236328,27.030000686645508,27.420000076293945,27.290000915527344,80125000.0,20.401737213134766
2007-03-12,27.479999542236328,27.1299991607666,27.18000030517578,27.440000534057617,36516400.0,20.513866424560547
2007-03-13,27.399999618530273,26.709999084472656,27.25,26.719999313354492,75169500.0,19.975603103637695
2007-03-14,27.399999618530273,26.729999542236328,26.81999969482422,27.399999618530273,75730300.0,20.483963012695312
2007-03-15,27.469999313354492,27.200000762939453,27.31999969482422,27.280000686645508,51757100.0,20.394254684448242
2007-03-16,27.479999542236328,27.200000762939453,27.350000381469727,27.329999923706055,65055300.0,20.43163299560547
2007-03-19,27.829999923706055,27.200000762939453,27.34000015258789,27.829999923706055,49412000.0,20.80542755126953
2007-03-20,28.15999984741211,27.760000228881836,27.93000030517578,27.84000015258789,47902400.0,20.81290054321289
2007-03-21,28.520000457763672,27.559999465942383,27.899999618530273,28.520000457763672,72808200.0,21.321266174316406
2007-03-22,28.549999237060547,28.010000228881836,28.520000457763672,28.270000457763672,47934900.0,21.134368896484375
2007-03-23,28.270000457763672,27.799999237060547,28.219999313354492,28.020000457763672,50519800.0,20.947473526000977
2007-03-26,28.219999313354492,27.700000762939453,27.940000534057617,28.219999313354492,47491500.0,21.09699058532715
2007-03-27,28.15999984741211,27.649999618530273,28.040000915527344,27.719999313354492,58979800.0,20.72318458557129
2007-03-28,28.0,27.399999618530273,27.579999923706055,27.639999389648438,46947000.0,20.66338348388672
2007-03-29,27.850000381469727,27.489999771118164,27.84000015258789,27.75,42629900.0,20.745622634887695
2007-03-30,27.950000762939453,27.5,27.75,27.8700008392334,47061000.0,20.835336685180664
2007-04-02,27.93000030517578,27.559999465942383,27.889999389648438,27.739999771118164,41977600.0,20.738140106201172
2007-04-03,28.059999465942383,27.75,27.860000610351562,27.8700008392334,39821300.0,20.835336685180664
2007-04-04,28.780000686645508,27.899999618530273,28.010000228881836,28.5,63244200.0,21.30631446838379
2007-04-05,28.649999618530273,28.299999237060547,28.31999969482422,28.549999237060547,30131200.0,21.343690872192383
2007-04-09,28.719999313354492,28.389999389648438,28.579999923706055,28.56999969482422,31384600.0,21.358642578125
2007-04-10,28.639999389648438,28.219999313354492,28.5,28.399999618530273,38643100.0,21.231555938720703
2007-04-11,28.56999969482422,27.989999771118164,28.299999237060547,28.110000610351562,44050200.0,21.014759063720703
2007-04-12,28.6200008392334,28.040000915527344,28.059999465942383,28.540000915527344,43762100.0,21.336217880249023
2007-04-13,28.700000762939453,28.100000381469727,28.43000030517578,28.610000610351562,36002900.0,21.3885498046875
2007-04-16,28.75,28.209999084472656,28.600000381469727,28.729999542236328,30740100.0,21.478254318237305
2007-04-17,28.889999389648438,28.559999465942383,28.6299991607666,28.850000381469727,33170200.0,21.567975997924805
2007-04-18,28.670000076293945,28.360000610351562,28.610000610351562,28.600000381469727,41778400.0,21.381065368652344
2007-04-19,28.889999389648438,28.260000228881836,28.34000015258789,28.690000534057617,43648800.0,21.44835662841797
2007-04-20,29.100000381469727,28.700000762939453,28.979999542236328,29.020000457763672,60311500.0,21.695066452026367
2007-04-23,28.989999771118164,28.670000076293945,28.959999084472656,28.780000686645508,41739100.0,21.515640258789062
2007-04-24,28.959999084472656,28.59000015258789,28.790000915527344,28.790000915527344,34236700.0,21.523120880126953
2007-04-25,29.0,28.690000534057617,28.860000610351562,28.989999771118164,39475000.0,21.67262840270996
2007-04-26,29.350000381469727,28.90999984741211,29.09000015258789,29.100000381469727,68760300.0,21.754863739013672
2007-04-27,30.739999771118164,30.0,30.170000076293945,30.1200008392334,128298800.0,22.51741600036621
2007-04-30,30.3700008392334,29.940000534057617,30.1299991607666,29.940000534057617,67788800.0,22.38283920288086
2007-05-01,30.420000076293945,29.899999618530273,29.940000534057617,30.399999618530273,73539300.0,22.72673988342285
2007-05-02,30.690000534057617,30.299999237060547,30.389999389648438,30.610000610351562,80686700.0,22.883729934692383
2007-05-03,31.0,30.530000686645508,30.600000381469727,30.969999313354492,82036800.0,23.152856826782227
2007-05-04,30.700000762939453,30.290000915527344,30.68000030517578,30.559999465942383,104385900.0,22.84634780883789
2007-05-07,30.760000228881836,30.479999542236328,30.520000457763672,30.709999084472656,59889100.0,22.95848846435547
2007-05-08,30.940000534057617,30.579999923706055,30.68000030517578,30.75,60551700.0,22.988393783569336
2007-05-09,30.93000030517578,30.56999969482422,30.700000762939453,30.780000686645508,51735000.0,23.010820388793945
2007-05-10,30.93000030517578,30.530000686645508,30.68000030517578,30.579999923706055,55398600.0,22.86130714416504
2007-05-11,30.979999542236328,30.549999237060547,30.56999969482422,30.889999389648438,43425300.0,23.093048095703125
2007-05-14,30.989999771118164,30.809999465942383,30.84000015258789,30.969999313354492,70188500.0,23.152856826782227
2007-05-15,31.09000015258789,30.84000015258789,30.899999618530273,30.899999618530273,75013900.0,23.175357818603516
2007-05-16,31.09000015258789,30.809999465942383,31.0,31.06999969482422,45833600.0,23.302858352661133
2007-05-17,31.139999389648438,30.959999084472656,31.030000686645508,30.979999542236328,41045600.0,23.235363006591797
2007-05-18,30.989999771118164,30.579999923706055,30.969999313354492,30.829999923706055,58453000.0,23.12285614013672
2007-05-21,31.15999984741211,30.729999542236328,30.729999542236328,31.049999237060547,41836400.0,23.28786277770996
2007-05-22,30.93000030517578,30.65999984741211,30.899999618530273,30.690000534057617,39999500.0,23.017858505249023
2007-05-23,30.84000015258789,30.56999969482422,30.84000015258789,30.579999923706055,46322500.0,22.935354232788086
2007-05-24,30.799999237060547,29.959999084472656,30.540000915527344,30.170000076293945,64046400.0,22.627845764160156
2007-05-25,30.65999984741211,30.18000030517578,30.280000686645508,30.479999542236328,47726500.0,22.8603515625
2007-05-29,30.829999923706055,30.389999389648438,30.489999771118164,30.790000915527344,42373100.0,23.09285545349121
2007-05-30,31.1299991607666,30.510000228881836,30.549999237060547,31.110000610351562,57376800.0,23.332862854003906
2007-05-31,31.15999984741211,30.610000610351562,31.1200008392334,30.690000534057617,85290500.0,23.017858505249023
2007-06-01,30.899999618530273,30.549999237060547,30.790000915527344,30.59000015258789,39469400.0,22.942853927612305
2007-06-04,30.760000228881836,30.399999618530273,30.420000076293945,30.719999313354492,41434500.0,23.040355682373047
2007-06-05,30.6299991607666,30.329999923706055,30.6200008392334,30.579999923706055,44265000.0,22.935354232788086
2007-06-06,30.530000686645508,30.25,30.3700008392334,30.290000915527344,38217500.0,22.71785545349121
2007-06-07,30.290000915527344,29.59000015258789,30.020000457763672,29.6200008392334,71971400.0,22.215347290039062
2007-06-08,30.059999465942383,29.40999984741211,29.579999923706055,30.049999237060547,61346200.0,22.537853240966797
2007-06-11,30.25,29.93000030517578,29.940000534057617,30.020000457763672,48467400.0,22.515352249145508
2007-06-12,30.239999771118164,29.770000457763672,29.959999084472656,29.850000381469727,56981800.0,22.38785171508789
2007-06-13,30.40999984741211,29.850000381469727,29.969999313354492,30.389999389648438,64435600.0,22.792850494384766
2007-06-14,30.709999084472656,30.299999237060547,30.350000381469727,30.520000457763672,59065700.0,22.89035415649414
2007-06-15,30.8799991607666,30.43000030517578,30.860000610351562,30.489999771118164,100933000.0,22.86785125732422
2007-06-18,30.719999313354492,30.420000076293945,30.690000534057617,30.510000228881836,45412600.0,22.882848739624023
2007-06-19,30.65999984741211,30.3799991607666,30.479999542236328,30.459999084472656,46802600.0,22.845352172851562
2007-06-20,30.510000228881836,29.959999084472656,30.440000534057617,30.010000228881836,46861600.0,22.50785255432129
2007-06-21,30.299999237060547,29.90999984741211,29.979999542236328,30.219999313354492,56564800.0,22.665353775024414
2007-06-22,30.100000381469727,29.450000762939453,30.0,29.489999771118164,86219900.0,22.117843627929688
2007-06-25,29.770000457763672,29.3799991607666,29.469999313354492,29.489999771118164,53905800.0,22.117843627929688
2007-06-26,29.799999237060547,29.5,29.549999237060547,29.520000457763672,48340300.0,22.14034080505371
2007-06-27,29.950000762939453,29.360000610351562,29.360000610351562,29.8700008392334,53468600.0,22.402843475341797
2007-06-28,29.969999313354492,29.68000030517578,29.860000610351562,29.829999923706055,46055200.0,22.372846603393555
2007-06-29,29.93000030517578,29.040000915527344,29.8700008392334,29.469999313354492,71193900.0,22.102842330932617
2007-07-02,29.799999237060547,29.489999771118164,29.670000076293945,29.739999771118164,47316000.0,22.30535125732422
2007-07-03,30.219999313354492,29.780000686645508,29.790000915527344,30.020000457763672,35202600.0,22.515352249145508
2007-07-05,30.219999313354492,29.829999923706055,30.049999237060547,29.989999771118164,47838500.0,22.49285316467285
2007-07-06,30.040000915527344,29.65999984741211,29.90999984741211,29.969999313354492,57541000.0,22.47784423828125
2007-07-09,29.950000762939453,29.809999465942383,29.860000610351562,29.8700008392334,33831400.0,22.402843475341797
2007-07-10,29.989999771118164,29.18000030517578,29.700000762939453,29.329999923706055,66013500.0,21.997840881347656
2007-07-11,29.649999618530273,29.209999084472656,29.239999771118164,29.489999771118164,48017000.0,22.117843627929688
2007-07-12,30.110000610351562,29.440000534057617,29.559999465942383,30.06999969482422,54302400.0,22.552846908569336
2007-07-13,30.020000457763672,29.65999984741211,29.940000534057617,29.81999969482422,42173000.0,22.3653564453125
2007-07-16,30.239999771118164,29.719999313354492,29.760000228881836,30.030000686645508,48023200.0,22.522850036621094
2007-07-17,30.8799991607666,30.010000228881836,30.020000457763672,30.780000686645508,77539600.0,23.085357666015625
2007-07-18,30.969999313354492,30.5,30.510000228881836,30.920000076293945,64414400.0,23.190357208251953
2007-07-19,31.84000015258789,30.93000030517578,31.049999237060547,31.510000228881836,121159300.0,23.63286590576172
2007-07-20,31.200000762939453,30.790000915527344,31.149999618530273,31.15999984741211,98292600.0,23.370361328125
2007-07-23,31.520000457763672,31.1200008392334,31.360000610351562,31.190000534057617,48910600.0,23.392864227294922
2007-07-24,31.479999542236328,30.709999084472656,31.010000228881836,30.799999237060547,59729300.0,23.100357055664062
2007-07-25,31.299999237060547,30.3700008392334,30.989999771118164,30.709999084472656,54950100.0,23.032861709594727
2007-07-26,30.530000686645508,29.510000228881836,30.239999771118164,29.979999542236328,87025300.0,22.48534393310547
2007-07-27,30.0,29.360000610351562,29.93000030517578,29.389999389648438,69214600.0,22.042842864990234
2007-07-30,29.489999771118164,28.950000762939453,29.40999984741211,29.399999618530273,67499600.0,22.050342559814453
2007-07-31,29.719999313354492,28.979999542236328,29.709999084472656,28.989999771118164,66554000.0,21.742834091186523
2007-08-01,29.549999237060547,28.81999969482422,28.950000762939453,29.299999237060547,80006300.0,21.975339889526367
2007-08-02,29.790000915527344,29.020000457763672,29.190000534057617,29.520000457763672,47938300.0,22.14034080505371
2007-08-03,29.780000686645508,28.899999618530273,29.450000762939453,28.959999084472656,61535500.0,21.720340728759766
2007-08-06,29.540000915527344,28.75,29.049999237060547,29.540000915527344,59530500.0,22.15534782409668
2007-08-07,29.790000915527344,29.049999237060547,29.329999923706055,29.549999237060547,49163000.0,22.162841796875
2007-08-08,30.010000228881836,29.209999084472656,29.719999313354492,30.0,52898600.0,22.50034523010254
2007-08-09,30.100000381469727,28.920000076293945,29.639999389648438,29.299999237060547,72964500.0,21.975339889526367
2007-08-10,29.049999237060547,28.260000228881836,28.899999618530273,28.709999084472656,76576200.0,21.532835006713867
2007-08-13,28.989999771118164,28.440000534057617,28.940000534057617,28.6299991607666,55492300.0,21.47283172607422
2007-08-14,28.889999389648438,28.200000762939453,28.770000457763672,28.270000457763672,42944100.0,21.27714729309082
2007-08-15,28.989999771118164,28.049999237060547,28.239999771118164,28.100000381469727,48117700.0,21.149202346801758
2007-08-16,28.350000381469727,27.510000228881836,27.8799991607666,27.809999465942383,81447400.0,20.93093490600586
2007-08-17,28.25,27.81999969482422,28.09000015258789,28.25,76747700.0,21.262094497680664
2007-08-20,28.489999771118164,28.079999923706055,28.18000030517578,28.260000228881836,49952000.0,21.269620895385742
2007-08-21,28.31999969482422,27.8700008392334,28.100000381469727,28.06999969482422,50786200.0,21.126617431640625
2007-08-22,28.31999969482422,28.010000228881836,28.270000457763672,28.219999313354492,44763500.0,21.23951530456543
2007-08-23,28.329999923706055,28.100000381469727,28.280000686645508,28.299999237060547,33886600.0,21.299726486206055
2007-08-24,28.84000015258789,28.06999969482422,28.209999084472656,28.809999465942383,45158900.0,21.683574676513672
2007-08-27,28.770000457763672,28.399999618530273,28.610000610351562,28.489999771118164,32789500.0,21.442729949951172
2007-08-28,28.489999771118164,27.90999984741211,28.299999237060547,27.93000030517578,43924400.0,21.0212459564209
2007-08-29,28.610000610351562,27.81999969482422,28.1299991607666,28.59000015258789,45753700.0,21.517993927001953
2007-08-30,28.93000030517578,28.31999969482422,28.420000076293945,28.450000762939453,33690700.0,21.412620544433594
2007-08-31,28.920000076293945,28.360000610351562,28.700000762939453,28.729999542236328,42511900.0,21.623353958129883
2007-09-04,29.100000381469727,28.479999542236328,28.5,28.809999465942383,45689600.0,21.683574676513672
2007-09-05,28.729999542236328,28.420000076293945,28.649999618530273,28.479999542236328,47669800.0,21.43520164489746
2007-09-06,29.010000228881836,28.549999237060547,28.559999465942383,28.90999984741211,45430800.0,21.75883674621582
2007-09-07,28.829999923706055,28.31999969482422,28.6200008392334,28.440000534057617,52160900.0,21.40510368347168
2007-09-10,28.75,28.40999984741211,28.670000076293945,28.479999542236328,37247600.0,21.43520164489746
2007-09-11,28.950000762939453,28.579999923706055,28.6299991607666,28.93000030517578,34380800.0,21.77388572692871
2007-09-12,29.170000076293945,28.799999237060547,28.809999465942383,28.93000030517578,42364700.0,21.77388572692871
2007-09-13,29.260000228881836,28.959999084472656,29.1200008392334,29.15999984741211,35288600.0,21.94699478149414
2007-09-14,29.110000610351562,28.8799991607666,28.979999542236328,29.040000915527344,33496600.0,21.856678009033203
2007-09-17,28.8799991607666,28.6200008392334,28.790000915527344,28.729999542236328,39536500.0,21.623353958129883
2007-09-18,28.969999313354492,28.270000457763672,28.700000762939453,28.93000030517578,77462400.0,21.77388572692871
2007-09-19,28.90999984741211,28.299999237060547,28.8700008392334,28.670000076293945,94242200.0,21.578205108642578
2007-09-20,28.579999923706055,28.34000015258789,28.479999542236328,28.420000076293945,67168900.0,21.390045166015625
2007-09-21,28.809999465942383,28.440000534057617,28.690000534057617,28.649999618530273,135636100.0,21.563154220581055
2007-09-24,29.610000610351562,28.799999237060547,28.809999465942383,29.079999923706055,104459800.0,21.88678741455078
2007-09-25,29.559999465942383,29.110000610351562,29.139999389648438,29.559999465942383,75621000.0,22.248058319091797
2007-09-26,29.850000381469727,29.479999542236328,29.68000030517578,29.5,60337000.0,22.202903747558594
2007-09-27,29.719999313354492,29.440000534057617,29.700000762939453,29.489999771118164,43407100.0,22.195369720458984
2007-09-28,29.690000534057617,29.229999542236328,29.489999771118164,29.459999084472656,45819100.0,22.172794342041016
2007-10-01,29.790000915527344,29.40999984741211,29.459999084472656,29.770000457763672,43875100.0,22.406108856201172
2007-10-02,29.850000381469727,29.56999969482422,29.700000762939453,29.700000762939453,33700900.0,22.353425979614258
2007-10-03,29.850000381469727,29.290000915527344,29.709999084472656,29.450000762939453,37633900.0,22.165266036987305
2007-10-04,29.770000457763672,29.440000534057617,29.559999465942383,29.709999084472656,37868000.0,22.360952377319336
2007-10-05,29.989999771118164,29.729999542236328,29.889999389648438,29.84000015258789,45012300.0,22.45879554748535
2007-10-08,29.850000381469727,29.600000381469727,29.65999984741211,29.84000015258789,30265400.0,22.45879554748535
2007-10-09,30.389999389648438,30.0,30.030000686645508,30.100000381469727,63603100.0,22.654483795166016
2007-10-10,30.3700008392334,30.030000686645508,30.040000915527344,30.229999542236328,32251500.0,22.752328872680664
2007-10-11,30.6299991607666,29.790000915527344,30.299999237060547,29.90999984741211,50788400.0,22.511478424072266
2007-10-12,30.399999618530273,29.950000762939453,30.030000686645508,30.170000076293945,31121100.0,22.707164764404297
2007-10-15,30.329999923706055,30.0,30.100000381469727,30.040000915527344,47150500.0,22.609323501586914
2007-10-16,30.579999923706055,30.229999542236328,30.239999771118164,30.31999969482422,56286200.0,22.8200626373291
2007-10-17,31.229999542236328,30.649999618530273,30.75,31.079999923706055,86092400.0,23.392065048217773
2007-10-18,31.229999542236328,30.6299991607666,31.219999313354492,31.15999984741211,49208600.0,23.45227813720703
2007-10-19,31.09000015258789,30.110000610351562,31.09000015258789,30.170000076293945,75200200.0,22.707164764404297
2007-10-22,30.700000762939453,30.1200008392334,30.1200008392334,30.510000228881836,58785100.0,22.963058471679688
2007-10-23,31.1200008392334,30.709999084472656,30.709999084472656,30.899999618530273,49956200.0,23.2565975189209
2007-10-24,31.299999237060547,30.5,30.850000381469727,31.25,77979200.0,23.52001953125
2007-10-25,32.220001220703125,31.489999771118164,31.56999969482422,31.989999771118164,169588700.0,24.076969146728516
2007-10-26,36.029998779296875,34.560001373291016,36.0099983215332,35.029998779296875,288121200.0,26.36499786376953
2007-10-29,35.290000915527344,34.45000076293945,34.849998474121094,34.56999969482422,114655600.0,26.018783569335938
2007-10-30,35.59000015258789,34.349998474121094,34.369998931884766,35.56999969482422,107297300.0,26.771421432495117
2007-10-31,37.0,35.5099983215332,35.52000045776367,36.810001373291016,185635800.0,27.7047061920166
2007-11-01,37.4900016784668,36.36000061035156,36.529998779296875,37.060001373291016,152078800.0,27.89285659790039
2007-11-02,37.5,36.41999816894531,37.220001220703125,37.060001373291016,96389800.0,27.89285659790039
2007-11-05,37.099998474121094,36.630001068115234,36.7599983215332,36.72999954223633,75485400.0,27.644479751586914
2007-11-06,36.65999984741211,35.869998931884766,36.59000015258789,36.40999984741211,100966700.0,27.40363883972168
2007-11-07,36.15999984741211,35.45000076293945,36.040000915527344,35.52000045776367,74897800.0,26.733795166015625
2007-11-08,35.900001525878906,34.400001525878906,35.599998474121094,34.7400016784668,133742400.0,26.146732330322266
2007-11-09,34.540000915527344,33.650001525878906,34.18000030517578,33.72999954223633,125136900.0,25.38656997680664
2007-11-12,33.709999084472656,33.02000045776367,33.31999969482422,33.380001068115234,84865200.0,25.123138427734375
2007-11-13,34.66999816894531,33.380001068115234,33.540000915527344,34.459999084472656,104311500.0,26.021739959716797
2007-11-14,34.75,33.75,34.619998931884766,33.93000030517578,84063100.0,25.62152099609375
2007-11-15,34.099998474121094,33.54999923706055,33.7599983215332,33.7599983215332,64014100.0,25.493152618408203
2007-11-16,34.2599983215332,33.709999084472656,33.86000061035156,34.09000015258789,71113800.0,25.742345809936523
2007-11-19,34.2400016784668,33.869998931884766,33.959999084472656,33.959999084472656,63026200.0,25.64417839050293
2007-11-20,34.970001220703125,34.099998474121094,34.22999954223633,34.58000183105469,100009400.0,26.112361907958984
2007-11-21,34.72999954223633,34.18000030517578,34.400001525878906,34.22999954223633,89518700.0,25.848064422607422
2007-11-23,34.439998626708984,33.709999084472656,34.36000061035156,34.11000061035156,33467200.0,25.7574462890625
2007-11-26,34.369998931884766,32.93000030517578,34.09000015258789,32.970001220703125,80335000.0,24.8966007232666
2007-11-27,33.599998474121094,32.68000030517578,33.27000045776367,33.060001373291016,84178400.0,24.96456527709961
2007-11-28,33.88999938964844,32.900001525878906,33.380001068115234,33.70000076293945,88585000.0,25.44784164428711
2007-11-29,33.93000030517578,33.310001373291016,33.58000183105469,33.59000015258789,53633600.0,25.364774703979492
2007-11-30,34.119998931884766,33.189998626708984,33.91999816894531,33.599998474121094,71027800.0,25.37232780456543
2007-12-03,33.63999938964844,32.68000030517578,33.5,32.91999816894531,61770600.0,24.85883903503418
2007-12-04,33.2400016784668,32.630001068115234,32.7400016784668,32.77000045776367,54801500.0,24.745576858520508
2007-12-05,34.52000045776367,33.029998779296875,33.13999938964844,34.150001525878906,84894700.0,25.78765296936035
2007-12-06,34.61000061035156,33.869998931884766,34.2599983215332,34.54999923706055,49209700.0,26.089698791503906
2007-12-07,34.70000076293945,34.220001220703125,34.61000061035156,34.529998779296875,40771000.0,26.074604034423828
2007-12-10,34.95000076293945,34.470001220703125,34.63999938964844,34.7599983215332,36083500.0,26.248281478881836
2007-12-11,34.9900016784668,33.93000030517578,34.72999954223633,34.099998474121094,55070700.0,25.749889373779297
2007-12-12,35.09000015258789,33.93000030517578,34.61000061035156,34.470001220703125,63345400.0,26.029293060302734
2007-12-13,35.45000076293945,34.279998779296875,34.47999954223633,35.220001220703125,73913200.0,26.595638275146484
2007-12-14,35.84000015258789,35.0099983215332,35.04999923706055,35.310001373291016,71126200.0,26.663602828979492
2007-12-17,35.130001068115234,34.36000061035156,35.029998779296875,34.38999938964844,58121200.0,25.96887969970703
2007-12-18,35.0,34.209999084472656,34.63999938964844,34.7400016784668,52791800.0,26.23318099975586
2007-12-19,35.13999938964844,34.380001068115234,34.689998626708984,34.790000915527344,58469100.0,26.270933151245117
2007-12-20,35.790000915527344,35.08000183105469,35.290000915527344,35.52000045776367,59345000.0,26.82218360900879
2007-12-21,36.060001373291016,35.75,35.900001525878906,36.060001373291016,83240500.0,27.229948043823242
2007-12-24,36.720001220703125,36.04999923706055,36.130001068115234,36.58000183105469,29622600.0,27.622621536254883
2007-12-26,36.63999938964844,36.2599983215332,36.40999984741211,36.61000061035156,30252400.0,27.645280838012695
2007-12-27,36.54999923706055,35.939998626708984,36.349998474121094,35.970001220703125,33311100.0,27.161991119384766
2007-12-28,36.22999954223633,35.66999816894531,36.099998474121094,36.119998931884766,33447200.0,27.275253295898438
2007-12-31,35.9900016784668,35.52000045776367,35.900001525878906,35.599998474121094,35229700.0,26.882591247558594
2008-01-02,35.959999084472656,35.0,35.790000915527344,35.220001220703125,63004200.0,26.595638275146484
2008-01-03,35.650001525878906,34.86000061035156,35.220001220703125,35.369998931884766,49599600.0,26.70891571044922
2008-01-04,35.20000076293945,34.09000015258789,35.189998626708984,34.380001068115234,72090800.0,25.961332321166992
2008-01-07,34.79999923706055,34.25,34.54999923706055,34.61000061035156,80164300.0,26.135013580322266
2008-01-08,34.709999084472656,33.400001525878906,34.709999084472656,33.45000076293945,79148300.0,25.259056091308594
2008-01-09,34.540000915527344,33.349998474121094,33.36000061035156,34.439998626708984,74305500.0,26.006633758544922
2008-01-10,34.5,33.779998779296875,34.349998474121094,34.33000183105469,72446000.0,25.923583984375
2008-01-11,34.2400016784668,33.720001220703125,34.13999938964844,33.90999984741211,55187900.0,25.606422424316406
2008-01-14,34.56999969482422,34.08000183105469,34.459999084472656,34.38999938964844,52792200.0,25.96887969970703
2008-01-15,34.380001068115234,34.0,34.029998779296875,34.0,61606200.0,25.674379348754883
2008-01-16,33.650001525878906,32.5099983215332,33.41999816894531,33.22999954223633,120778500.0,25.092933654785156
2008-01-17,33.79999923706055,32.970001220703125,33.540000915527344,33.11000061035156,94247800.0,25.0023193359375
2008-01-18,34.0,32.970001220703125,33.15999984741211,33.0099983215332,117062000.0,24.926807403564453
2008-01-22,32.529998779296875,31.5,31.540000915527344,31.959999084472656,108521400.0,24.13391876220703
2008-01-23,32.04999923706055,31.040000915527344,31.479999542236328,31.93000030517578,137597400.0,24.11126708984375
2008-01-24,33.36000061035156,32.119998931884766,32.349998474121094,33.25,155640400.0,25.108036041259766
2008-01-25,35.0,32.869998931884766,34.900001525878906,32.939998626708984,196992300.0,24.873943328857422
2008-01-28,33.099998474121094,32.41999816894531,33.02000045776367,32.720001220703125,81019000.0,24.707815170288086
2008-01-29,32.88999938964844,32.349998474121094,32.849998474121094,32.599998474121094,68023000.0,24.617202758789062
2008-01-30,32.79999923706055,32.04999923706055,32.560001373291016,32.20000076293945,106432600.0,24.315147399902344
2008-01-31,32.7400016784668,31.719999313354492,31.90999984741211,32.599998474121094,103642200.0,24.617202758789062
2008-02-01,33.25,30.25,31.059999465942383,30.450000762939453,291138900.0,22.993671417236328
2008-02-04,30.719999313354492,30.110000610351562,30.489999771118164,30.190000534057617,119998600.0,22.79733657836914
2008-02-05,29.940000534057617,28.889999389648438,29.90999984741211,29.06999969482422,137534100.0,21.95159912109375
2008-02-06,29.350000381469727,28.290000915527344,29.280000686645508,28.520000457763672,138315600.0,21.536273956298828
2008-02-07,28.780000686645508,27.899999618530273,28.34000015258789,28.1200008392334,164964900.0,21.234228134155273
2008-02-08,29.079999923706055,28.239999771118164,28.290000915527344,28.559999465942383,124872000.0,21.566482543945312
2008-02-11,28.610000610351562,27.90999984741211,28.520000457763672,28.209999084472656,156814100.0,21.302188873291016
2008-02-12,28.6200008392334,28.110000610351562,28.43000030517578,28.34000015258789,84365900.0,21.400358200073242
2008-02-13,29.049999237060547,28.530000686645508,28.6200008392334,28.959999084472656,88986200.0,21.8685359954834
2008-02-14,29.040000915527344,28.459999084472656,28.8799991607666,28.5,69113500.0,21.521177291870117
2008-02-15,28.639999389648438,28.25,28.309999465942383,28.420000076293945,68166100.0,21.460765838623047
2008-02-19,28.84000015258789,28.06999969482422,28.799999237060547,28.170000076293945,68261200.0,21.354633331298828
2008-02-20,28.260000228881836,27.920000076293945,28.149999618530273,28.219999313354492,93056200.0,21.392536163330078
2008-02-21,28.959999084472656,27.959999084472656,28.6200008392334,28.100000381469727,98776500.0,21.30157470703125
2008-02-22,28.389999389648438,27.200000762939453,28.239999771118164,27.68000030517578,125705400.0,20.983182907104492
2008-02-25,28.239999771118164,27.479999542236328,27.649999618530273,27.84000015258789,109974300.0,21.104476928710938
2008-02-26,28.860000610351562,27.670000076293945,27.739999771118164,28.3799991607666,108923500.0,21.513837814331055
2008-02-27,28.68000030517578,28.100000381469727,28.190000534057617,28.260000228881836,75199500.0,21.42285919189453
2008-02-28,28.270000457763672,27.799999237060547,28.020000457763672,27.93000030517578,83002900.0,21.172697067260742
2008-02-29,27.829999923706055,27.020000457763672,27.690000534057617,27.200000762939453,117411400.0,20.61931800842285
2008-03-03,27.389999389648438,26.8700008392334,27.239999771118164,26.989999771118164,76544300.0,20.460115432739258
2008-03-04,27.6299991607666,26.959999084472656,27.020000457763672,27.59000015258789,86925600.0,20.914962768554688
2008-03-05,28.40999984741211,27.700000762939453,27.75,28.1200008392334,106489800.0,21.316734313964844
2008-03-06,28.170000076293945,27.5,28.059999465942383,27.56999969482422,91127700.0,20.899791717529297
2008-03-07,28.06999969482422,27.31999969482422,27.34000015258789,27.8700008392334,77597600.0,21.12721824645996
2008-03-10,28.260000228881836,27.75,27.829999923706055,28.049999237060547,72175100.0,21.2636661529541
2008-03-11,29.34000015258789,28.3799991607666,28.399999618530273,29.280000686645508,98740700.0,22.196086883544922
2008-03-12,29.489999771118164,28.540000915527344,29.43000030517578,28.6299991607666,75993800.0,21.703340530395508
2008-03-13,28.989999771118164,28.15999984741211,28.540000915527344,28.6200008392334,84552200.0,21.695762634277344
2008-03-14,29.010000228881836,27.639999389648438,28.719999313354492,27.959999084472656,105214900.0,21.19544792175293
2008-03-17,28.729999542236328,27.280000686645508,27.299999237060547,28.299999237060547,84490100.0,21.453182220458984
2008-03-18,29.479999542236328,28.670000076293945,28.670000076293945,29.420000076293945,83695300.0,22.302213668823242
2008-03-19,29.59000015258789,28.6200008392334,29.3799991607666,28.6200008392334,61442100.0,21.695762634277344
2008-03-20,29.219999313354492,28.59000015258789,28.739999771118164,29.18000030517578,60170200.0,22.120277404785156
2008-03-24,29.399999618530273,29.059999465942383,29.329999923706055,29.170000076293945,48294700.0,22.112689971923828
2008-03-25,29.3700008392334,28.940000534057617,29.329999923706055,29.139999389648438,49149000.0,22.089963912963867
2008-03-26,29.06999969482422,28.3799991607666,29.030000686645508,28.559999465942383,45868100.0,21.650279998779297
2008-03-27,28.489999771118164,28.0,28.479999542236328,28.049999237060547,47894400.0,21.2636661529541
2008-03-28,28.43000030517578,27.829999923706055,28.229999542236328,27.90999984741211,49244000.0,21.15753936767578
2008-03-31,28.59000015258789,27.84000015258789,27.8799991607666,28.3799991607666,46780600.0,21.513837814331055
2008-04-01,29.540000915527344,28.6299991607666,28.829999923706055,29.5,65796200.0,22.36286735534668
2008-04-02,29.579999923706055,29.0,29.56999969482422,29.15999984741211,49499400.0,22.10511589050293
2008-04-03,29.31999969482422,28.799999237060547,29.0,29.0,38961400.0,21.983829498291016
2008-04-04,29.260000228881836,28.739999771118164,29.1299991607666,29.15999984741211,43860800.0,22.10511589050293
2008-04-07,29.59000015258789,29.030000686645508,29.549999237060547,29.15999984741211,44428600.0,22.10511589050293
2008-04-08,29.0,28.540000915527344,28.940000534057617,28.75,44733500.0,21.794315338134766
2008-04-09,29.040000915527344,28.540000915527344,28.719999313354492,28.889999389648438,45839300.0,21.90044403076172
2008-04-10,29.399999618530273,28.799999237060547,28.829999923706055,29.110000610351562,65591600.0,22.067214965820312
2008-04-11,29.010000228881836,28.209999084472656,28.8700008392334,28.280000686645508,54373700.0,21.438016891479492
2008-04-14,28.309999465942383,27.93000030517578,28.239999771118164,28.059999465942383,43418100.0,21.27124786376953
2008-04-15,28.479999542236328,28.030000686645508,28.1200008392334,28.25,34310000.0,21.415279388427734
2008-04-16,29.049999237060547,28.3799991607666,28.56999969482422,28.950000762939453,54107400.0,21.945920944213867
2008-04-17,29.34000015258789,28.899999618530273,29.1200008392334,29.219999313354492,48743300.0,22.150606155395508
2008-04-18,30.100000381469727,29.610000610351562,30.010000228881836,30.0,73658900.0,22.741884231567383
2008-04-21,30.600000381469727,30.1200008392334,30.190000534057617,30.420000076293945,54411700.0,23.060274124145508
2008-04-22,30.700000762939453,29.969999313354492,30.639999389648438,30.25,67387500.0,22.931407928466797
2008-04-23,31.459999084472656,30.299999237060547,30.450000762939453,31.450000762939453,98351500.0,23.841083526611328
2008-04-24,32.099998474121094,31.15999984741211,31.6299991607666,31.799999237060547,115416700.0,24.106401443481445
2008-04-25,30.389999389648438,29.600000381469727,30.049999237060547,29.829999923706055,145194900.0,22.61301612854004
2008-04-28,29.84000015258789,28.81999969482422,29.799999237060547,28.989999771118164,97473000.0,21.97625160217285
2008-04-29,28.899999618530273,28.450000762939453,28.799999237060547,28.639999389648438,84428900.0,21.71092987060547
2008-04-30,29.209999084472656,28.510000228881836,28.739999771118164,28.520000457763672,74733600.0,21.61995506286621
2008-05-01,29.489999771118164,28.479999542236328,28.5,29.399999618530273,71699400.0,22.287050247192383
2008-05-02,29.6200008392334,28.860000610351562,29.59000015258789,29.239999771118164,66024200.0,22.16576385498047
2008-05-05,30.229999542236328,28.989999771118164,29.93000030517578,29.079999923706055,119687700.0,22.04447364807129
2008-05-06,29.860000610351562,28.93000030517578,29.0,29.700000762939453,93582000.0,22.514474868774414
2008-05-07,30.139999389648438,29.079999923706055,29.690000534057617,29.209999084472656,88775000.0,22.143022537231445
2008-05-08,29.389999389648438,29.0,29.280000686645508,29.270000457763672,69589900.0,22.188507080078125
2008-05-09,29.549999237060547,28.950000762939453,29.209999084472656,29.389999389648438,51621200.0,22.279478073120117
2008-05-12,30.059999465942383,29.350000381469727,29.399999618530273,29.989999771118164,64278800.0,22.73430633544922
2008-05-13,30.1299991607666,29.530000686645508,30.0,29.780000686645508,70934700.0,22.658226013183594
2008-05-14,30.260000228881836,29.729999542236328,29.889999389648438,29.93000030517578,66730400.0,22.77234649658203
2008-05-15,30.530000686645508,29.940000534057617,29.979999542236328,30.450000762939453,53355800.0,23.16798973083496
2008-05-16,30.479999542236328,29.920000076293945,30.469999313354492,29.989999771118164,81538200.0,22.818004608154297
2008-05-19,29.889999389648438,29.309999465942383,29.8700008392334,29.459999084472656,59615000.0,22.41474723815918
2008-05-20,29.309999465942383,28.6299991607666,29.299999237060547,28.760000228881836,75767600.0,21.882156372070312
2008-05-21,29.049999237060547,28.190000534057617,28.809999465942383,28.25,60125100.0,21.494117736816406
2008-05-22,28.700000762939453,28.18000030517578,28.280000686645508,28.469999313354492,52203100.0,21.661502838134766
2008-05-23,28.329999923706055,27.950000762939453,28.260000228881836,28.049999237060547,48890700.0,21.34194564819336
2008-05-27,28.5,28.049999237060547,28.110000610351562,28.440000534057617,47334500.0,21.638681411743164
2008-05-28,28.56999969482422,28.040000915527344,28.559999465942383,28.18000030517578,52318500.0,21.440860748291016
2008-05-29,28.68000030517578,28.139999389648438,28.209999084472656,28.309999465942383,47699200.0,21.53976821899414
2008-05-30,28.700000762939453,28.200000762939453,28.3799991607666,28.31999969482422,63399200.0,21.547378540039062
2008-06-02,28.360000610351562,27.549999237060547,28.239999771118164,27.799999237060547,77028400.0,21.1517333984375
2008-06-03,28.309999465942383,27.270000457763672,27.90999984741211,27.309999465942383,86616700.0,20.778913497924805
2008-06-04,27.639999389648438,27.200000762939453,27.280000686645508,27.540000915527344,79567400.0,20.95391273498535
2008-06-05,28.299999237060547,27.600000381469727,27.719999313354492,28.299999237060547,76063400.0,21.53215217590332
2008-06-06,28.170000076293945,27.489999771118164,27.989999771118164,27.489999771118164,78500800.0,20.915878295898438
2008-06-09,27.90999984741211,27.299999237060547,27.649999618530273,27.709999084472656,66787100.0,21.083253860473633
2008-06-10,28.290000915527344,27.31999969482422,27.360000610351562,27.889999389648438,77433900.0,21.2202091217041
2008-06-11,27.940000534057617,27.110000610351562,27.850000381469727,27.1200008392334,59330800.0,20.634353637695312
2008-06-12,28.549999237060547,27.190000534057617,27.399999618530273,28.239999771118164,113996300.0,21.48651123046875
2008-06-13,29.56999969482422,28.5,28.6299991607666,29.06999969482422,131969100.0,22.118022918701172
2008-06-16,29.110000610351562,28.639999389648438,29.020000457763672,28.93000030517578,74718900.0,22.011497497558594
2008-06-17,29.1200008392334,28.790000915527344,29.040000915527344,28.799999237060547,44256700.0,21.91259002685547
2008-06-18,28.860000610351562,28.459999084472656,28.549999237060547,28.459999084472656,49677800.0,21.65389633178711
2008-06-19,29.190000534057617,28.329999923706055,28.549999237060547,28.93000030517578,62037800.0,22.011497497558594
2008-06-20,28.920000076293945,28.100000381469727,28.899999618530273,28.229999542236328,97480400.0,21.478900909423828
2008-06-23,28.40999984741211,27.790000915527344,28.299999237060547,27.969999313354492,57145300.0,21.281078338623047
2008-06-24,28.010000228881836,27.510000228881836,27.920000076293945,27.729999542236328,65218300.0,21.098478317260742
2008-06-25,28.670000076293945,27.760000228881836,27.809999465942383,28.350000381469727,64280200.0,21.570201873779297
2008-06-26,28.200000762939453,27.75,28.030000686645508,27.75,67049100.0,21.113691329956055
2008-06-27,27.90999984741211,27.459999084472656,27.68000030517578,27.6299991607666,73450200.0,21.022388458251953
2008-06-30,27.979999542236328,27.489999771118164,27.729999542236328,27.510000228881836,57830500.0,20.931087493896484
2008-07-01,27.3799991607666,26.440000534057617,27.270000457763672,26.8700008392334,100327800.0,20.44413948059082
2008-07-02,27.0,25.8799991607666,26.899999618530273,25.8799991607666,84669000.0,19.690893173217773
2008-07-03,26.100000381469727,25.600000381469727,25.969999313354492,25.979999542236328,37074500.0,19.76698112487793
2008-07-07,26.389999389648438,25.450000762939453,26.110000610351562,26.030000686645508,71527600.0,19.805023193359375
2008-07-08,26.200000762939453,25.510000228881836,25.93000030517578,25.850000381469727,65553200.0,19.668071746826172
2008-07-09,25.850000381469727,25.18000030517578,25.790000915527344,25.229999542236328,54255800.0,19.19633674621582
2008-07-10,25.670000076293945,24.979999542236328,25.200000762939453,25.450000762939453,57830600.0,19.363725662231445
2008-07-11,25.639999389648438,24.8700008392334,25.15999984741211,25.25,69532600.0,19.2115535736084
2008-07-14,25.809999465942383,25.06999969482422,25.479999542236328,25.149999618530273,51216200.0,19.135467529296875
2008-07-15,26.639999389648438,24.93000030517578,24.93000030517578,26.149999618530273,92719300.0,19.896320343017578
2008-07-16,27.290000915527344,25.920000076293945,26.1299991607666,27.260000228881836,82060400.0,20.740877151489258
2008-07-17,27.90999984741211,27.110000610351562,27.579999923706055,27.520000457763672,96526100.0,20.938701629638672
2008-07-18,26.469999313354492,25.110000610351562,26.360000610351562,25.860000610351562,150277000.0,19.675682067871094
2008-07-21,26.170000076293945,25.530000686645508,25.65999984741211,25.639999389648438,77575600.0,19.50829315185547
2008-07-22,25.940000534057617,25.479999542236328,25.540000915527344,25.799999237060547,88657200.0,19.630027770996094
2008-07-23,26.84000015258789,25.850000381469727,25.860000610351562,26.43000030517578,79408800.0,20.109363555908203
2008-07-24,26.170000076293945,25.440000534057617,26.09000015258789,25.440000534057617,81092600.0,19.356117248535156
2008-07-25,26.219999313354492,25.5,25.639999389648438,26.15999984741211,58682300.0,19.903934478759766
2008-07-28,26.110000610351562,25.34000015258789,26.059999465942383,25.5,59707800.0,19.401775360107422
2008-07-29,26.190000534057617,25.399999618530273,25.520000457763672,26.110000610351562,66368200.0,19.865894317626953
2008-07-30,26.489999771118164,25.899999618530273,26.200000762939453,26.229999542236328,51977700.0,19.95719337463379
2008-07-31,26.280000686645508,25.709999084472656,25.850000381469727,25.719999313354492,60461000.0,19.569154739379883
2008-08-01,25.950000762939453,25.06999969482422,25.920000076293945,25.440000534057617,82720200.0,19.356117248535156
2008-08-04,25.549999237060547,25.110000610351562,25.389999389648438,25.280000686645508,60588300.0,19.234384536743164
2008-08-05,26.280000686645508,25.5,25.639999389648438,26.209999084472656,84297600.0,19.941980361938477
2008-08-06,27.15999984741211,26.3799991607666,26.729999542236328,27.020000457763672,95550000.0,20.558265686035156
2008-08-07,27.75,26.729999542236328,26.899999618530273,27.389999389648438,82565800.0,20.83979034423828
2008-08-08,28.229999542236328,27.190000534057617,27.350000381469727,28.1299991607666,80814100.0,21.402812957763672
2008-08-11,28.399999618530273,27.65999984741211,27.860000610351562,27.899999618530273,68743800.0,21.227819442749023
2008-08-12,28.360000610351562,27.579999923706055,27.780000686645508,28.1200008392334,62813000.0,21.39520835876465
2008-08-13,28.5,27.760000228881836,28.06999969482422,27.90999984741211,51165200.0,21.23542594909668
2008-08-14,28.280000686645508,27.559999465942383,27.81999969482422,27.90999984741211,49732300.0,21.23542594909668
2008-08-15,28.149999618530273,27.579999923706055,27.979999542236328,27.809999465942383,47267400.0,21.15934181213379
2008-08-18,28.049999237060547,27.549999237060547,27.780000686645508,27.690000534057617,38078200.0,21.068042755126953
2008-08-19,27.75,27.270000457763672,27.540000915527344,27.31999969482422,40332900.0,20.869436264038086
2008-08-20,27.579999923706055,27.170000076293945,27.540000915527344,27.290000915527344,41497200.0,20.846515655517578
2008-08-21,27.229999542236328,26.860000610351562,27.100000381469727,27.18000030517578,43614200.0,20.762487411499023
2008-08-22,27.8799991607666,27.219999313354492,27.229999542236328,27.84000015258789,47930400.0,21.26664924621582
2008-08-25,27.84000015258789,27.459999084472656,27.610000610351562,27.65999984741211,51381300.0,21.129150390625
2008-08-26,27.719999313354492,27.170000076293945,27.579999923706055,27.270000457763672,44774400.0,20.831233978271484
2008-08-27,27.790000915527344,27.1299991607666,27.34000015258789,27.559999465942383,33975300.0,21.052762985229492
2008-08-28,28.010000228881836,27.600000381469727,27.610000610351562,27.940000534057617,48372600.0,21.343040466308594
2008-08-29,27.780000686645508,27.290000915527344,27.68000030517578,27.290000915527344,50735500.0,20.846515655517578
2008-09-02,27.760000228881836,27.059999465942383,27.670000076293945,27.100000381469727,66079200.0,20.701370239257812
2008-09-03,27.18000030517578,26.84000015258789,27.0,26.899999618530273,57127700.0,20.548595428466797
2008-09-04,26.889999389648438,26.350000381469727,26.739999771118164,26.350000381469727,66141900.0,20.128456115722656
2008-09-05,26.219999313354492,25.6299991607666,26.030000686645508,25.649999618530273,82305200.0,19.59373664855957
2008-09-08,26.329999923706055,25.670000076293945,26.209999084472656,26.1200008392334,62110800.0,19.9527645111084
2008-09-09,26.600000381469727,26.049999237060547,26.200000762939453,26.100000381469727,85735700.0,19.937488555908203
2008-09-10,26.860000610351562,26.25,26.520000457763672,26.440000534057617,75064900.0,20.197208404541016
2008-09-11,27.459999084472656,26.030000686645508,26.100000381469727,27.34000015258789,72913300.0,20.88470458984375
2008-09-12,27.739999771118164,26.940000534057617,27.139999389648438,27.6200008392334,75628500.0,21.098600387573242
2008-09-15,27.489999771118164,26.729999542236328,26.920000076293945,26.81999969482422,82349400.0,20.48748207092285
2008-09-16,26.489999771118164,25.520000457763672,26.09000015258789,25.989999771118164,111729700.0,19.85345458984375
2008-09-17,25.8700008392334,24.5,25.729999542236328,24.56999969482422,106972100.0,18.768735885620117
2008-09-18,25.350000381469727,24.010000228881836,24.799999237060547,25.260000228881836,132291300.0,19.29582405090332
2008-09-19,26.399999618530273,23.5,26.3700008392334,25.15999984741211,134926100.0,19.21942901611328
2008-09-22,26.31999969482422,25.31999969482422,26.219999313354492,25.399999618530273,105207700.0,19.402767181396484
2008-09-23,26.170000076293945,25.34000015258789,25.65999984741211,25.440000534057617,92181300.0,19.43331527709961
2008-09-24,26.09000015258789,25.459999084472656,25.579999923706055,25.719999313354492,80250300.0,19.64720344543457
2008-09-25,26.8799991607666,25.739999771118164,25.81999969482422,26.610000610351562,96203500.0,20.32706642150879
2008-09-26,27.559999465942383,26.139999389648438,26.170000076293945,27.399999618530273,100744300.0,20.930538177490234
2008-09-29,27.65999984741211,25.010000228881836,26.940000534057617,25.010000228881836,134383100.0,19.104843139648438
2008-09-30,26.690000534057617,25.540000915527344,25.770000457763672,26.690000534057617,107192700.0,20.38818359375
2008-10-01,26.989999771118164,26.280000686645508,26.3799991607666,26.479999542236328,88957000.0,20.227760314941406
2008-10-02,26.530000686645508,25.700000762939453,26.18000030517578,26.25,93819800.0,20.052072525024414
2008-10-03,27.469999313354492,26.239999771118164,26.3700008392334,26.31999969482422,114289400.0,20.105541229248047
2008-10-06,25.989999771118164,24.139999389648438,25.6299991607666,24.90999984741211,146374600.0,19.02845573425293
2008-10-07,25.209999084472656,23.139999389648438,24.979999542236328,23.229999542236328,145941200.0,17.74512481689453
2008-10-08,24.299999237060547,22.5,22.899999618530273,23.010000228881836,171598600.0,17.57706642150879
2008-10-09,23.90999984741211,22.06999969482422,23.770000457763672,22.299999237060547,131948700.0,17.03470802307129
2008-10-10,22.350000381469727,20.649999618530273,21.790000915527344,21.5,228467500.0,16.42359733581543
2008-10-13,25.5,22.6299991607666,22.860000610351562,25.5,144935400.0,19.479150772094727
2008-10-14,25.729999542236328,23.600000381469727,25.639999389648438,24.100000381469727,165674900.0,18.409711837768555
2008-10-15,24.25,22.479999542236328,23.780000686645508,22.65999984741211,113280200.0,17.309707641601562
2008-10-16,24.190000534057617,21.309999465942383,22.940000534057617,24.190000534057617,161147800.0,18.478458404541016
2008-10-17,25.110000610351562,23.309999465942383,23.56999969482422,23.93000030517578,133673100.0,18.27985191345215
2008-10-20,24.75,23.010000228881836,24.200000762939453,24.719999313354492,93484300.0,18.88332176208496
2008-10-21,25.010000228881836,23.270000457763672,24.299999237060547,23.360000610351562,100385600.0,17.844436645507812
2008-10-22,23.059999465942383,20.899999618530273,23.040000915527344,21.530000686645508,150054800.0,16.446521759033203
2008-10-23,22.59000015258789,20.889999389648438,21.549999237060547,22.31999969482422,154774100.0,17.04998016357422
2008-10-24,22.860000610351562,20.950000762939453,21.059999465942383,21.959999084472656,153919700.0,16.774986267089844
2008-10-27,21.959999084472656,21.020000457763672,21.670000076293945,21.18000030517578,117683900.0,16.17915916442871
2008-10-28,23.209999084472656,21.34000015258789,21.639999389648438,23.100000381469727,134088800.0,17.645814895629883
2008-10-29,23.969999313354492,22.700000762939453,23.1299991607666,23.0,111701800.0,17.569433212280273
2008-10-30,23.8799991607666,22.389999389648438,23.690000534057617,22.6299991607666,95323000.0,17.28679084777832
2008-10-31,22.90999984741211,22.1200008392334,22.530000686645508,22.329999923706055,93055200.0,17.057626724243164
2008-11-03,22.90999984741211,22.209999084472656,22.479999542236328,22.6200008392334,61923500.0,17.27915382385254
2008-11-04,23.65999984741211,22.8700008392334,23.1299991607666,23.530000686645508,72123000.0,17.97429084777832
2008-11-05,23.34000015258789,22.049999237060547,23.329999923706055,22.079999923706055,81179700.0,16.86665153503418
2008-11-06,22.079999923706055,20.860000610351562,21.8700008392334,20.8799991607666,95509700.0,15.94998836517334
2008-11-07,21.540000915527344,21.0,21.31999969482422,21.5,71256300.0,16.42359733581543
2008-11-10,21.969999313354492,21.190000534057617,21.850000381469727,21.299999237060547,67106800.0,16.270822525024414
2008-11-11,21.299999237060547,20.790000915527344,21.290000915527344,21.200000762939453,78014500.0,16.194429397583008
2008-11-12,21.0,20.280000686645508,20.889999389648438,20.299999237060547,90162300.0,15.506937026977539
2008-11-13,21.25,18.739999771118164,20.149999618530273,21.25,148413700.0,16.23262596130371
2008-11-14,21.34000015258789,19.649999618530273,20.559999465942383,20.059999465942383,96624500.0,15.32359790802002
2008-11-17,20.239999771118164,19.149999618530273,19.739999771118164,19.31999969482422,97289000.0,14.758322715759277
2008-11-18,19.65999984741211,18.75,19.5,19.6200008392334,108966500.0,15.089021682739258
2008-11-19,19.950000762939453,18.25,19.6299991607666,18.290000915527344,103010500.0,14.066163063049316
2008-11-20,18.84000015258789,17.5,18.1200008392334,17.530000686645508,139532800.0,13.481678009033203
2008-11-21,19.700000762939453,17.979999542236328,18.020000457763672,19.68000030517578,157231900.0,15.135165214538574
2008-11-24,20.940000534057617,19.8700008392334,19.889999389648438,20.690000534057617,125289900.0,15.911913871765137
2008-11-25,20.93000030517578,19.549999237060547,20.860000610351562,19.989999771118164,92948100.0,15.373567581176758
2008-11-26,20.68000030517578,19.729999542236328,19.729999542236328,20.489999771118164,79678300.0,15.758106231689453
2008-11-28,20.309999465942383,20.020000457763672,20.229999542236328,20.219999313354492,28650800.0,15.550457000732422
2008-12-01,19.950000762939453,18.600000381469727,19.8799991607666,18.610000610351562,79639900.0,14.312267303466797
2008-12-02,19.309999465942383,18.559999465942383,18.989999771118164,19.149999618530273,79689800.0,14.727560043334961
2008-12-03,19.899999618530273,18.600000381469727,18.649999618530273,19.8700008392334,80961500.0,15.281290054321289
2008-12-04,19.920000076293945,18.790000915527344,19.399999618530273,19.110000610351562,78719200.0,14.696797370910645
2008-12-05,19.979999542236328,18.469999313354492,18.90999984741211,19.8700008392334,91996200.0,15.281290054321289
2008-12-08,21.25,20.139999389648438,20.350000381469727,21.010000228881836,107225000.0,16.15802001953125
2008-12-09,21.25,20.459999084472656,20.6200008392334,20.600000381469727,80484900.0,15.84270191192627
2008-12-10,20.959999084472656,20.299999237060547,20.81999969482422,20.610000610351562,61499000.0,15.850387573242188
2008-12-11,20.1200008392334,19.309999465942383,20.110000610351562,19.450000762939453,83564300.0,14.958276748657227
2008-12-12,19.850000381469727,18.700000762939453,19.149999618530273,19.360000610351562,78112600.0,14.88906478881836
2008-12-15,19.440000534057617,18.889999389648438,19.34000015258789,19.040000915527344,59925900.0,14.642967224121094
2008-12-16,20.18000030517578,19.0,19.209999084472656,20.110000610351562,97688700.0,15.465859413146973
2008-12-17,20.049999237060547,19.5,19.809999465942383,19.65999984741211,78922700.0,15.119787216186523
2008-12-18,20.020000457763672,18.989999771118164,19.860000610351562,19.299999237060547,80759200.0,14.842915534973145
2008-12-19,19.799999237060547,19.110000610351562,19.420000076293945,19.1200008392334,113530400.0,14.704493522644043
2008-12-22,19.290000915527344,18.889999389648438,19.239999771118164,19.18000030517578,58575400.0,14.750624656677246
2008-12-23,19.56999969482422,19.010000228881836,19.280000686645508,19.280000686645508,47511400.0,14.827532768249512
2008-12-24,19.450000762939453,19.100000381469727,19.260000228881836,19.170000076293945,16880400.0,14.742938995361328
2008-12-26,19.329999923706055,19.09000015258789,19.200000762939453,19.1299991607666,23101000.0,14.712178230285645
2008-12-29,19.209999084472656,18.639999389648438,19.149999618530273,18.959999084472656,58512800.0,14.581436157226562
2008-12-30,19.489999771118164,19.0,19.010000228881836,19.34000015258789,43224100.0,14.873686790466309
2008-12-31,19.68000030517578,19.270000457763672,19.309999465942383,19.440000534057617,46419000.0,14.950587272644043
2009-01-02,20.399999618530273,19.3700008392334,19.530000686645508,20.329999923706055,50084000.0,15.635054588317871
2009-01-05,20.670000076293945,20.059999465942383,20.200000762939453,20.520000457763672,61475200.0,15.781174659729004
2009-01-06,21.0,20.610000610351562,20.75,20.760000228881836,58083400.0,15.965749740600586
2009-01-07,20.290000915527344,19.479999542236328,20.190000534057617,19.510000228881836,72709900.0,15.004425048828125
2009-01-08,20.190000534057617,19.549999237060547,19.6299991607666,20.1200008392334,70255400.0,15.473546981811523
2009-01-09,20.299999237060547,19.40999984741211,20.170000076293945,19.520000457763672,49815300.0,15.01210880279541
2009-01-12,19.790000915527344,19.299999237060547,19.709999084472656,19.469999313354492,52163500.0,14.97365951538086
2009-01-13,19.989999771118164,19.520000457763672,19.520000457763672,19.81999969482422,65843500.0,15.24283218383789
2009-01-14,19.68000030517578,19.010000228881836,19.530000686645508,19.09000015258789,80257500.0,14.681418418884277
2009-01-15,19.299999237060547,18.520000457763672,19.06999969482422,19.239999771118164,96169800.0,14.796769142150879
2009-01-16,19.90999984741211,19.149999618530273,19.6299991607666,19.709999084472656,79634100.0,15.158235549926758
2009-01-20,19.6200008392334,18.3700008392334,19.459999084472656,18.479999542236328,89873000.0,14.21229076385498
2009-01-21,19.450000762939453,18.459999084472656,18.8700008392334,19.3799991607666,68340900.0,14.90444564819336
2009-01-22,18.18000030517578,17.06999969482422,18.049999237060547,17.110000610351562,222436600.0,13.158671379089355
2009-01-23,17.489999771118164,16.75,16.969999313354492,17.200000762939453,117020600.0,13.227885246276855
2009-01-26,17.809999465942383,17.229999542236328,17.290000915527344,17.6299991607666,92476500.0,13.558577537536621
2009-01-27,17.969999313354492,17.43000030517578,17.780000686645508,17.65999984741211,61695000.0,13.58165454864502
2009-01-28,18.309999465942383,17.760000228881836,17.799999237060547,18.040000915527344,64145500.0,13.8739013671875
2009-01-29,17.959999084472656,17.559999465942383,17.780000686645508,17.59000015258789,49192800.0,13.527820587158203
2009-01-30,17.790000915527344,17.100000381469727,17.739999771118164,17.100000381469727,62370900.0,13.150981903076172
2009-02-02,18.1299991607666,17.0,17.030000686645508,17.829999923706055,88871700.0,13.712398529052734
2009-02-03,18.610000610351562,17.600000381469727,17.850000381469727,18.5,86865100.0,14.227668762207031
2009-02-04,19.0,18.5,18.540000915527344,18.6299991607666,75618000.0,14.327642440795898
2009-02-05,19.139999389648438,18.25,18.510000228881836,19.040000915527344,75195200.0,14.642967224121094
2009-02-06,19.93000030517578,19.059999465942383,19.15999984741211,19.65999984741211,86746000.0,15.119787216186523
2009-02-09,19.770000457763672,19.260000228881836,19.639999389648438,19.440000534057617,52196400.0,14.950587272644043
2009-02-10,19.799999237060547,18.700000762939453,19.25,18.799999237060547,83953200.0,14.458385467529297
2009-02-11,19.489999771118164,18.920000076293945,18.940000534057617,19.209999084472656,58599000.0,14.773703575134277
2009-02-12,19.31999969482422,18.540000915527344,18.969999313354492,19.260000228881836,75323200.0,14.812150955200195
2009-02-13,19.469999313354492,19.040000915527344,19.270000457763672,19.09000015258789,47416000.0,14.681418418884277
2009-02-17,18.5,17.889999389648438,18.489999771118164,18.09000015258789,75853300.0,14.007739067077637
2009-02-18,18.450000762939453,18.0,18.219999313354492,18.1200008392334,54946900.0,14.030973434448242
2009-02-19,18.3799991607666,17.809999465942383,18.299999237060547,17.90999984741211,49195600.0,13.868362426757812
2009-02-20,18.190000534057617,17.65999984741211,17.770000457763672,18.0,69413800.0,13.938055038452148
2009-02-23,18.149999618530273,17.15999984741211,18.020000457763672,17.209999084472656,70803400.0,13.326324462890625
2009-02-24,17.350000381469727,16.360000610351562,17.030000686645508,17.170000076293945,122674500.0,13.295354843139648
2009-02-25,17.239999771118164,16.459999084472656,17.010000228881836,16.959999084472656,105894600.0,13.132743835449219
2009-02-26,17.079999923706055,16.420000076293945,17.049999237060547,16.420000076293945,83219500.0,12.714598655700684
2009-02-27,16.520000457763672,16.100000381469727,16.290000915527344,16.149999618530273,93428000.0,12.505531311035156
2009-03-02,16.25,15.720000267028809,15.960000038146973,15.789999961853027,80602100.0,12.226770401000977
2009-03-03,16.239999771118164,15.640000343322754,16.030000686645508,15.880000114440918,80476600.0,12.29645824432373
2009-03-04,16.399999618530273,15.890000343322754,16.1200008392334,16.1200008392334,69285100.0,12.482303619384766
2009-03-05,15.880000114440918,15.270000457763672,15.859999656677246,15.270000457763672,89708500.0,11.824114799499512
2009-03-06,15.619999885559082,14.869999885559082,15.350000381469727,15.279999732971191,92821400.0,11.831855773925781
2009-03-09,15.739999771118164,15.100000381469727,15.199999809265137,15.149999618530273,66479100.0,11.731195449829102
2009-03-10,16.6200008392334,15.25,15.369999885559082,16.479999542236328,95184200.0,12.761062622070312
2009-03-11,17.200000762939453,16.43000030517578,16.6299991607666,17.110000610351562,84522200.0,13.248892784118652
2009-03-12,17.040000915527344,16.479999542236328,17.010000228881836,17.010000228881836,93694100.0,13.171460151672363
2009-03-13,17.049999237060547,16.18000030517578,16.979999542236328,16.649999618530273,82965800.0,12.892698287963867
2009-03-16,16.959999084472656,16.239999771118164,16.81999969482422,16.25,67028900.0,12.582965850830078
2009-03-17,16.899999618530273,16.260000228881836,16.31999969482422,16.899999618530273,62481000.0,13.086283683776855
2009-03-18,17.219999313354492,16.600000381469727,17.030000686645508,16.959999084472656,70710700.0,13.132743835449219
2009-03-19,17.450000762939453,16.920000076293945,17.3700008392334,17.139999389648438,58994600.0,13.272122383117676
2009-03-20,17.649999618530273,16.8799991607666,17.31999969482422,17.059999465942383,81725500.0,13.210174560546875
2009-03-23,18.59000015258789,17.309999465942383,17.3700008392334,18.329999923706055,71600000.0,14.193586349487305
2009-03-24,18.209999084472656,17.84000015258789,18.040000915527344,17.93000030517578,50044100.0,13.88385009765625
2009-03-25,18.309999465942383,17.520000457763672,17.979999542236328,17.8799991607666,73927100.0,13.845132827758789
2009-03-26,18.8799991607666,18.1200008392334,18.170000076293945,18.829999923706055,63775100.0,14.580756187438965
2009-03-27,18.6200008392334,18.049999237060547,18.540000915527344,18.1299991607666,47670400.0,14.038716316223145
2009-03-30,17.760000228881836,17.270000457763672,17.739999771118164,17.479999542236328,49633000.0,13.535399436950684
2009-03-31,18.790000915527344,17.780000686645508,17.829999923706055,18.3700008392334,92423300.0,14.224556922912598
2009-04-01,19.360000610351562,18.18000030517578,18.229999542236328,19.309999465942383,96438900.0,14.952432632446289
2009-04-02,19.889999389648438,19.0,19.5,19.290000915527344,99082300.0,14.936946868896484
2009-04-03,19.149999618530273,18.43000030517578,19.1299991607666,18.75,81858400.0,14.518802642822266
2009-04-06,18.760000228881836,18.270000457763672,18.540000915527344,18.760000228881836,47476100.0,14.526549339294434
2009-04-07,19.139999389648438,18.6299991607666,18.760000228881836,18.760000228881836,65815200.0,14.526549339294434
2009-04-08,19.6200008392334,18.959999084472656,18.969999313354492,19.190000534057617,56408900.0,14.859516143798828
2009-04-09,19.700000762939453,19.219999313354492,19.450000762939453,19.670000076293945,55759600.0,15.23119068145752
2009-04-13,19.850000381469727,19.3700008392334,19.690000534057617,19.59000015258789,44444700.0,15.169252395629883
2009-04-14,19.549999237060547,19.0,19.440000534057617,19.350000381469727,63796300.0,14.983405113220215
2009-04-15,19.25,18.510000228881836,19.209999084472656,18.829999923706055,72725500.0,14.580756187438965
2009-04-16,19.780000686645508,18.989999771118164,19.15999984741211,19.760000228881836,67688700.0,15.300882339477539
2009-04-17,19.690000534057617,19.0,19.690000534057617,19.200000762939453,61398500.0,14.867256164550781
2009-04-20,18.950000762939453,18.56999969482422,18.889999389648438,18.610000610351562,62937200.0,14.410400390625
2009-04-21,19.079999923706055,18.56999969482422,18.59000015258789,18.969999313354492,60928300.0,14.689156532287598
2009-04-22,19.190000534057617,18.700000762939453,18.760000228881836,18.780000686645508,59401000.0,14.542036056518555
2009-04-23,18.940000534057617,18.469999313354492,18.920000076293945,18.920000076293945,86116300.0,14.650445938110352
2009-04-24,21.200000762939453,19.5,19.81999969482422,20.90999984741211,168478500.0,16.191370010375977
2009-04-27,20.81999969482422,20.280000686645508,20.549999237060547,20.399999618530273,68219600.0,15.79645824432373
2009-04-28,20.270000457763672,19.790000915527344,20.25,19.93000030517578,76685200.0,15.432523727416992
2009-04-29,20.889999389648438,20.059999465942383,20.110000610351562,20.25,79301600.0,15.680306434631348
2009-04-30,21.100000381469727,20.010000228881836,20.600000381469727,20.260000228881836,87439900.0,15.688055038452148
2009-05-01,20.350000381469727,19.860000610351562,20.190000534057617,20.239999771118164,63224500.0,15.672564506530762
2009-05-04,20.399999618530273,19.979999542236328,20.3700008392334,20.190000534057617,54313400.0,15.633845329284668
2009-05-05,20.239999771118164,19.639999389648438,20.139999389648438,19.790000915527344,66835500.0,15.324112892150879
2009-05-06,20.06999969482422,19.610000610351562,20.059999465942383,19.790000915527344,59639100.0,15.324112892150879
2009-05-07,19.989999771118164,19.139999389648438,19.959999084472656,19.31999969482422,68727200.0,14.96017837524414
2009-05-08,19.639999389648438,19.139999389648438,19.459999084472656,19.420000076293945,67597600.0,15.037611961364746
2009-05-11,19.729999542236328,19.010000228881836,19.200000762939453,19.31999969482422,63762600.0,14.96017837524414
2009-05-12,20.059999465942383,19.469999313354492,19.510000228881836,19.889999389648438,71966800.0,15.401551246643066
2009-05-13,20.0,19.670000076293945,19.920000076293945,19.75,49281700.0,15.293140411376953
2009-05-14,20.229999542236328,19.799999237060547,19.829999923706055,20.059999465942383,54539500.0,15.533185005187988
2009-05-15,20.5,19.979999542236328,20.1299991607666,20.219999313354492,61289900.0,15.657078742980957
2009-05-18,20.600000381469727,20.239999771118164,20.360000610351562,20.600000381469727,46073800.0,15.951332092285156
2009-05-19,20.739999771118164,20.25,20.510000228881836,20.309999465942383,51368300.0,15.826645851135254
2009-05-20,20.690000534057617,20.219999313354492,20.40999984741211,20.3799991607666,47450700.0,15.881193161010742
2009-05-21,20.229999542236328,19.510000228881836,20.139999389648438,19.81999969482422,58232800.0,15.444809913635254
2009-05-22,20.170000076293945,19.469999313354492,19.93000030517578,19.75,37318700.0,15.390264511108398
2009-05-26,20.450000762939453,19.450000762939453,19.540000915527344,20.34000015258789,44991700.0,15.850030899047852
2009-05-27,20.600000381469727,20.06999969482422,20.25,20.1299991607666,42892900.0,15.686376571655273
2009-05-28,20.6299991607666,20.049999237060547,20.31999969482422,20.450000762939453,45480800.0,15.935735702514648
2009-05-29,20.940000534057617,20.299999237060547,20.559999465942383,20.889999389648438,46134900.0,16.27861213684082
2009-06-01,21.5,20.860000610351562,21.0,21.399999618530273,57317100.0,16.67603302001953
2009-06-02,21.979999542236328,21.200000762939453,21.360000610351562,21.399999618530273,48935700.0,16.67603302001953
2009-06-03,21.760000228881836,21.290000915527344,21.309999465942383,21.729999542236328,56039600.0,16.933181762695312
2009-06-04,21.899999618530273,21.579999923706055,21.770000457763672,21.829999923706055,42330000.0,17.011110305786133
2009-06-05,22.309999465942383,21.809999465942383,21.959999084472656,22.139999389648438,59579200.0,17.2526798248291
2009-06-08,22.31999969482422,21.6299991607666,21.979999542236328,22.049999237060547,49000600.0,17.18255043029785
2009-06-09,22.31999969482422,21.8799991607666,22.059999465942383,22.079999923706055,50887700.0,17.205928802490234
2009-06-10,22.6200008392334,22.1200008392334,22.170000076293945,22.549999237060547,61297200.0,17.572172164916992
2009-06-11,23.260000228881836,22.56999969482422,22.59000015258789,22.829999923706055,65124600.0,17.79037094116211
2009-06-12,23.3799991607666,22.739999771118164,22.899999618530273,23.329999923706055,50963500.0,18.179990768432617
2009-06-15,23.540000915527344,23.020000457763672,23.229999542236328,23.420000076293945,69089600.0,18.25012969970703
2009-06-16,24.110000610351562,23.440000534057617,23.469999313354492,23.450000762939453,105295600.0,18.27350425720215
2009-06-17,23.81999969482422,23.170000076293945,23.5,23.68000030517578,86483100.0,18.452728271484375
2009-06-18,23.690000534057617,23.299999237060547,23.6200008392334,23.5,58852200.0,18.312471389770508
2009-06-19,24.34000015258789,23.75,24.040000915527344,24.06999969482422,115459000.0,18.756641387939453
2009-06-22,23.950000762939453,23.25,23.950000762939453,23.280000686645508,71291600.0,18.14103126525879
2009-06-23,23.65999984741211,23.209999084472656,23.3799991607666,23.34000015258789,56752700.0,18.187789916992188
2009-06-24,23.75,23.360000610351562,23.450000762939453,23.469999313354492,54287700.0,18.289085388183594
2009-06-25,23.920000076293945,23.200000762939453,23.43000030517578,23.790000915527344,57724300.0,18.538450241088867
2009-06-26,23.690000534057617,23.31999969482422,23.56999969482422,23.350000381469727,65126400.0,18.19557762145996
2009-06-29,24.030000686645508,23.549999237060547,23.600000381469727,23.860000610351562,62854900.0,18.592998504638672
2009-06-30,24.239999771118164,23.6299991607666,23.969999313354492,23.770000457763672,66452400.0,18.522859573364258
2009-07-01,24.299999237060547,23.959999084472656,24.049999237060547,24.040000915527344,54908400.0,18.73326301574707
2009-07-02,24.040000915527344,23.209999084472656,23.760000228881836,23.3700008392334,65422200.0,18.21116828918457
2009-07-06,23.280000686645508,22.8700008392334,23.209999084472656,23.200000762939453,49207700.0,18.078691482543945
2009-07-07,23.139999389648438,22.459999084472656,23.079999923706055,22.530000686645508,52842500.0,17.556591033935547
2009-07-08,22.690000534057617,22.0,22.309999465942383,22.559999465942383,73023400.0,17.579967498779297
2009-07-09,22.809999465942383,22.3700008392334,22.649999618530273,22.440000534057617,46981200.0,17.4864559173584
2009-07-10,22.540000915527344,22.149999618530273,22.190000534057617,22.389999389648438,43229200.0,17.447494506835938
2009-07-13,23.290000915527344,22.139999389648438,22.420000076293945,23.229999542236328,67584000.0,18.102062225341797
2009-07-14,23.219999313354492,22.860000610351562,23.200000762939453,23.110000610351562,45448700.0,18.00855827331543
2009-07-15,24.1200008392334,23.559999465942383,23.75,24.1200008392334,67238700.0,18.795602798461914
2009-07-16,24.440000534057617,23.860000610351562,23.93000030517578,24.440000534057617,64555100.0,19.044963836669922
2009-07-17,24.450000762939453,24.100000381469727,24.399999618530273,24.290000915527344,52860100.0,18.928077697753906
2009-07-20,24.530000686645508,24.149999618530273,24.440000534057617,24.530000686645508,47798000.0,19.115097045898438
2009-07-21,24.829999923706055,24.3700008392334,24.690000534057617,24.829999923706055,52028400.0,19.348875045776367
2009-07-22,24.899999618530273,24.510000228881836,24.700000762939453,24.799999237060547,66192500.0,19.325496673583984
2009-07-23,25.719999313354492,24.84000015258789,24.93000030517578,25.559999465942383,106060500.0,19.917728424072266
2009-07-24,23.889999389648438,22.809999465942383,23.610000610351562,23.450000762939453,215135700.0,18.27350425720215
2009-07-27,23.450000762939453,22.899999618530273,23.440000534057617,23.110000610351562,80950000.0,18.00855827331543
2009-07-28,23.549999237060547,22.899999618530273,22.989999771118164,23.469999313354492,70288400.0,18.289085388183594
2009-07-29,23.90999984741211,23.34000015258789,23.729999542236328,23.799999237060547,73626900.0,18.546245574951172
2009-07-30,24.43000030517578,23.709999084472656,24.200000762939453,23.809999465942383,67820000.0,18.554040908813477
2009-07-31,24.06999969482422,23.5,23.770000457763672,23.520000457763672,54258200.0,18.32805633544922
2009-08-03,23.860000610351562,23.5,23.81999969482422,23.829999923706055,46902900.0,18.56962776184082
2009-08-04,23.790000915527344,23.530000686645508,23.68000030517578,23.770000457763672,49218300.0,18.522859573364258
2009-08-05,24.25,23.790000915527344,23.84000015258789,23.809999465942383,53310300.0,18.554040908813477
2009-08-06,23.979999542236328,23.270000457763672,23.93000030517578,23.459999084472656,59686000.0,18.28129768371582
2009-08-07,23.81999969482422,23.5,23.75,23.559999465942383,46169700.0,18.359216690063477
2009-08-10,23.549999237060547,23.299999237060547,23.459999084472656,23.420000076293945,35261900.0,18.25012969970703
2009-08-11,23.399999618530273,23.049999237060547,23.31999969482422,23.1299991607666,33615800.0,18.024139404296875
2009-08-12,23.899999618530273,23.030000686645508,23.1299991607666,23.530000686645508,61972300.0,18.335847854614258
2009-08-13,23.850000381469727,23.399999618530273,23.6299991607666,23.6200008392334,38954500.0,18.405977249145508
2009-08-14,23.799999237060547,23.510000228881836,23.6200008392334,23.690000534057617,46330200.0,18.460525512695312
2009-08-17,23.600000381469727,23.229999542236328,23.31999969482422,23.25,42474400.0,18.11765480041504
2009-08-18,23.649999618530273,23.270000457763672,23.290000915527344,23.579999923706055,38878900.0,18.478120803833008
2009-08-19,23.719999313354492,23.25,23.25,23.649999618530273,41821300.0,18.53297996520996
2009-08-20,23.8700008392334,23.540000915527344,23.600000381469727,23.670000076293945,39505900.0,18.54865074157715
2009-08-21,24.420000076293945,23.770000457763672,23.93000030517578,24.40999984741211,69011400.0,19.1285400390625
2009-08-24,24.729999542236328,24.280000686645508,24.40999984741211,24.639999389648438,54180900.0,19.308788299560547
2009-08-25,24.81999969482422,24.459999084472656,24.600000381469727,24.639999389648438,43980300.0,19.308788299560547
2009-08-26,24.75,24.420000076293945,24.59000015258789,24.549999237060547,41079000.0,19.238243103027344
2009-08-27,24.780000686645508,24.299999237060547,24.40999984741211,24.690000534057617,45495600.0,19.34796142578125
2009-08-28,25.489999771118164,24.610000610351562,25.06999969482422,24.68000030517578,55808000.0,19.34012222290039
2009-08-31,24.850000381469727,24.290000915527344,24.56999969482422,24.649999618530273,49592800.0,19.316617965698242
2009-09-01,24.739999771118164,23.899999618530273,24.350000381469727,24.0,62608500.0,18.807252883911133
2009-09-02,24.139999389648438,23.780000686645508,23.81999969482422,23.860000610351562,40771300.0,18.697547912597656
2009-09-03,24.139999389648438,23.760000228881836,23.90999984741211,24.110000610351562,34120000.0,18.893449783325195
2009-09-04,24.799999237060547,24.079999923706055,24.09000015258789,24.6200008392334,44999700.0,19.293106079101562
2009-09-08,24.84000015258789,24.40999984741211,24.6200008392334,24.81999969482422,53737100.0,19.4498348236084
2009-09-09,24.950000762939453,24.670000076293945,24.739999771118164,24.780000686645508,49900300.0,19.418487548828125
2009-09-10,25.049999237060547,24.649999618530273,24.799999237060547,25.0,46256000.0,19.59088706970215
2009-09-11,25.170000076293945,24.809999465942383,24.93000030517578,24.860000610351562,54303500.0,19.48118019104004
2009-09-14,25.09000015258789,24.639999389648438,24.649999618530273,25.0,42806800.0,19.59088706970215
2009-09-15,25.270000457763672,24.860000610351562,24.969999313354492,25.200000762939453,44716600.0,19.74761962890625
2009-09-16,25.350000381469727,24.950000762939453,25.25,25.200000762939453,50055800.0,19.74761962890625
2009-09-17,25.3799991607666,25.059999465942383,25.059999465942383,25.299999237060547,42428800.0,19.825977325439453
2009-09-18,25.479999542236328,25.100000381469727,25.459999084472656,25.260000228881836,68016500.0,19.794635772705078
2009-09-21,25.3700008392334,25.100000381469727,25.110000610351562,25.299999237060547,28878700.0,19.825977325439453
2009-09-22,25.81999969482422,25.290000915527344,25.399999618530273,25.770000457763672,61376700.0,20.194292068481445
2009-09-23,26.25,25.639999389648438,25.920000076293945,25.709999084472656,60599900.0,20.147268295288086
2009-09-24,26.110000610351562,25.65999984741211,25.920000076293945,25.940000534057617,56302900.0,20.32750701904297
2009-09-25,25.81999969482422,25.520000457763672,25.690000534057617,25.549999237060547,50158900.0,20.021883010864258
2009-09-28,26.15999984741211,25.600000381469727,25.600000381469727,25.829999923706055,44358000.0,20.241310119628906
2009-09-29,25.959999084472656,25.690000534057617,25.90999984741211,25.75,39050300.0,20.178619384765625
2009-09-30,25.989999771118164,25.3799991607666,25.760000228881836,25.719999313354492,63533400.0,20.15510368347168
2009-10-01,25.469999313354492,24.799999237060547,25.40999984741211,24.8799991607666,75958100.0,19.49685287475586
2009-10-02,25.09000015258789,24.43000030517578,24.459999084472656,24.959999084472656,51219700.0,19.559539794921875
2009-10-05,25.059999465942383,24.520000457763672,24.979999542236328,24.639999389648438,60804900.0,19.308788299560547
2009-10-06,25.209999084472656,24.65999984741211,24.68000030517578,25.110000610351562,48795300.0,19.677085876464844
2009-10-07,25.18000030517578,24.8799991607666,24.989999771118164,25.100000381469727,38472700.0,19.669248580932617
2009-10-08,25.899999618530273,25.219999313354492,25.440000534057617,25.670000076293945,60521300.0,20.115928649902344
2009-10-09,25.790000915527344,25.459999084472656,25.56999969482422,25.549999237060547,39520000.0,20.021883010864258
2009-10-12,25.889999389648438,25.549999237060547,25.65999984741211,25.719999313354492,29145800.0,20.15510368347168
2009-10-13,25.940000534057617,25.520000457763672,25.59000015258789,25.809999465942383,37749000.0,20.225629806518555
2009-10-14,26.200000762939453,25.81999969482422,26.139999389648438,25.959999084472656,45365500.0,20.343177795410156
2009-10-15,26.709999084472656,25.899999618530273,25.899999618530273,26.709999084472656,65620100.0,20.930904388427734
2009-10-16,26.6299991607666,26.100000381469727,26.450000762939453,26.5,56500900.0,20.766340255737305
2009-10-19,26.579999923706055,26.25,26.489999771118164,26.360000610351562,48143200.0,20.656627655029297
2009-10-20,26.510000228881836,25.940000534057617,26.420000076293945,26.3700008392334,54604700.0,20.664464950561523
2009-10-21,26.75,26.389999389648438,26.459999084472656,26.579999923706055,61672700.0,20.82903289794922
2009-10-22,26.719999313354492,26.1299991607666,26.559999465942383,26.59000015258789,61600000.0,20.836870193481445
2009-10-23,29.350000381469727,27.8799991607666,29.200000762939453,28.020000457763672,281761000.0,21.957462310791016
2009-10-26,29.020000457763672,28.110000610351562,28.1299991607666,28.68000030517578,124149700.0,22.474668502807617
2009-10-27,28.8799991607666,28.440000534057617,28.729999542236328,28.59000015258789,69685800.0,22.404136657714844
2009-10-28,28.770000457763672,27.950000762939453,28.239999771118164,28.020000457763672,73542400.0,21.957462310791016
2009-10-29,28.40999984741211,27.850000381469727,28.06999969482422,28.219999313354492,65225500.0,22.114198684692383
2009-10-30,28.399999618530273,27.65999984741211,28.030000686645508,27.729999542236328,73371800.0,21.730213165283203
2009-11-02,28.049999237060547,27.40999984741211,27.700000762939453,27.8799991607666,62428900.0,21.847763061523438
2009-11-03,27.739999771118164,27.43000030517578,27.639999389648438,27.530000686645508,50294800.0,21.573482513427734
2009-11-04,28.389999389648438,27.6200008392334,27.690000534057617,28.059999465942383,63898400.0,21.988813400268555
2009-11-05,28.739999771118164,28.280000686645508,28.520000457763672,28.469999313354492,52681700.0,22.310096740722656
2009-11-06,28.6299991607666,28.200000762939453,28.3799991607666,28.520000457763672,38908500.0,22.349285125732422
2009-11-09,29.0,28.530000686645508,28.6200008392334,28.989999771118164,57518000.0,22.717594146728516
2009-11-10,29.280000686645508,28.809999465942383,28.899999618530273,29.010000228881836,65881100.0,22.733266830444336
2009-11-11,29.299999237060547,29.020000457763672,29.079999923706055,29.1200008392334,49693400.0,22.819467544555664
2009-11-12,29.489999771118164,29.0,29.010000228881836,29.360000610351562,55352400.0,23.007539749145508
2009-11-13,29.790000915527344,29.3700008392334,29.469999313354492,29.6299991607666,53037600.0,23.2191162109375
2009-11-16,29.799999237060547,29.3700008392334,29.610000610351562,29.540000915527344,54129500.0,23.14858627319336
2009-11-17,30.0,29.469999313354492,29.5,30.0,75648900.0,23.612977981567383
2009-11-18,30.139999389648438,29.809999465942383,30.0,30.110000610351562,59431200.0,23.69956398010254
2009-11-19,30.0,29.700000762939453,29.989999771118164,29.780000686645508,51967700.0,23.4398193359375
2009-11-20,29.770000457763672,29.43000030517578,29.65999984741211,29.6200008392334,42647100.0,23.313886642456055
2009-11-23,30.010000228881836,29.700000762939453,29.84000015258789,29.940000534057617,41832700.0,23.565753936767578
2009-11-24,29.989999771118164,29.75,29.950000762939453,29.90999984741211,37341400.0,23.542144775390625
2009-11-25,29.860000610351562,29.579999923706055,29.809999465942383,29.790000915527344,32033500.0,23.447690963745117
2009-11-27,29.389999389648438,28.75,29.110000610351562,29.219999313354492,29357900.0,22.999046325683594
2009-11-30,29.450000762939453,29.0,29.149999618530273,29.40999984741211,44172000.0,23.14858627319336
2009-12-01,30.049999237060547,29.40999984741211,29.520000457763672,30.010000228881836,49904200.0,23.62085723876953
2009-12-02,29.989999771118164,29.649999618530273,29.899999618530273,29.780000686645508,36308600.0,23.4398193359375
2009-12-03,30.200000762939453,29.760000228881836,29.84000015258789,29.829999923706055,43095200.0,23.479171752929688
2009-12-04,30.3700008392334,29.829999923706055,30.049999237060547,29.979999542236328,58810700.0,23.59724235534668
2009-12-07,30.079999923706055,29.68000030517578,29.780000686645508,29.790000915527344,38082700.0,23.447690963745117
2009-12-08,29.739999771118164,29.3799991607666,29.520000457763672,29.56999969482422,37402200.0,23.274526596069336
2009-12-09,29.809999465942383,29.25,29.469999313354492,29.709999084472656,44713300.0,23.384719848632812
2009-12-10,29.959999084472656,29.65999984741211,29.709999084472656,29.8700008392334,45940200.0,23.51066017150879
2009-12-11,30.0,29.790000915527344,29.969999313354492,29.850000381469727,43744200.0,23.494911193847656
2009-12-14,30.15999984741211,29.899999618530273,29.90999984741211,30.110000610351562,34651200.0,23.69956398010254
2009-12-15,30.209999084472656,29.8799991607666,29.889999389648438,30.020000457763672,49473200.0,23.628725051879883
2009-12-16,30.40999984741211,30.040000915527344,30.06999969482422,30.100000381469727,55737800.0,23.69169044494629
2009-12-17,29.959999084472656,29.56999969482422,29.950000762939453,29.600000381469727,43691200.0,23.298141479492188
2009-12-18,30.450000762939453,29.799999237060547,29.84000015258789,30.360000610351562,94118000.0,23.896333694458008
2009-12-21,30.84000015258789,30.3700008392334,30.399999618530273,30.520000457763672,40129100.0,24.02227210998535
2009-12-22,30.93000030517578,30.540000915527344,30.600000381469727,30.81999969482422,36321000.0,24.258405685424805
2009-12-23,30.950000762939453,30.690000534057617,30.709999084472656,30.920000076293945,28362700.0,24.337108612060547
2009-12-24,31.0,30.760000228881836,30.8799991607666,31.0,11083900.0,24.400081634521484
2009-12-28,31.18000030517578,30.889999389648438,31.0,31.170000076293945,25384000.0,24.533884048461914
2009-12-29,31.5,31.229999542236328,31.350000381469727,31.389999389648438,29716200.0,24.70705223083496
2009-12-30,31.290000915527344,30.799999237060547,31.149999618530273,30.959999084472656,42006200.0,24.36859893798828
2009-12-31,30.989999771118164,30.479999542236328,30.979999542236328,30.479999542236328,31929700.0,23.99079132080078
2010-01-04,31.100000381469727,30.59000015258789,30.6200008392334,30.950000762939453,38409100.0,24.360727310180664
2010-01-05,31.100000381469727,30.639999389648438,30.850000381469727,30.959999084472656,49749600.0,24.36859893798828
2010-01-06,31.079999923706055,30.520000457763672,30.8799991607666,30.770000457763672,58182400.0,24.219045639038086
2010-01-07,30.700000762939453,30.190000534057617,30.6299991607666,30.450000762939453,50559700.0,23.967174530029297
2010-01-08,30.8799991607666,30.239999771118164,30.280000686645508,30.65999984741211,51197400.0,24.132469177246094
2010-01-11,30.760000228881836,30.1200008392334,30.709999084472656,30.270000457763672,68754700.0,23.825496673583984
2010-01-12,30.399999618530273,29.90999984741211,30.149999618530273,30.06999969482422,65912100.0,23.668073654174805
2010-01-13,30.520000457763672,30.010000228881836,30.260000228881836,30.350000381469727,51863500.0,23.888463973999023
2010-01-14,31.100000381469727,30.260000228881836,30.309999465942383,30.959999084472656,63228100.0,24.36859893798828
2010-01-15,31.239999771118164,30.709999084472656,31.079999923706055,30.860000610351562,79913200.0,24.289886474609375
2010-01-19,31.239999771118164,30.68000030517578,30.75,31.100000381469727,46575700.0,24.478792190551758
2010-01-20,30.940000534057617,30.309999465942383,30.809999465942383,30.59000015258789,54849500.0,24.07736587524414
2010-01-21,30.719999313354492,30.0,30.610000610351562,30.010000228881836,73086700.0,23.62085723876953
2010-01-22,30.200000762939453,28.84000015258789,30.0,28.959999084472656,102004600.0,22.794395446777344
2010-01-25,29.65999984741211,29.100000381469727,29.239999771118164,29.31999969482422,63373000.0,23.077756881713867
2010-01-26,29.850000381469727,29.09000015258789,29.200000762939453,29.5,66639900.0,23.219430923461914
2010-01-27,29.81999969482422,29.020000457763672,29.350000381469727,29.670000076293945,63949500.0,23.353240966796875
2010-01-28,29.8700008392334,28.889999389648438,29.84000015258789,29.15999984741211,117513700.0,22.951814651489258
2010-01-29,29.920000076293945,27.65999984741211,29.899999618530273,28.18000030517578,193888500.0,22.180463790893555
2010-02-01,28.479999542236328,27.920000076293945,28.389999389648438,28.40999984741211,85931100.0,22.361494064331055
2010-02-02,28.5,28.139999389648438,28.3700008392334,28.459999084472656,54413700.0,22.40084457397461
2010-02-03,28.790000915527344,28.1200008392334,28.260000228881836,28.6299991607666,61397900.0,22.53466033935547
2010-02-04,28.5,27.809999465942383,28.3799991607666,27.84000015258789,77850000.0,21.912851333618164
2010-02-05,28.280000686645508,27.56999969482422,28.0,28.020000457763672,80960100.0,22.054527282714844
2010-02-08,28.079999923706055,27.56999969482422,28.010000228881836,27.719999313354492,52820600.0,21.818391799926758
2010-02-09,28.34000015258789,27.75,27.969999313354492,28.010000228881836,59195800.0,22.046649932861328
2010-02-10,28.239999771118164,27.84000015258789,28.030000686645508,27.989999771118164,48591300.0,22.030914306640625
2010-02-11,28.399999618530273,27.700000762939453,27.93000030517578,28.1200008392334,65993700.0,22.133237838745117
2010-02-12,28.059999465942383,27.579999923706055,27.809999465942383,27.93000030517578,81117200.0,21.983684539794922
2010-02-16,28.3700008392334,28.020000457763672,28.1299991607666,28.350000381469727,51935600.0,22.418609619140625
2010-02-17,28.649999618530273,28.360000610351562,28.530000686645508,28.59000015258789,45882900.0,22.6083984375
2010-02-18,29.030000686645508,28.510000228881836,28.59000015258789,28.969999313354492,42856500.0,22.908891677856445
2010-02-19,28.920000076293945,28.690000534057617,28.790000915527344,28.770000457763672,44451800.0,22.750736236572266
2010-02-22,28.940000534057617,28.649999618530273,28.84000015258789,28.729999542236328,36707100.0,22.7191104888916
2010-02-23,28.829999923706055,28.09000015258789,28.68000030517578,28.329999923706055,52266200.0,22.402795791625977
2010-02-24,28.790000915527344,28.3799991607666,28.520000457763672,28.6299991607666,43165900.0,22.640033721923828
2010-02-25,28.649999618530273,28.020000457763672,28.270000457763672,28.600000381469727,48735300.0,22.616308212280273
2010-02-26,28.850000381469727,28.510000228881836,28.649999618530273,28.670000076293945,40370600.0,22.671663284301758
2010-03-01,29.049999237060547,28.530000686645508,28.770000457763672,29.020000457763672,43805400.0,22.948440551757812
2010-03-02,29.299999237060547,28.239999771118164,29.079999923706055,28.459999084472656,93123900.0,22.505596160888672
2010-03-03,28.610000610351562,28.350000381469727,28.510000228881836,28.459999084472656,48442100.0,22.505596160888672
2010-03-04,28.649999618530273,28.270000457763672,28.459999084472656,28.6299991607666,42890600.0,22.640033721923828
2010-03-05,28.68000030517578,28.420000076293945,28.65999984741211,28.59000015258789,56001800.0,22.6083984375
2010-03-08,28.93000030517578,28.5,28.520000457763672,28.6299991607666,39414500.0,22.640033721923828
2010-03-09,29.110000610351562,28.549999237060547,28.559999465942383,28.799999237060547,50271600.0,22.774465560913086
2010-03-10,29.110000610351562,28.799999237060547,28.860000610351562,28.969999313354492,44891400.0,22.908891677856445
2010-03-11,29.190000534057617,28.850000381469727,28.889999389648438,29.18000030517578,35349700.0,23.074960708618164
2010-03-12,29.3799991607666,29.040000915527344,29.31999969482422,29.270000457763672,31700200.0,23.146129608154297
2010-03-15,29.3700008392334,29.010000228881836,29.18000030517578,29.290000915527344,37512000.0,23.161951065063477
2010-03-16,29.489999771118164,29.200000762939453,29.420000076293945,29.3700008392334,36723500.0,23.2252140045166
2010-03-17,29.8700008392334,29.399999618530273,29.5,29.6299991607666,50385700.0,23.430805206298828
2010-03-18,29.719999313354492,29.5,29.6299991607666,29.610000610351562,43845200.0,23.41499137878418
2010-03-19,29.899999618530273,29.350000381469727,29.760000228881836,29.59000015258789,81332100.0,23.399179458618164
2010-03-22,29.700000762939453,29.389999389648438,29.5,29.600000381469727,37718200.0,23.407087326049805
2010-03-23,29.899999618530273,29.40999984741211,29.59000015258789,29.8799991607666,42026600.0,23.628509521484375
2010-03-24,29.850000381469727,29.600000381469727,29.719999313354492,29.649999618530273,33987700.0,23.44662857055664
2010-03-25,30.56999969482422,29.799999237060547,29.829999923706055,30.010000228881836,73168700.0,23.731313705444336
2010-03-26,30.200000762939453,29.59000015258789,30.09000015258789,29.65999984741211,55595500.0,23.45453453063965
2010-03-29,29.81999969482422,29.549999237060547,29.709999084472656,29.59000015258789,33336000.0,23.399179458618164
2010-03-30,29.860000610351562,29.5,29.6299991607666,29.770000457763672,34954800.0,23.54152488708496
2010-03-31,29.719999313354492,29.170000076293945,29.639999389648438,29.290000915527344,63760000.0,23.161951065063477
2010-04-01,29.540000915527344,28.6200008392334,29.350000381469727,29.15999984741211,74768100.0,23.05914306640625
2010-04-05,29.43000030517578,29.030000686645508,29.1299991607666,29.270000457763672,34331200.0,23.146129608154297
2010-04-06,29.579999923706055,28.979999542236328,29.149999618530273,29.31999969482422,47366800.0,23.185672760009766
2010-04-07,29.559999465942383,29.139999389648438,29.15999984741211,29.350000381469727,58318800.0,23.209388732910156
2010-04-08,29.979999542236328,29.299999237060547,29.31999969482422,29.920000076293945,63713800.0,23.660139083862305
2010-04-09,30.40999984741211,29.899999618530273,29.950000762939453,30.34000015258789,54752500.0,23.992265701293945
2010-04-12,30.489999771118164,30.209999084472656,30.25,30.31999969482422,37068800.0,23.97644805908203
2010-04-13,30.5,30.1299991607666,30.149999618530273,30.450000762939453,41374600.0,24.079248428344727
2010-04-14,31.0,30.65999984741211,30.790000915527344,30.81999969482422,68941200.0,24.371843338012695
2010-04-15,30.950000762939453,30.709999084472656,30.81999969482422,30.8700008392334,52745400.0,24.411376953125
2010-04-16,30.979999542236328,30.600000381469727,30.790000915527344,30.670000076293945,88703100.0,24.25322723388672
2010-04-19,31.25,30.760000228881836,30.770000457763672,31.040000915527344,64970300.0,24.545812606811523
2010-04-20,31.440000534057617,31.1299991607666,31.219999313354492,31.360000610351562,52199500.0,24.798860549926758
2010-04-21,31.5,31.229999542236328,31.329999923706055,31.329999923706055,55343100.0,24.775135040283203
2010-04-22,31.530000686645508,30.899999618530273,31.040000915527344,31.389999389648438,84847600.0,24.82258415222168
2010-04-23,31.579999923706055,30.649999618530273,31.1200008392334,30.959999084472656,126766600.0,24.48255157470703
2010-04-26,31.280000686645508,30.860000610351562,31.0,31.110000610351562,63649300.0,24.601167678833008
2010-04-27,31.25,30.75,30.950000762939453,30.850000381469727,68730900.0,24.39556312561035
2010-04-28,31.0,30.6200008392334,30.920000076293945,30.90999984741211,64557900.0,24.443002700805664
2010-04-29,31.43000030517578,30.670000076293945,30.93000030517578,31.0,52665200.0,24.514177322387695
2010-04-30,31.079999923706055,30.520000457763672,31.06999969482422,30.540000915527344,63214800.0,24.150423049926758
2010-05-03,31.059999465942383,30.579999923706055,30.670000076293945,30.860000610351562,43989500.0,24.40346908569336
2010-05-04,30.549999237060547,29.75,30.520000457763672,30.1299991607666,82085600.0,23.826208114624023
2010-05-05,30.09000015258789,29.690000534057617,29.770000457763672,29.850000381469727,66833800.0,23.60478973388672
2010-05-06,29.8799991607666,27.90999984741211,29.59000015258789,28.979999542236328,128613000.0,22.91680908203125
2010-05-07,28.950000762939453,27.31999969482422,28.93000030517578,28.209999084472656,173718100.0,22.30790901184082
2010-05-10,29.479999542236328,28.709999084472656,29.010000228881836,28.940000534057617,86653300.0,22.885177612304688
2010-05-11,29.649999618530273,28.56999969482422,28.68000030517578,28.8799991607666,63789400.0,22.837726593017578
2010-05-12,29.579999923706055,28.920000076293945,28.979999542236328,29.440000534057617,47146800.0,23.280567169189453
2010-05-13,29.729999542236328,29.18000030517578,29.260000228881836,29.239999771118164,45188800.0,23.12240982055664
2010-05-14,29.209999084472656,28.639999389648438,29.200000762939453,28.93000030517578,63334000.0,22.877269744873047
2010-05-17,29.229999542236328,28.450000762939453,29.1200008392334,28.940000534057617,46053300.0,22.885177612304688
2010-05-18,29.0,28.399999618530273,28.8700008392334,28.600000381469727,52690600.0,22.718358993530273
2010-05-19,28.690000534057617,27.790000915527344,28.520000457763672,28.239999771118164,61746700.0,22.43239402770996
2010-05-20,27.84000015258789,27.040000915527344,27.649999618530273,27.110000610351562,87991100.0,21.53478240966797
2010-05-21,27.110000610351562,26.440000534057617,26.6299991607666,26.84000015258789,117596300.0,21.32030487060547
2010-05-24,26.860000610351562,26.260000228881836,26.850000381469727,26.270000457763672,73711700.0,20.86753273010254
2010-05-25,26.329999923706055,25.3799991607666,25.649999618530273,26.06999969482422,98373600.0,20.708654403686523
2010-05-26,26.610000610351562,24.559999465942383,26.229999542236328,25.010000228881836,176684100.0,19.866647720336914
2010-05-27,26.360000610351562,25.729999542236328,25.729999542236328,26.0,136433600.0,20.653057098388672
2010-05-28,26.1200008392334,25.65999984741211,25.84000015258789,25.799999237060547,67496900.0,20.494186401367188
2010-06-01,26.309999465942383,25.520000457763672,25.530000686645508,25.889999389648438,76152400.0,20.5656795501709
2010-06-02,26.479999542236328,25.729999542236328,26.059999465942383,26.459999084472656,65718800.0,21.018457412719727
2010-06-03,26.93000030517578,26.40999984741211,26.549999237060547,26.860000610351562,67837000.0,21.33619499206543
2010-06-04,26.56999969482422,25.6200008392334,26.100000381469727,25.790000915527344,89832200.0,20.48624038696289
2010-06-07,25.829999923706055,25.239999771118164,25.81999969482422,25.290000915527344,80456200.0,20.089067459106445
2010-06-08,25.260000228881836,24.649999618530273,25.25,25.110000610351562,87355000.0,19.946086883544922
2010-06-09,25.520000457763672,24.75,25.219999313354492,24.790000915527344,87794000.0,19.691898345947266
2010-06-10,25.149999618530273,24.780000686645508,25.1299991607666,25.0,78930900.0,19.858701705932617
2010-06-11,25.719999313354492,24.770000457763672,25.040000915527344,25.65999984741211,68057700.0,20.382970809936523
2010-06-14,25.959999084472656,25.469999313354492,25.860000610351562,25.5,50972400.0,20.25588607788086
2010-06-15,26.649999618530273,25.739999771118164,25.75,26.579999923706055,81641500.0,21.113780975341797
2010-06-16,26.579999923706055,26.229999542236328,26.469999313354492,26.31999969482422,48698000.0,20.907249450683594
2010-06-17,26.670000076293945,26.040000915527344,26.559999465942383,26.3700008392334,47995500.0,20.946958541870117
2010-06-18,26.530000686645508,26.170000076293945,26.3700008392334,26.440000534057617,52075600.0,21.002565383911133
2010-06-21,26.889999389648438,25.889999389648438,26.780000686645508,25.950000762939453,54625300.0,20.61334228515625
2010-06-22,26.450000762939453,25.760000228881836,26.15999984741211,25.770000457763672,55985400.0,20.470354080200195
2010-06-23,25.780000686645508,25.219999313354492,25.780000686645508,25.309999465942383,61466200.0,20.104957580566406
2010-06-24,25.719999313354492,24.93000030517578,25.459999084472656,25.0,85243400.0,19.858701705932617
2010-06-25,25.110000610351562,24.309999465942383,25.049999237060547,24.530000686645508,156256700.0,19.48536491394043
2010-06-28,24.610000610351562,24.1200008392334,24.510000228881836,24.309999465942383,73784800.0,19.310611724853516
2010-06-29,24.200000762939453,23.110000610351562,24.1299991607666,23.309999465942383,119882100.0,18.516263961791992
2010-06-30,23.68000030517578,22.950000762939453,23.299999237060547,23.010000228881836,81050500.0,18.277956008911133
2010-07-01,23.31999969482422,22.729999542236328,23.09000015258789,23.15999984741211,92239400.0,18.39710807800293
2010-07-02,23.479999542236328,23.049999237060547,23.360000610351562,23.270000457763672,62485100.0,18.484477996826172
2010-07-06,24.09000015258789,23.579999923706055,23.700000762939453,23.81999969482422,73592000.0,18.921377182006836
2010-07-07,24.31999969482422,23.610000610351562,23.81999969482422,24.299999237060547,79965300.0,19.30266571044922
2010-07-08,24.6200008392334,23.969999313354492,24.600000381469727,24.40999984741211,50758100.0,19.39004135131836
2010-07-09,24.40999984741211,24.149999618530273,24.329999923706055,24.270000457763672,53806100.0,19.278831481933594
2010-07-12,24.889999389648438,24.420000076293945,24.43000030517578,24.829999923706055,49854200.0,19.723669052124023
2010-07-13,25.299999237060547,24.899999618530273,25.139999389648438,25.1299991607666,61928700.0,19.96196937561035
2010-07-14,25.610000610351562,25.1200008392334,25.5,25.440000534057617,72808100.0,20.208213806152344
2010-07-15,25.59000015258789,24.979999542236328,25.5,25.510000228881836,56934700.0,20.263824462890625
2010-07-16,25.639999389648438,24.8799991607666,25.510000228881836,24.889999389648438,65064800.0,19.77132225036621
2010-07-19,25.299999237060547,24.90999984741211,24.959999084472656,25.229999542236328,38181800.0,20.04140853881836
2010-07-20,25.479999542236328,24.700000762939453,24.860000610351562,25.479999542236328,45530700.0,20.239992141723633
2010-07-21,25.649999618530273,24.979999542236328,25.600000381469727,25.1200008392334,73297300.0,19.954029083251953
2010-07-22,25.989999771118164,25.469999313354492,25.510000228881836,25.84000015258789,73016400.0,20.525955200195312
2010-07-23,26.020000457763672,25.25,25.84000015258789,25.809999465942383,108520100.0,20.50212860107422
2010-07-26,26.200000762939453,25.799999237060547,25.860000610351562,26.100000381469727,67249900.0,20.732494354248047
2010-07-27,26.239999771118164,25.959999084472656,26.139999389648438,26.15999984741211,60672100.0,20.7801570892334
2010-07-28,26.190000534057617,25.829999923706055,26.06999969482422,25.950000762939453,69704800.0,20.61334228515625
2010-07-29,26.40999984741211,25.600000381469727,26.1299991607666,26.030000686645508,69446200.0,20.676889419555664
2010-07-30,25.84000015258789,25.350000381469727,25.75,25.809999465942383,83534800.0,20.50212860107422
2010-08-02,26.3799991607666,25.75,25.989999771118164,26.329999923706055,55044600.0,20.915191650390625
2010-08-03,26.350000381469727,25.969999313354492,26.200000762939453,26.15999984741211,56877700.0,20.7801570892334
2010-08-04,26.239999771118164,25.440000534057617,26.149999618530273,25.729999542236328,78531900.0,20.438581466674805
2010-08-05,25.579999923706055,25.209999084472656,25.489999771118164,25.3700008392334,64922100.0,20.152616500854492
2010-08-06,25.559999465942383,25.020000457763672,25.18000030517578,25.549999237060547,55982100.0,20.295591354370117
2010-08-09,25.729999542236328,25.3700008392334,25.549999237060547,25.610000610351562,57096500.0,20.3432559967041
2010-08-10,25.34000015258789,24.8799991607666,25.329999923706055,25.06999969482422,87257700.0,19.91431427001953
2010-08-11,24.899999618530273,24.559999465942383,24.68000030517578,24.860000610351562,76746900.0,19.74749755859375
2010-08-12,24.68000030517578,24.360000610351562,24.420000076293945,24.489999771118164,70240500.0,19.453588485717773
2010-08-13,24.670000076293945,24.239999771118164,24.350000381469727,24.399999618530273,45263500.0,19.382097244262695
2010-08-16,24.610000610351562,24.299999237060547,24.360000610351562,24.5,40909700.0,19.46153450012207
2010-08-17,24.959999084472656,24.600000381469727,24.709999084472656,24.709999084472656,52912600.0,19.733051300048828
2010-08-18,24.950000762939453,24.40999984741211,24.68000030517578,24.81999969482422,46818900.0,19.82089614868164
2010-08-19,24.739999771118164,24.209999084472656,24.6200008392334,24.440000534057617,54064600.0,19.51743507385254
2010-08-20,24.399999618530273,24.200000762939453,24.309999465942383,24.229999542236328,49560100.0,19.3497314453125
2010-08-23,24.639999389648438,24.239999771118164,24.440000534057617,24.280000686645508,51643000.0,19.389663696289062
2010-08-24,24.350000381469727,24.0,24.09000015258789,24.040000915527344,66522500.0,19.197999954223633
2010-08-25,24.219999313354492,23.8700008392334,24.0,24.100000381469727,47404800.0,19.245914459228516
2010-08-26,24.190000534057617,23.790000915527344,24.09000015258789,23.81999969482422,49105300.0,19.022308349609375
2010-08-27,24.020000457763672,23.510000228881836,23.8799991607666,23.93000030517578,60939400.0,19.110157012939453
2010-08-30,23.81999969482422,23.600000381469727,23.739999771118164,23.639999389648438,45453100.0,18.878564834594727
2010-08-31,23.729999542236328,23.31999969482422,23.600000381469727,23.469999313354492,66074600.0,18.74280548095703
2010-09-01,23.950000762939453,23.540000915527344,23.670000076293945,23.899999618530273,65235900.0,19.08619499206543
2010-09-02,23.950000762939453,23.709999084472656,23.8799991607666,23.940000534057617,48837100.0,19.118139266967773
2010-09-03,24.450000762939453,24.200000762939453,24.239999771118164,24.290000915527344,64189100.0,19.397655487060547
2010-09-07,24.299999237060547,23.920000076293945,24.100000381469727,23.959999084472656,51928700.0,19.13410758972168
2010-09-08,24.200000762939453,23.739999771118164,24.06999969482422,23.93000030517578,65512400.0,19.110157012939453
2010-09-09,24.209999084472656,23.989999771118164,24.190000534057617,24.010000228881836,46028900.0,19.17403793334961
2010-09-10,24.030000686645508,23.790000915527344,23.979999542236328,23.850000381469727,58284300.0,19.0462703704834
2010-09-13,25.290000915527344,24.09000015258789,24.200000762939453,25.110000610351562,114680400.0,20.052486419677734
2010-09-14,25.350000381469727,24.889999389648438,25.040000915527344,25.030000686645508,87160400.0,19.988601684570312
2010-09-15,25.219999313354492,24.920000076293945,25.100000381469727,25.1200008392334,56201900.0,20.060474395751953
2010-09-16,25.3700008392334,25.049999237060547,25.059999465942383,25.329999923706055,44548300.0,20.228179931640625
2010-09-17,25.530000686645508,25.079999923706055,25.399999618530273,25.219999313354492,70341600.0,20.14033317565918
2010-09-20,25.520000457763672,25.110000610351562,25.280000686645508,25.43000030517578,49838700.0,20.30803680419922
2010-09-21,25.420000076293945,25.079999923706055,25.420000076293945,25.149999618530273,52675700.0,20.08443260192871
2010-09-22,24.969999313354492,24.360000610351562,24.889999389648438,24.610000610351562,94299400.0,19.653194427490234
2010-09-23,24.59000015258789,24.360000610351562,24.510000228881836,24.43000030517578,46201800.0,19.509450912475586
2010-09-24,24.799999237060547,24.579999923706055,24.639999389648438,24.780000686645508,51948800.0,19.78894805908203
2010-09-27,24.989999771118164,24.59000015258789,24.850000381469727,24.729999542236328,43603300.0,19.749027252197266
2010-09-28,24.899999618530273,24.350000381469727,24.799999237060547,24.68000030517578,56041200.0,19.709095001220703
2010-09-29,24.65999984741211,24.399999618530273,24.6299991607666,24.5,44318900.0,19.565351486206055
2010-09-30,24.829999923706055,24.360000610351562,24.610000610351562,24.489999771118164,61262700.0,19.557363510131836
2010-10-01,24.81999969482422,24.299999237060547,24.770000457763672,24.3799991607666,62672300.0,19.469512939453125
2010-10-04,23.989999771118164,23.780000686645508,23.959999084472656,23.90999984741211,98143400.0,19.09418487548828
2010-10-05,24.450000762939453,23.90999984741211,24.059999465942383,24.350000381469727,78152900.0,19.4455623626709
2010-10-06,24.540000915527344,24.1299991607666,24.31999969482422,24.43000030517578,50489700.0,19.509450912475586
2010-10-07,24.75,24.280000686645508,24.6200008392334,24.530000686645508,50096100.0,19.58930778503418
2010-10-08,24.649999618530273,24.3700008392334,24.6200008392334,24.56999969482422,41327800.0,19.621248245239258
2010-10-11,24.739999771118164,24.5,24.739999771118164,24.59000015258789,27587800.0,19.637226104736328
2010-10-12,24.93000030517578,24.43000030517578,24.649999618530273,24.829999923706055,50141500.0,19.828880310058594
2010-10-13,25.540000915527344,24.889999389648438,25.020000457763672,25.34000015258789,75336500.0,20.236160278320312
2010-10-14,25.34000015258789,25.0,25.290000915527344,25.229999542236328,51949100.0,20.148319244384766
2010-10-15,25.549999237060547,25.229999542236328,25.360000610351562,25.540000915527344,68954800.0,20.39588165283203
2010-10-18,25.950000762939453,25.450000762939453,25.59000015258789,25.81999969482422,48330500.0,20.619483947753906
2010-10-19,25.3700008392334,24.950000762939453,25.270000457763672,25.100000381469727,66150900.0,20.04449462890625
2010-10-20,25.399999618530273,25.100000381469727,25.260000228881836,25.309999465942383,56283600.0,20.21220588684082
2010-10-21,25.540000915527344,25.049999237060547,25.399999618530273,25.420000076293945,50032400.0,20.300048828125
2010-10-22,25.540000915527344,25.270000457763672,25.520000457763672,25.3799991607666,25837900.0,20.268098831176758
2010-10-25,25.350000381469727,25.170000076293945,25.239999771118164,25.190000534057617,50912400.0,20.116371154785156
2010-10-26,25.969999313354492,25.059999465942383,25.1200008392334,25.899999618530273,69304200.0,20.68336296081543
2010-10-27,26.110000610351562,25.6200008392334,25.790000915527344,26.049999237060547,64805500.0,20.80315589904785
2010-10-28,26.3799991607666,25.920000076293945,26.209999084472656,26.280000686645508,80730300.0,20.986833572387695
2010-10-29,27.200000762939453,26.479999542236328,27.149999618530273,26.670000076293945,114193200.0,21.298274993896484
2010-11-01,27.219999313354492,26.700000762939453,26.8799991607666,26.950000762939453,61912100.0,21.521879196166992
2010-11-02,27.420000076293945,27.020000457763672,27.059999465942383,27.389999389648438,54402100.0,21.873258590698242
2010-11-03,27.489999771118164,26.959999084472656,27.459999084472656,27.030000686645508,110255300.0,21.58576774597168
2010-11-04,27.43000030517578,27.010000228881836,27.40999984741211,27.139999389648438,93599300.0,21.673612594604492
2010-11-05,27.190000534057617,26.530000686645508,27.170000076293945,26.850000381469727,110953700.0,21.44202423095703
2010-11-08,28.8700008392334,26.579999923706055,26.68000030517578,26.809999465942383,71670800.0,21.410078048706055
2010-11-09,27.110000610351562,26.709999084472656,26.809999465942383,26.950000762939453,58538600.0,21.521879196166992
2010-11-10,27.079999923706055,26.809999465942383,27.010000228881836,26.940000534057617,52277300.0,21.513900756835938
2010-11-11,26.719999313354492,26.280000686645508,26.68000030517578,26.68000030517578,62073100.0,21.306270599365234
2010-11-12,26.520000457763672,26.100000381469727,26.469999313354492,26.270000457763672,64962200.0,20.97884750366211
2010-11-15,26.5,26.170000076293945,26.329999923706055,26.200000762939453,51794600.0,20.922945022583008
2010-11-16,26.040000915527344,25.649999618530273,26.040000915527344,25.809999465942383,65339200.0,20.738140106201172
2010-11-17,25.90999984741211,25.549999237060547,25.899999618530273,25.56999969482422,58299700.0,20.545299530029297
2010-11-18,26.079999923706055,25.610000610351562,25.709999084472656,25.84000015258789,59514000.0,20.762243270874023
2010-11-19,25.829999923706055,25.600000381469727,25.799999237060547,25.690000534057617,52423200.0,20.641727447509766
2010-11-22,25.739999771118164,25.440000534057617,25.649999618530273,25.729999542236328,53350500.0,20.673860549926758
2010-11-23,25.600000381469727,25.09000015258789,25.56999969482422,25.1200008392334,69742500.0,20.183732986450195
2010-11-24,25.459999084472656,25.15999984741211,25.200000762939453,25.3700008392334,56825900.0,20.384605407714844
2010-11-26,25.40999984741211,25.170000076293945,25.209999084472656,25.25,21356500.0,20.288185119628906
2010-11-29,25.420000076293945,24.93000030517578,25.190000534057617,25.309999465942383,56603600.0,20.336393356323242
2010-11-30,25.469999313354492,25.0,25.049999237060547,25.260000228881836,75282100.0,20.296222686767578
2010-12-01,26.25,25.559999465942383,25.56999969482422,26.040000915527344,74123500.0,20.922945022583008
2010-12-02,26.979999542236328,26.200000762939453,26.239999771118164,26.889999389648438,91759200.0,21.60590934753418
2010-12-03,27.059999465942383,26.780000686645508,26.809999465942383,27.020000457763672,52622000.0,21.710365295410156
2010-12-06,26.979999542236328,26.760000228881836,26.93000030517578,26.84000015258789,36264200.0,21.565736770629883
2010-12-07,27.1299991607666,26.850000381469727,27.079999923706055,26.8700008392334,57860500.0,21.589845657348633
2010-12-08,27.239999771118164,26.799999237060547,26.829999923706055,27.229999542236328,41666800.0,21.879100799560547
2010-12-09,27.34000015258789,27.010000228881836,27.280000686645508,27.079999923706055,47148300.0,21.75857925415039
2010-12-10,27.399999618530273,27.110000610351562,27.190000534057617,27.34000015258789,37625800.0,21.967483520507812
2010-12-13,27.450000762939453,27.170000076293945,27.270000457763672,27.25,47943900.0,21.895170211791992
2010-12-14,27.75,27.260000228881836,27.309999465942383,27.6200008392334,64070500.0,22.19246482849121
2010-12-15,27.989999771118164,27.530000686645508,27.530000686645508,27.850000381469727,69634200.0,22.37726402282715
2010-12-16,27.989999771118164,27.65999984741211,27.760000228881836,27.989999771118164,57680200.0,22.489757537841797
2010-12-17,28.09000015258789,27.75,27.920000076293945,27.899999618530273,87456500.0,22.417436599731445
2010-12-20,27.989999771118164,27.68000030517578,27.950000762939453,27.809999465942383,52811000.0,22.34512710571289
2010-12-21,28.139999389648438,27.760000228881836,27.850000381469727,28.06999969482422,38153000.0,22.55403709411621
2010-12-22,28.399999618530273,27.979999542236328,28.010000228881836,28.190000534057617,42252300.0,22.650447845458984
2010-12-23,28.31999969482422,27.959999084472656,27.969999313354492,28.299999237060547,24902500.0,22.73883056640625
2010-12-27,28.200000762939453,27.8799991607666,28.1200008392334,28.06999969482422,21652800.0,22.55403709411621
2010-12-28,28.170000076293945,27.959999084472656,27.969999313354492,28.010000228881836,23042200.0,22.50582504272461
2010-12-29,28.1200008392334,27.8799991607666,27.940000534057617,27.969999313354492,19502500.0,22.47368812561035
2010-12-30,28.0,27.780000686645508,27.920000076293945,27.850000381469727,20786100.0,22.37726402282715
2010-12-31,27.920000076293945,27.6299991607666,27.799999237060547,27.90999984741211,24752000.0,22.42547607421875
2011-01-03,28.18000030517578,27.920000076293945,28.049999237060547,27.979999542236328,53443800.0,22.481719970703125
2011-01-04,28.170000076293945,27.850000381469727,27.940000534057617,28.09000015258789,54405600.0,22.57010841369629
2011-01-05,28.010000228881836,27.770000457763672,27.899999618530273,28.0,58998700.0,22.497785568237305
2011-01-06,28.850000381469727,27.860000610351562,28.040000915527344,28.81999969482422,88026300.0,23.15665054321289
2011-01-07,28.739999771118164,28.25,28.639999389648438,28.600000381469727,73762000.0,22.97987937927246
2011-01-10,28.399999618530273,28.040000915527344,28.260000228881836,28.219999313354492,57573600.0,22.6745548248291
2011-01-11,28.25,28.049999237060547,28.200000762939453,28.110000610351562,50298900.0,22.58617401123047
2011-01-12,28.59000015258789,28.06999969482422,28.1200008392334,28.549999237060547,52631100.0,22.93971061706543
2011-01-13,28.389999389648438,28.010000228881836,28.329999923706055,28.190000534057617,67077600.0,22.650447845458984
2011-01-14,28.3799991607666,27.90999984741211,28.079999923706055,28.299999237060547,62688400.0,22.73883056640625
2011-01-18,28.739999771118164,28.139999389648438,28.15999984741211,28.65999984741211,53322700.0,23.028095245361328
2011-01-19,28.68000030517578,28.270000457763672,28.459999084472656,28.469999313354492,50005900.0,22.87543296813965
2011-01-20,28.549999237060547,28.1299991607666,28.5,28.350000381469727,58613600.0,22.779008865356445
2011-01-21,28.43000030517578,28.020000457763672,28.399999618530273,28.020000457763672,58080300.0,22.513864517211914
2011-01-24,28.559999465942383,27.989999771118164,28.020000457763672,28.3799991607666,52047800.0,22.803117752075195
2011-01-25,28.450000762939453,28.1200008392334,28.139999389648438,28.450000762939453,42436600.0,22.85936164855957
2011-01-26,28.989999771118164,28.5,28.510000228881836,28.780000686645508,74628800.0,23.12451171875
2011-01-27,29.459999084472656,28.489999771118164,28.75,28.8700008392334,146938600.0,23.196823120117188
2011-01-28,28.93000030517578,27.450000762939453,28.899999618530273,27.75,141249400.0,22.296913146972656
2011-01-31,27.899999618530273,27.420000076293945,27.770000457763672,27.729999542236328,65029000.0,22.280841827392578
2011-02-01,28.059999465942383,27.610000610351562,27.799999237060547,27.989999771118164,62810700.0,22.489757537841797
2011-02-02,28.110000610351562,27.8799991607666,27.93000030517578,27.940000534057617,45824000.0,22.449581146240234
2011-02-03,27.969999313354492,27.540000915527344,27.969999313354492,27.649999618530273,60340100.0,22.21656608581543
2011-02-04,27.84000015258789,27.510000228881836,27.700000762939453,27.770000457763672,40412200.0,22.3129825592041
2011-02-07,28.34000015258789,27.790000915527344,27.799999237060547,28.200000762939453,68980900.0,22.658489227294922
2011-02-08,28.34000015258789,28.049999237060547,28.100000381469727,28.280000686645508,34904200.0,22.72276496887207
2011-02-09,28.260000228881836,27.90999984741211,28.190000534057617,27.969999313354492,52905100.0,22.47368812561035
2011-02-10,27.940000534057617,27.290000915527344,27.93000030517578,27.5,76672400.0,22.096046447753906
2011-02-11,27.809999465942383,27.06999969482422,27.760000228881836,27.25,83939700.0,21.895170211791992
2011-02-14,27.270000457763672,26.950000762939453,27.209999084472656,27.229999542236328,56766200.0,21.879100799560547
2011-02-15,27.329999923706055,26.950000762939453,27.040000915527344,26.959999084472656,44116500.0,21.790197372436523
2011-02-16,27.06999969482422,26.600000381469727,27.049999237060547,27.020000457763672,70817900.0,21.83869171142578
2011-02-17,27.3700008392334,26.90999984741211,26.969999313354492,27.209999084472656,57207300.0,21.992259979248047
2011-02-18,27.209999084472656,26.989999771118164,27.1299991607666,27.059999465942383,68667800.0,21.871017456054688
2011-02-22,27.100000381469727,26.520000457763672,26.780000686645508,26.59000015258789,60889000.0,21.49114418029785
2011-02-23,26.860000610351562,26.43000030517578,26.530000686645508,26.59000015258789,60234100.0,21.49114418029785
2011-02-24,27.059999465942383,26.5,26.639999389648438,26.770000457763672,64494200.0,21.63663101196289
2011-02-25,26.950000762939453,26.5,26.90999984741211,26.549999237060547,53006300.0,21.458816528320312
2011-02-28,26.860000610351562,26.510000228881836,26.690000534057617,26.579999923706055,51379900.0,21.48306655883789
2011-03-01,26.780000686645508,26.149999618530273,26.600000381469727,26.15999984741211,60055000.0,21.14360237121582
2011-03-02,26.3700008392334,26.040000915527344,26.110000610351562,26.079999923706055,48658200.0,21.078937530517578
2011-03-03,26.399999618530273,26.18000030517578,26.260000228881836,26.200000762939453,68271500.0,21.175926208496094
2011-03-04,26.239999771118164,25.799999237060547,26.219999313354492,25.950000762939453,70437200.0,20.973873138427734
2011-03-07,26.270000457763672,25.549999237060547,26.1299991607666,25.719999313354492,64980400.0,20.787967681884766
2011-03-08,26.020000457763672,25.649999618530273,25.770000457763672,25.90999984741211,50549800.0,20.941545486450195
2011-03-09,25.979999542236328,25.65999984741211,25.809999465942383,25.889999389648438,39789100.0,20.925382614135742
2011-03-10,25.709999084472656,25.350000381469727,25.6200008392334,25.40999984741211,66549500.0,20.537424087524414
2011-03-11,25.850000381469727,25.360000610351562,25.40999984741211,25.68000030517578,49905800.0,20.755643844604492
2011-03-14,25.760000228881836,25.350000381469727,25.489999771118164,25.690000534057617,54473400.0,20.763731002807617
2011-03-15,25.469999313354492,25.0,25.079999923706055,25.389999389648438,76067300.0,20.521251678466797
2011-03-16,25.280000686645508,24.68000030517578,25.219999313354492,24.790000915527344,100725400.0,20.036306381225586
2011-03-17,25.219999313354492,24.75,25.059999465942383,24.780000686645508,62497000.0,20.028223037719727
2011-03-18,25.18000030517578,24.799999237060547,25.059999465942383,24.799999237060547,85486700.0,20.04439353942871
2011-03-21,25.579999923706055,25.149999618530273,25.18000030517578,25.329999923706055,46878100.0,20.472759246826172
2011-03-22,25.459999084472656,25.229999542236328,25.299999237060547,25.299999237060547,30895600.0,20.448509216308594
2011-03-23,25.610000610351562,25.18000030517578,25.229999542236328,25.540000915527344,43969000.0,20.64249610900879
2011-03-24,25.8700008392334,25.5,25.600000381469727,25.809999465942383,38696700.0,20.860715866088867
2011-03-25,25.950000762939453,25.59000015258789,25.93000030517578,25.6200008392334,57029800.0,20.707151412963867
2011-03-28,25.719999313354492,25.3799991607666,25.65999984741211,25.40999984741211,48973200.0,20.537424087524414
2011-03-29,25.520000457763672,25.299999237060547,25.34000015258789,25.489999771118164,40763500.0,20.602081298828125
2011-03-30,25.719999313354492,25.5,25.600000381469727,25.610000610351562,41999300.0,20.699068069458008
2011-03-31,25.68000030517578,25.34000015258789,25.600000381469727,25.389999389648438,63233700.0,20.521251678466797
2011-04-01,25.530000686645508,25.309999465942383,25.530000686645508,25.479999542236328,63114200.0,20.593997955322266
2011-04-04,25.65999984741211,25.40999984741211,25.450000762939453,25.549999237060547,35433700.0,20.65057373046875
2011-04-05,26.18000030517578,25.739999771118164,25.81999969482422,25.780000686645508,73651100.0,20.836475372314453
2011-04-06,26.309999465942383,25.860000610351562,25.979999542236328,26.149999618530273,65581400.0,21.135515213012695
2011-04-07,26.260000228881836,25.969999313354492,26.190000534057617,26.200000762939453,46134700.0,21.175926208496094
2011-04-08,26.280000686645508,25.959999084472656,26.170000076293945,26.06999969482422,39887600.0,21.07085609436035
2011-04-11,26.25,25.799999237060547,26.190000534057617,25.979999542236328,34286300.0,20.99811553955078
2011-04-12,25.850000381469727,25.549999237060547,25.829999923706055,25.639999389648438,36920400.0,20.72331428527832
2011-04-13,25.8700008392334,25.559999465942383,25.649999618530273,25.6299991607666,38144700.0,20.71523666381836
2011-04-14,25.440000534057617,25.09000015258789,25.420000076293945,25.420000076293945,55239900.0,20.545503616333008
2011-04-15,25.559999465942383,25.18000030517578,25.459999084472656,25.3700008392334,65080400.0,20.505088806152344
2011-04-18,25.280000686645508,24.719999313354492,25.100000381469727,25.079999923706055,58045100.0,20.270700454711914
2011-04-19,25.170000076293945,24.8700008392334,25.0,25.149999618530273,38892400.0,20.327274322509766
2011-04-20,26.0,25.510000228881836,25.540000915527344,25.760000228881836,61608600.0,20.820310592651367
2011-04-21,25.889999389648438,25.360000610351562,25.790000915527344,25.520000457763672,46892300.0,20.626331329345703
2011-04-25,25.6200008392334,25.34000015258789,25.559999465942383,25.610000610351562,33525100.0,20.699068069458008
2011-04-26,26.440000534057617,25.670000076293945,25.739999771118164,26.190000534057617,69200000.0,21.167850494384766
2011-04-27,26.389999389648438,26.1299991607666,26.299999237060547,26.3799991607666,52689000.0,21.32141876220703
2011-04-28,26.8700008392334,26.399999618530273,26.459999084472656,26.709999084472656,80200000.0,21.588134765625
2011-04-29,26.639999389648438,25.360000610351562,26.549999237060547,25.920000076293945,319317900.0,20.949626922607422
2011-05-02,26.0,25.479999542236328,25.940000534057617,25.65999984741211,89825600.0,20.739477157592773
2011-05-03,25.850000381469727,25.489999771118164,25.600000381469727,25.809999465942383,71892900.0,20.860715866088867
2011-05-04,26.25,25.790000915527344,25.850000381469727,26.059999465942383,73292300.0,21.062780380249023
2011-05-05,26.079999923706055,25.68000030517578,26.049999237060547,25.790000915527344,55600000.0,20.84455108642578
2011-05-06,26.219999313354492,25.75,26.06999969482422,25.8700008392334,55993000.0,20.909210205078125
2011-05-09,25.959999084472656,25.670000076293945,25.799999237060547,25.829999923706055,38696400.0,20.876880645751953
2011-05-10,25.850000381469727,25.25,25.3799991607666,25.670000076293945,120798700.0,20.7475643157959
2011-05-11,25.65999984741211,25.209999084472656,25.649999618530273,25.360000610351562,78600000.0,20.497007369995117
2011-05-12,25.389999389648438,25.100000381469727,25.350000381469727,25.31999969482422,77400000.0,20.464677810668945
2011-05-13,25.31999969482422,24.950000762939453,25.280000686645508,25.030000686645508,66812300.0,20.230287551879883
2011-05-16,25.06999969482422,24.5,24.959999084472656,24.56999969482422,91350900.0,19.858489990234375
2011-05-17,24.700000762939453,24.270000457763672,24.399999618530273,24.520000457763672,82882100.0,19.947982788085938
2011-05-18,24.739999771118164,24.25,24.530000686645508,24.690000534057617,53931100.0,20.086284637451172
2011-05-19,24.8799991607666,24.5,24.850000381469727,24.719999313354492,37783600.0,20.110694885253906
2011-05-20,24.8700008392334,24.440000534057617,24.719999313354492,24.489999771118164,45451500.0,19.9235782623291
2011-05-23,24.25,24.030000686645508,24.209999084472656,24.170000076293945,52692500.0,19.663246154785156
2011-05-24,24.290000915527344,24.040000915527344,24.200000762939453,24.149999618530273,47691800.0,19.646974563598633
2011-05-25,24.309999465942383,24.15999984741211,24.170000076293945,24.190000534057617,34904200.0,19.679515838623047
2011-05-26,25.030000686645508,24.31999969482422,24.350000381469727,24.670000076293945,78016600.0,20.070011138916016
2011-05-27,24.899999618530273,24.649999618530273,24.68000030517578,24.760000228881836,50251000.0,20.143230438232422
2011-05-31,25.059999465942383,24.700000762939453,24.959999084472656,25.010000228881836,60196300.0,20.346620559692383
2011-06-01,25.100000381469727,24.3700008392334,24.989999771118164,24.43000030517578,74033500.0,19.87476921081543
2011-06-02,24.649999618530273,24.18000030517578,24.489999771118164,24.219999313354492,51487800.0,19.703922271728516
2011-06-03,24.139999389648438,23.84000015258789,24.049999237060547,23.90999984741211,60697700.0,19.45172691345215
2011-06-06,24.25,23.770000457763672,23.889999389648438,24.010000228881836,54778700.0,19.53307342529297
2011-06-07,24.170000076293945,23.899999618530273,24.09000015258789,24.059999465942383,41112600.0,19.57375717163086
2011-06-08,24.020000457763672,23.860000610351562,23.899999618530273,23.940000534057617,42205000.0,19.476131439208984
2011-06-09,24.040000915527344,23.81999969482422,24.010000228881836,23.959999084472656,42878700.0,19.492401123046875
2011-06-10,24.020000457763672,23.690000534057617,24.020000457763672,23.709999084472656,49327200.0,19.289018630981445
2011-06-13,24.190000534057617,23.700000762939453,23.790000915527344,24.040000915527344,47572500.0,19.55748748779297
2011-06-14,24.450000762939453,24.190000534057617,24.299999237060547,24.219999313354492,42894500.0,19.703922271728516
2011-06-15,24.010000228881836,23.670000076293945,24.0,23.739999771118164,49410200.0,19.31342315673828
2011-06-16,24.100000381469727,23.649999618530273,23.75,24.0,57184100.0,19.524946212768555
2011-06-17,24.299999237060547,23.979999542236328,24.219999313354492,24.260000228881836,83320400.0,19.736461639404297
2011-06-20,24.65999984741211,24.15999984741211,24.170000076293945,24.469999313354492,54338400.0,19.90730857849121
2011-06-21,24.860000610351562,24.399999618530273,24.520000457763672,24.760000228881836,49708700.0,20.143230438232422
2011-06-22,24.809999465942383,24.59000015258789,24.600000381469727,24.649999618530273,44287300.0,20.053743362426758
2011-06-23,24.649999618530273,24.200000762939453,24.440000534057617,24.6299991607666,59470400.0,20.037471771240234
2011-06-24,24.540000915527344,24.190000534057617,24.510000228881836,24.299999237060547,101387200.0,19.769006729125977
2011-06-27,25.459999084472656,24.229999542236328,24.229999542236328,25.200000762939453,92044200.0,20.501197814941406
2011-06-28,25.920000076293945,25.15999984741211,25.299999237060547,25.799999237060547,81032100.0,20.989316940307617
2011-06-29,25.709999084472656,25.360000610351562,25.709999084472656,25.6200008392334,66051000.0,20.842876434326172
2011-06-30,26.0,25.65999984741211,25.739999771118164,26.0,52535400.0,21.152029037475586
2011-07-01,26.170000076293945,25.84000015258789,25.93000030517578,26.020000457763672,52906200.0,21.16829490661621
2011-07-05,26.149999618530273,25.899999618530273,26.100000381469727,26.030000686645508,37805300.0,21.176427841186523
2011-07-06,26.3700008392334,25.959999084472656,25.969999313354492,26.329999923706055,48744200.0,21.420486450195312
2011-07-07,26.8799991607666,26.360000610351562,26.489999771118164,26.770000457763672,51946500.0,21.7784481048584
2011-07-08,26.979999542236328,26.510000228881836,26.540000915527344,26.920000076293945,58320700.0,21.900480270385742
2011-07-11,26.799999237060547,26.489999771118164,26.6200008392334,26.6299991607666,43999800.0,21.664554595947266
2011-07-12,26.790000915527344,26.34000015258789,26.549999237060547,26.540000915527344,47319300.0,21.591339111328125
2011-07-13,26.959999084472656,26.510000228881836,26.600000381469727,26.6299991607666,40861800.0,21.664554595947266
2011-07-14,27.010000228881836,26.360000610351562,26.6200008392334,26.469999313354492,46382300.0,21.53438377380371
2011-07-15,26.93000030517578,26.469999313354492,26.469999313354492,26.780000686645508,49132400.0,21.78658676147461
2011-07-18,26.899999618530273,26.260000228881836,26.6299991607666,26.59000015258789,44501900.0,21.632015228271484
2011-07-19,27.639999389648438,26.780000686645508,26.809999465942383,27.540000915527344,86730600.0,22.404874801635742
2011-07-20,27.350000381469727,26.979999542236328,27.280000686645508,27.059999465942383,49795400.0,22.014375686645508
2011-07-21,27.309999465942383,26.649999618530273,27.040000915527344,27.100000381469727,81737400.0,22.046913146972656
2011-07-22,27.549999237060547,26.68000030517578,26.860000610351562,27.530000686645508,76380600.0,22.396739959716797
2011-07-25,28.09000015258789,27.190000534057617,27.260000228881836,27.90999984741211,108482400.0,22.70588493347168
2011-07-26,28.149999618530273,27.780000686645508,27.81999969482422,28.079999923706055,74636500.0,22.84419059753418
2011-07-27,27.989999771118164,27.200000762939453,27.8799991607666,27.329999923706055,71488700.0,22.23402976989746
2011-07-28,28.06999969482422,27.209999084472656,27.290000915527344,27.719999313354492,83761400.0,22.551307678222656
2011-07-29,27.709999084472656,27.260000228881836,27.520000457763672,27.399999618530273,104394800.0,22.29097557067871
2011-08-01,27.690000534057617,26.75,27.510000228881836,27.270000457763672,61838400.0,22.18522071838379
2011-08-02,27.450000762939453,26.760000228881836,26.979999542236328,26.799999237060547,63883100.0,21.802852630615234
2011-08-03,27.0,26.479999542236328,26.829999923706055,26.920000076293945,64581200.0,21.900480270385742
2011-08-04,26.8700008392334,25.93000030517578,26.530000686645508,25.940000534057617,92949500.0,21.10321044921875
2011-08-05,26.100000381469727,25.229999542236328,25.969999313354492,25.68000030517578,112071700.0,20.891695022583008
2011-08-08,25.600000381469727,24.389999389648438,25.020000457763672,24.479999542236328,134257200.0,19.91543960571289
2011-08-09,25.6200008392334,24.030000686645508,24.709999084472656,25.579999923706055,126268900.0,20.810333251953125
2011-08-10,25.09000015258789,24.100000381469727,24.950000762939453,24.200000762939453,127819900.0,19.687650680541992
2011-08-11,25.3799991607666,24.399999618530273,24.5,25.190000534057617,90690100.0,20.493061065673828
2011-08-12,25.34000015258789,24.649999618530273,25.1299991607666,25.100000381469727,64787100.0,20.419837951660156
2011-08-15,25.579999923706055,25.149999618530273,25.239999771118164,25.510000228881836,56529400.0,20.753389358520508
2011-08-16,25.59000015258789,25.049999237060547,25.219999313354492,25.350000381469727,54251500.0,20.75339126586914
2011-08-17,25.700000762939453,24.93000030517578,25.25,25.25,50923700.0,20.671525955200195
2011-08-18,25.09000015258789,24.030000686645508,24.56999969482422,24.670000076293945,105714200.0,20.196691513061523
2011-08-19,24.6200008392334,23.90999984741211,24.40999984741211,24.049999237060547,77397900.0,19.689111709594727
2011-08-22,24.489999771118164,23.790000915527344,24.420000076293945,23.979999542236328,54721000.0,19.631805419921875
2011-08-23,24.75,24.030000686645508,24.030000686645508,24.719999313354492,59670600.0,20.237621307373047
2011-08-24,24.93000030517578,24.420000076293945,24.649999618530273,24.899999618530273,45329700.0,20.384984970092773
2011-08-25,25.15999984741211,24.5,25.079999923706055,24.56999969482422,48192000.0,20.114822387695312
2011-08-26,25.34000015258789,24.420000076293945,24.510000228881836,25.25,71957000.0,20.671525955200195
2011-08-29,25.860000610351562,25.3700008392334,25.530000686645508,25.84000015258789,38863200.0,21.154539108276367
2011-08-30,26.43000030517578,25.700000762939453,25.729999542236328,26.229999542236328,57341400.0,21.47382354736328
2011-08-31,26.709999084472656,26.260000228881836,26.290000915527344,26.600000381469727,59300800.0,21.776731491088867
2011-09-01,26.860000610351562,26.209999084472656,26.459999084472656,26.209999084472656,60510800.0,21.45745086669922
2011-09-02,26.0,25.65999984741211,25.780000686645508,25.799999237060547,43894400.0,21.121793746948242
2011-09-06,25.59000015258789,25.110000610351562,25.200000762939453,25.510000228881836,54929300.0,20.884376525878906
2011-09-07,26.0,25.56999969482422,25.690000534057617,26.0,41961000.0,21.28553009033203
2011-09-08,26.65999984741211,25.950000762939453,26.0,26.219999313354492,65811900.0,21.465639114379883
2011-09-09,26.18000030517578,25.5,26.0,25.739999771118164,64529200.0,21.07267189025879
2011-09-12,25.93000030517578,25.270000457763672,25.440000534057617,25.889999389648438,55046100.0,21.195476531982422
2011-09-13,26.190000534057617,25.809999465942383,25.920000076293945,26.040000915527344,48792300.0,21.318275451660156
2011-09-14,26.799999237060547,25.889999389648438,26.170000076293945,26.5,66739200.0,21.694862365722656
2011-09-15,27.030000686645508,26.309999465942383,26.729999542236328,26.989999771118164,67808300.0,22.09601593017578
2011-09-16,27.270000457763672,26.829999923706055,27.049999237060547,27.1200008392334,89681500.0,22.20244026184082
2011-09-19,27.309999465942383,26.600000381469727,26.799999237060547,27.209999084472656,52324900.0,22.276123046875
2011-09-20,27.5,26.93000030517578,27.309999465942383,26.979999542236328,49211900.0,22.08782958984375
2011-09-21,27.059999465942383,25.969999313354492,27.049999237060547,25.989999771118164,72750700.0,21.277341842651367
2011-09-22,25.649999618530273,24.600000381469727,25.299999237060547,25.059999465942383,96278300.0,20.515975952148438
2011-09-23,25.149999618530273,24.690000534057617,24.899999618530273,25.059999465942383,64768100.0,20.515975952148438
2011-09-26,25.520000457763672,24.729999542236328,25.190000534057617,25.440000534057617,51057600.0,20.82706642150879
2011-09-27,25.920000076293945,25.450000762939453,25.65999984741211,25.670000076293945,55620700.0,21.015365600585938
2011-09-28,26.3700008392334,25.510000228881836,25.93000030517578,25.579999923706055,60736200.0,20.941680908203125
2011-09-29,26.170000076293945,25.09000015258789,25.979999542236328,25.450000762939453,63407300.0,20.83526039123535
2011-09-30,25.5,24.8799991607666,25.200000762939453,24.889999389648438,54060500.0,20.376800537109375
2011-10-03,25.34000015258789,24.520000457763672,24.719999313354492,24.530000686645508,64592500.0,20.082069396972656
2011-10-04,25.389999389648438,24.260000228881836,24.299999237060547,25.34000015258789,83485400.0,20.74520492553711
2011-10-05,26.15999984741211,25.15999984741211,25.420000076293945,25.889999389648438,94061300.0,21.195476531982422
2011-10-06,26.399999618530273,25.700000762939453,25.899999618530273,26.34000015258789,55111400.0,21.563880920410156
2011-10-07,26.510000228881836,26.200000762939453,26.34000015258789,26.25,52741600.0,21.490198135375977
2011-10-10,26.969999313354492,26.469999313354492,26.579999923706055,26.940000534057617,41815300.0,22.055084228515625
2011-10-11,27.06999969482422,26.719999313354492,26.860000610351562,27.0,38826200.0,22.104202270507812
2011-10-12,27.309999465942383,26.899999618530273,27.18000030517578,26.959999084472656,52489800.0,22.07145118713379
2011-10-13,27.200000762939453,26.6200008392334,26.760000228881836,27.18000030517578,43823500.0,22.251564025878906
2011-10-14,27.5,27.020000457763672,27.309999465942383,27.270000457763672,50947700.0,22.32524871826172
2011-10-17,27.420000076293945,26.850000381469727,27.110000610351562,26.979999542236328,39453300.0,22.08782958984375
2011-10-18,27.399999618530273,26.799999237060547,26.940000534057617,27.309999465942383,52487900.0,22.357988357543945
2011-10-19,27.469999313354492,27.010000228881836,27.3700008392334,27.1299991607666,42880000.0,22.21062660217285
2011-10-20,27.34000015258789,26.399999618530273,27.260000228881836,27.040000915527344,76300200.0,22.136945724487305
2011-10-21,27.190000534057617,26.799999237060547,27.149999618530273,27.15999984741211,76620600.0,22.23519515991211
2011-10-24,27.399999618530273,27.040000915527344,27.059999465942383,27.190000534057617,56897800.0,22.259750366210938
2011-10-25,27.229999542236328,26.719999313354492,27.079999923706055,26.809999465942383,53554600.0,21.948654174804688
2011-10-26,27.059999465942383,26.100000381469727,27.030000686645508,26.59000015258789,63029900.0,21.768545150756836
2011-10-27,27.399999618530273,26.649999618530273,27.1299991607666,27.25,74512400.0,22.308866500854492
2011-10-28,27.190000534057617,26.790000915527344,27.139999389648438,26.979999542236328,57712100.0,22.08782958984375
2011-10-31,27.0,26.6200008392334,26.760000228881836,26.6299991607666,46799000.0,21.801298141479492
2011-11-01,26.31999969482422,25.860000610351562,26.190000534057617,25.989999771118164,61182600.0,21.277341842651367
2011-11-02,26.200000762939453,25.700000762939453,26.100000381469727,26.010000228881836,53533100.0,21.293710708618164
2011-11-03,26.59000015258789,25.979999542236328,26.239999771118164,26.530000686645508,65836100.0,21.71942901611328
2011-11-04,26.399999618530273,26.0,26.3799991607666,26.25,36549200.0,21.490198135375977
2011-11-07,26.81999969482422,26.1299991607666,26.209999084472656,26.799999237060547,42589700.0,21.940462112426758
2011-11-08,27.200000762939453,26.690000534057617,27.010000228881836,27.15999984741211,47822500.0,22.23519515991211
2011-11-09,26.75,26.059999465942383,26.59000015258789,26.200000762939453,62950900.0,21.449260711669922
2011-11-10,26.5,26.1200008392334,26.469999313354492,26.280000686645508,32514400.0,21.514755249023438
2011-11-11,27.079999923706055,26.56999969482422,26.579999923706055,26.90999984741211,37903000.0,22.0305233001709
2011-11-14,27.0,26.649999618530273,26.8799991607666,26.760000228881836,34199200.0,21.907718658447266
2011-11-15,26.940000534057617,26.399999618530273,26.559999465942383,26.739999771118164,43874200.0,22.056190490722656
2011-11-16,26.510000228881836,26.040000915527344,26.469999313354492,26.06999969482422,53262800.0,21.50354766845703
2011-11-17,26.040000915527344,25.440000534057617,26.010000228881836,25.540000915527344,70977500.0,21.066390991210938
2011-11-18,25.5,25.149999618530273,25.479999542236328,25.299999237060547,47626200.0,20.868419647216797
2011-11-21,25.25,24.899999618530273,25.239999771118164,25.0,61882500.0,20.620967864990234
2011-11-22,24.959999084472656,24.649999618530273,24.889999389648438,24.790000915527344,49204500.0,20.447757720947266
2011-11-23,24.790000915527344,24.469999313354492,24.610000610351562,24.469999313354492,49099700.0,20.18381118774414
2011-11-25,24.670000076293945,24.299999237060547,24.3799991607666,24.299999237060547,26164600.0,20.043581008911133
2011-11-28,24.969999313354492,24.690000534057617,24.940000534057617,24.8700008392334,46766700.0,20.51374626159668
2011-11-29,25.040000915527344,24.75,24.81999969482422,24.84000015258789,40917100.0,20.488994598388672
2011-11-30,25.59000015258789,25.139999389648438,25.3700008392334,25.579999923706055,81350900.0,21.099376678466797
2011-12-01,25.6299991607666,25.200000762939453,25.559999465942383,25.280000686645508,48545400.0,20.851926803588867
2011-12-02,25.6200008392334,25.15999984741211,25.59000015258789,25.219999313354492,52293800.0,20.802440643310547
2011-12-05,25.799999237060547,25.5,25.780000686645508,25.700000762939453,56818400.0,21.198362350463867
2011-12-06,25.8700008392334,25.610000610351562,25.809999465942383,25.65999984741211,46175300.0,21.16536521911621
2011-12-07,25.760000228881836,25.34000015258789,25.670000076293945,25.600000381469727,62667000.0,21.115873336791992
2011-12-08,25.719999313354492,25.3700008392334,25.479999542236328,25.399999618530273,60522200.0,20.950908660888672
2011-12-09,25.8700008392334,25.5,25.520000457763672,25.700000762939453,53788500.0,21.198362350463867
2011-12-12,25.56999969482422,25.290000915527344,25.40999984741211,25.510000228881836,38945900.0,21.04163360595703
2011-12-13,26.100000381469727,25.649999618530273,25.75,25.760000228881836,54581100.0,21.24785041809082
2011-12-14,25.860000610351562,25.56999969482422,25.719999313354492,25.59000015258789,47926400.0,21.10762596130371
2011-12-15,25.8799991607666,25.540000915527344,25.719999313354492,25.559999465942383,46213900.0,21.0828800201416
2011-12-16,26.170000076293945,25.6299991607666,25.670000076293945,26.0,101408100.0,21.445810317993164
2011-12-19,26.1200008392334,25.459999084472656,26.020000457763672,25.530000686645508,52258300.0,21.058134078979492
2011-12-20,26.100000381469727,25.809999465942383,25.860000610351562,26.030000686645508,60767600.0,21.470561981201172
2011-12-21,26.190000534057617,25.440000534057617,26.010000228881836,25.760000228881836,64132500.0,21.24785041809082
2011-12-22,25.860000610351562,25.479999542236328,25.81999969482422,25.809999465942383,35794100.0,21.289093017578125
2011-12-23,26.040000915527344,25.729999542236328,25.90999984741211,26.030000686645508,23205800.0,21.470561981201172
2011-12-27,26.139999389648438,25.93000030517578,25.959999084472656,26.040000915527344,21287200.0,21.478801727294922
2011-12-28,26.149999618530273,25.760000228881836,26.110000610351562,25.81999969482422,29822500.0,21.29734230041504
2011-12-29,26.049999237060547,25.860000610351562,25.950000762939453,26.020000457763672,22616900.0,21.46230697631836
2011-12-30,26.1200008392334,25.90999984741211,26.0,25.959999084472656,27395700.0,21.41281509399414
2012-01-03,26.959999084472656,26.389999389648438,26.549999237060547,26.770000457763672,64731500.0,22.08094024658203
2012-01-04,27.469999313354492,26.780000686645508,26.81999969482422,27.399999618530273,80516100.0,22.6005859375
2012-01-05,27.729999542236328,27.290000915527344,27.3799991607666,27.68000030517578,56081400.0,22.831539154052734
2012-01-06,28.190000534057617,27.530000686645508,27.530000686645508,28.110000610351562,99455500.0,23.186216354370117
2012-01-09,28.100000381469727,27.719999313354492,28.049999237060547,27.739999771118164,59706800.0,22.881027221679688
2012-01-10,28.149999618530273,27.75,27.93000030517578,27.84000015258789,60014400.0,22.96351432800293
2012-01-11,27.979999542236328,27.3700008392334,27.43000030517578,27.719999313354492,65582400.0,22.86452865600586
2012-01-12,28.020000457763672,27.649999618530273,27.8700008392334,28.0,49370800.0,23.09548568725586
2012-01-13,28.25,27.790000915527344,27.93000030517578,28.25,60196100.0,23.301694869995117
2012-01-17,28.649999618530273,28.170000076293945,28.399999618530273,28.260000228881836,72395300.0,23.309947967529297
2012-01-18,28.399999618530273,27.969999313354492,28.309999465942383,28.229999542236328,64860600.0,23.285202026367188
2012-01-19,28.440000534057617,28.030000686645508,28.15999984741211,28.1200008392334,74053500.0,23.194473266601562
2012-01-20,29.739999771118164,28.75,28.81999969482422,29.709999084472656,165902900.0,24.505958557128906
2012-01-23,29.950000762939453,29.350000381469727,29.549999237060547,29.729999542236328,76078100.0,24.522459030151367
2012-01-24,29.56999969482422,29.18000030517578,29.469999313354492,29.34000015258789,51703300.0,24.200773239135742
2012-01-25,29.649999618530273,29.06999969482422,29.06999969482422,29.559999465942383,59231700.0,24.382234573364258
2012-01-26,29.700000762939453,29.399999618530273,29.610000610351562,29.5,49102800.0,24.332748413085938
2012-01-27,29.530000686645508,29.170000076293945,29.450000762939453,29.229999542236328,44187700.0,24.11003875732422
2012-01-30,29.6200008392334,28.829999923706055,28.969999313354492,29.610000610351562,51114800.0,24.42348289489746
2012-01-31,29.700000762939453,29.229999542236328,29.65999984741211,29.530000686645508,50572400.0,24.357492446899414
2012-02-01,30.049999237060547,29.760000228881836,29.790000915527344,29.889999389648438,67409900.0,24.654436111450195
2012-02-02,30.170000076293945,29.709999084472656,29.899999618530273,29.950000762939453,52223300.0,24.70393180847168
2012-02-03,30.399999618530273,30.09000015258789,30.139999389648438,30.239999771118164,41838500.0,24.943132400512695
2012-02-06,30.219999313354492,29.969999313354492,30.040000915527344,30.200000762939453,28039700.0,24.910133361816406
2012-02-07,30.489999771118164,30.049999237060547,30.149999618530273,30.350000381469727,39242400.0,25.03386116027832
2012-02-08,30.670000076293945,30.219999313354492,30.260000228881836,30.65999984741211,49659100.0,25.28955841064453
2012-02-09,30.799999237060547,30.479999542236328,30.68000030517578,30.770000457763672,50481600.0,25.380292892456055
2012-02-10,30.799999237060547,30.360000610351562,30.639999389648438,30.5,44605300.0,25.15758514404297
2012-02-13,30.770000457763672,30.43000030517578,30.6299991607666,30.579999923706055,33319800.0,25.223573684692383
2012-02-14,30.459999084472656,29.850000381469727,30.329999923706055,30.25,59644000.0,25.115636825561523
2012-02-15,30.389999389648438,30.030000686645508,30.329999923706055,30.049999237060547,43311300.0,24.9495849609375
2012-02-16,31.549999237060547,30.299999237060547,30.309999465942383,31.290000915527344,94705100.0,25.979122161865234
2012-02-17,31.31999969482422,30.950000762939453,31.200000762939453,31.25,70036500.0,25.945911407470703
2012-02-21,31.610000610351562,31.149999618530273,31.18000030517578,31.440000534057617,50829900.0,26.10365867614746
2012-02-22,31.68000030517578,31.18000030517578,31.450000762939453,31.270000457763672,49253200.0,25.96251678466797
2012-02-23,31.59000015258789,31.0,31.200000762939453,31.3700008392334,35034700.0,26.04553985595703
2012-02-24,31.5,31.239999771118164,31.479999542236328,31.479999542236328,35575400.0,26.136865615844727
2012-02-27,31.5,31.100000381469727,31.239999771118164,31.350000381469727,34568400.0,26.028928756713867
2012-02-28,31.93000030517578,31.3799991607666,31.40999984741211,31.8700008392334,45230600.0,26.460674285888672
2012-02-29,32.0,31.610000610351562,31.889999389648438,31.739999771118164,59323600.0,26.352739334106445
2012-03-01,32.38999938964844,31.850000381469727,31.93000030517578,32.290000915527344,77344100.0,26.809383392333984
2012-03-02,32.439998626708984,32.0,32.310001373291016,32.08000183105469,47314200.0,26.635032653808594
2012-03-05,32.04999923706055,31.6200008392334,32.0099983215332,31.799999237060547,45240000.0,26.402549743652344
2012-03-06,31.979999542236328,31.489999771118164,31.540000915527344,31.559999465942383,51932900.0,26.203292846679688
2012-03-07,31.920000076293945,31.530000686645508,31.670000076293945,31.84000015258789,34340400.0,26.435766220092773
2012-03-08,32.209999084472656,31.899999618530273,32.040000915527344,32.0099983215332,36747400.0,26.576908111572266
2012-03-09,32.15999984741211,31.920000076293945,32.099998474121094,31.989999771118164,34628400.0,26.560302734375
2012-03-12,32.20000076293945,31.81999969482422,31.969999313354492,32.040000915527344,34073600.0,26.601821899414062
2012-03-13,32.689998626708984,32.150001525878906,32.2400016784668,32.66999816894531,48951700.0,27.124887466430664
2012-03-14,32.880001068115234,32.4900016784668,32.529998779296875,32.77000045776367,41986900.0,27.207918167114258
2012-03-15,32.939998626708984,32.58000183105469,32.790000915527344,32.849998474121094,49068300.0,27.27433967590332
2012-03-16,32.95000076293945,32.5,32.90999984741211,32.599998474121094,65626400.0,27.066770553588867
2012-03-19,32.61000061035156,32.150001525878906,32.540000915527344,32.20000076293945,44789200.0,26.73466682434082
2012-03-20,32.150001525878906,31.739999771118164,32.099998474121094,31.989999771118164,41566800.0,26.560302734375
2012-03-21,32.150001525878906,31.81999969482422,31.959999084472656,31.90999984741211,37928600.0,26.49388313293457
2012-03-22,32.09000015258789,31.790000915527344,31.809999465942383,32.0,31749500.0,26.5686092376709
2012-03-23,32.11000061035156,31.719999313354492,32.099998474121094,32.0099983215332,35912200.0,26.576908111572266
2012-03-26,32.61000061035156,32.150001525878906,32.189998626708984,32.59000015258789,36758300.0,27.058467864990234
2012-03-27,32.70000076293945,32.400001525878906,32.650001525878906,32.52000045776367,36274900.0,27.000343322753906
2012-03-28,32.70000076293945,32.040000915527344,32.52000045776367,32.189998626708984,41344800.0,26.726356506347656
2012-03-29,32.189998626708984,31.809999465942383,32.060001373291016,32.119998931884766,37038500.0,26.668241500854492
2012-03-30,32.40999984741211,32.040000915527344,32.400001525878906,32.2599983215332,31749400.0,26.78447914123535
2012-04-02,32.459999084472656,31.950000762939453,32.220001220703125,32.290000915527344,35853600.0,26.809383392333984
2012-04-03,32.189998626708984,31.65999984741211,32.15999984741211,31.940000534057617,42752100.0,26.51879119873047
2012-04-04,31.690000534057617,31.049999237060547,31.65999984741211,31.209999084472656,49455900.0,25.912700653076172
2012-04-05,31.6299991607666,31.049999237060547,31.149999618530273,31.520000457763672,50368600.0,26.170076370239258
2012-04-09,31.399999618530273,30.969999313354492,31.219999313354492,31.100000381469727,31056400.0,25.82136344909668
2012-04-10,31.190000534057617,30.299999237060547,31.059999465942383,30.469999313354492,54131300.0,25.298290252685547
2012-04-11,30.530000686645508,30.229999542236328,30.43000030517578,30.350000381469727,43014000.0,25.198667526245117
2012-04-12,31.040000915527344,30.420000076293945,30.479999542236328,30.979999542236328,38304000.0,25.72173500061035
2012-04-13,31.15999984741211,30.719999313354492,30.889999389648438,30.809999465942383,39749200.0,25.58058738708496
2012-04-16,31.190000534057617,30.770000457763672,30.989999771118164,31.079999923706055,38124800.0,25.804759979248047
2012-04-17,31.610000610351562,31.200000762939453,31.270000457763672,31.440000534057617,34361500.0,26.10365867614746
2012-04-18,31.309999465942383,31.040000915527344,31.280000686645508,31.139999389648438,40552900.0,25.854576110839844
2012-04-19,31.68000030517578,30.940000534057617,31.1299991607666,31.010000228881836,54781200.0,25.74664306640625
2012-04-20,32.88999938964844,32.04999923706055,32.150001525878906,32.41999816894531,106045000.0,26.917325973510742
2012-04-23,32.5,32.029998779296875,32.310001373291016,32.119998931884766,61398200.0,26.668241500854492
2012-04-24,32.52000045776367,31.829999923706055,32.209999084472656,31.920000076293945,40871100.0,26.502187728881836
2012-04-25,32.31999969482422,31.8700008392334,31.920000076293945,32.20000076293945,62495500.0,26.73466682434082
2012-04-26,32.22999954223633,31.920000076293945,32.119998931884766,32.11000061035156,40308100.0,26.659940719604492
2012-04-27,32.220001220703125,31.8799991607666,32.119998931884766,31.979999542236328,41419100.0,26.55200958251953
2012-04-30,32.11000061035156,31.920000076293945,31.979999542236328,32.02000045776367,35697200.0,26.585216522216797
2012-05-01,32.34000015258789,31.950000762939453,32.04999923706055,32.0099983215332,43832300.0,26.576908111572266
2012-05-02,31.93000030517578,31.639999389648438,31.850000381469727,31.799999237060547,37385300.0,26.402549743652344
2012-05-03,31.899999618530273,31.610000610351562,31.8799991607666,31.760000228881836,31501300.0,26.369338989257812
2012-05-04,31.56999969482422,30.920000076293945,31.450000762939453,30.979999542236328,57927200.0,25.72173500061035
2012-05-07,30.860000610351562,30.56999969482422,30.700000762939453,30.649999618530273,48641400.0,25.447744369506836
2012-05-08,30.780000686645508,30.170000076293945,30.479999542236328,30.5,46328300.0,25.323209762573242
2012-05-09,30.829999923706055,30.100000381469727,30.190000534057617,30.760000228881836,50309300.0,25.53907585144043
2012-05-10,31.020000457763672,30.450000762939453,30.860000610351562,30.739999771118164,43839200.0,25.522470474243164
2012-05-11,31.540000915527344,30.690000534057617,30.690000534057617,31.15999984741211,43459300.0,25.871179580688477
2012-05-14,31.040000915527344,30.639999389648438,30.81999969482422,30.68000030517578,40528900.0,25.47265625
2012-05-15,30.799999237060547,30.149999618530273,30.639999389648438,30.209999084472656,61822800.0,25.247005462646484
2012-05-16,30.31999969482422,29.739999771118164,30.309999465942383,29.899999618530273,60083700.0,24.987937927246094
2012-05-17,30.209999084472656,29.709999084472656,29.989999771118164,29.719999313354492,48484000.0,24.837509155273438
2012-05-18,29.809999465942383,29.170000076293945,29.790000915527344,29.270000457763672,56205300.0,24.461435317993164
2012-05-21,29.790000915527344,29.059999465942383,29.100000381469727,29.75,38787900.0,24.862577438354492
2012-05-22,29.8799991607666,29.5,29.690000534057617,29.760000228881836,39504900.0,24.870935440063477
2012-05-23,29.399999618530273,28.639999389648438,29.350000381469727,29.110000610351562,65171000.0,24.327726364135742
2012-05-24,29.299999237060547,28.760000228881836,29.15999984741211,29.06999969482422,52575000.0,24.294294357299805
2012-05-25,29.360000610351562,29.010000228881836,29.200000762939453,29.059999465942383,29507200.0,24.28592872619629
2012-05-29,29.719999313354492,29.219999313354492,29.3799991607666,29.559999465942383,37758800.0,24.703792572021484
2012-05-30,29.479999542236328,29.1200008392334,29.350000381469727,29.34000015258789,41585500.0,24.519939422607422
2012-05-31,29.420000076293945,28.940000534057617,29.299999237060547,29.190000534057617,39134000.0,24.394580841064453
2012-06-01,28.959999084472656,28.440000534057617,28.760000228881836,28.450000762939453,56634300.0,23.77614402770996
2012-06-04,28.780000686645508,28.31999969482422,28.6200008392334,28.549999237060547,47926300.0,23.859724044799805
2012-06-05,28.75,28.389999389648438,28.510000228881836,28.510000228881836,45715400.0,23.826290130615234
2012-06-06,29.3700008392334,28.809999465942383,28.8799991607666,29.350000381469727,46860500.0,24.52829360961914
2012-06-07,29.700000762939453,29.170000076293945,29.639999389648438,29.229999542236328,37792800.0,24.428007125854492
2012-06-08,29.68000030517578,29.049999237060547,29.209999084472656,29.649999618530273,42551100.0,24.77900505065918
2012-06-11,29.809999465942383,28.81999969482422,29.729999542236328,28.899999618530273,46361900.0,24.152219772338867
2012-06-12,29.299999237060547,28.84000015258789,29.100000381469727,29.290000915527344,35337900.0,24.478145599365234
2012-06-13,29.440000534057617,29.049999237060547,29.219999313354492,29.1299991607666,32984600.0,24.344432830810547
2012-06-14,29.459999084472656,28.8799991607666,29.329999923706055,29.34000015258789,39458900.0,24.519939422607422
2012-06-15,30.079999923706055,29.489999771118164,29.59000015258789,30.020000457763672,62314400.0,25.08822250366211
2012-06-18,30.030000686645508,29.709999084472656,29.989999771118164,29.84000015258789,58679900.0,24.93779754638672
2012-06-19,31.110000610351562,30.049999237060547,30.190000534057617,30.700000762939453,75725800.0,25.656513214111328
2012-06-20,31.049999237060547,30.639999389648438,30.93000030517578,30.93000030517578,36257100.0,25.848724365234375
2012-06-21,31.139999389648438,30.059999465942383,30.959999084472656,30.139999389648438,48456600.0,25.188512802124023
2012-06-22,30.729999542236328,30.030000686645508,30.299999237060547,30.700000762939453,45098100.0,25.656513214111328
2012-06-25,30.31999969482422,29.6200008392334,30.299999237060547,29.8700008392334,42217200.0,24.962867736816406
2012-06-26,30.270000457763672,29.940000534057617,30.0,30.020000457763672,38421300.0,25.08822250366211
2012-06-27,30.5,30.030000686645508,30.190000534057617,30.170000076293945,33781700.0,25.213581085205078
2012-06-28,30.049999237060547,29.420000076293945,29.979999542236328,29.90999984741211,45328400.0,24.996295928955078
2012-06-29,30.690000534057617,30.139999389648438,30.450000762939453,30.59000015258789,55227200.0,25.564577102661133
2012-07-02,30.6200008392334,30.209999084472656,30.6200008392334,30.559999465942383,30589100.0,25.539512634277344
2012-07-03,30.760000228881836,30.170000076293945,30.229999542236328,30.760000228881836,20938100.0,25.70665740966797
2012-07-05,30.780000686645508,30.3799991607666,30.59000015258789,30.700000762939453,28801900.0,25.656513214111328
2012-07-06,30.700000762939453,29.950000762939453,30.610000610351562,30.190000534057617,38294800.0,25.230295181274414
2012-07-09,30.229999542236328,29.780000686645508,30.1200008392334,30.0,30680800.0,25.07150650024414
2012-07-10,30.219999313354492,29.510000228881836,30.079999923706055,29.739999771118164,37534100.0,24.85422134399414
2012-07-11,29.739999771118164,29.110000610351562,29.709999084472656,29.299999237060547,39184900.0,24.486507415771484
2012-07-12,29.18000030517578,28.540000915527344,29.149999618530273,28.6299991607666,63523600.0,23.926578521728516
2012-07-13,29.479999542236328,28.719999313354492,28.760000228881836,29.389999389648438,39085000.0,24.56172752380371
2012-07-16,29.530000686645508,29.040000915527344,29.479999542236328,29.440000534057617,27900600.0,24.60350799560547
2012-07-17,29.860000610351562,29.200000762939453,29.639999389648438,29.65999984741211,33771300.0,24.787370681762695
2012-07-18,30.450000762939453,29.459999084472656,29.600000381469727,30.450000762939453,41090400.0,25.44757843017578
2012-07-19,30.799999237060547,30.3799991607666,30.510000228881836,30.670000076293945,46663200.0,25.631439208984375
2012-07-20,31.049999237060547,30.049999237060547,31.0,30.1200008392334,64021700.0,25.17180061340332
2012-07-23,29.579999923706055,29.010000228881836,29.56999969482422,29.280000686645508,55151900.0,24.46979522705078
2012-07-24,29.360000610351562,28.899999618530273,29.239999771118164,29.149999618530273,47723300.0,24.36115264892578
2012-07-25,29.329999923706055,28.780000686645508,29.239999771118164,28.829999923706055,45579500.0,24.093719482421875
2012-07-26,29.5,29.09000015258789,29.229999542236328,29.15999984741211,45301400.0,24.369497299194336
2012-07-27,29.850000381469727,29.18000030517578,29.479999542236328,29.760000228881836,44242600.0,24.870935440063477
2012-07-30,29.81999969482422,29.459999084472656,29.75,29.639999389648438,28905000.0,24.770648956298828
2012-07-31,29.709999084472656,29.329999923706055,29.479999542236328,29.469999313354492,37620900.0,24.62858009338379
2012-08-01,29.649999618530273,29.209999084472656,29.59000015258789,29.40999984741211,31721800.0,24.57843780517578
2012-08-02,29.530000686645508,28.969999313354492,29.209999084472656,29.190000534057617,39520500.0,24.394580841064453
2012-08-03,29.940000534057617,29.479999542236328,29.530000686645508,29.75,35859400.0,24.862577438354492
2012-08-06,30.110000610351562,29.809999465942383,30.0,29.950000762939453,27471800.0,25.029726028442383
2012-08-07,30.350000381469727,29.8700008392334,30.06999969482422,30.260000228881836,28002900.0,25.28879737854004
2012-08-08,30.469999313354492,30.110000610351562,30.209999084472656,30.329999923706055,26257600.0,25.347293853759766
2012-08-09,30.649999618530273,30.299999237060547,30.389999389648438,30.5,24920800.0,25.48937225341797
2012-08-10,30.6200008392334,30.25,30.5,30.420000076293945,27810300.0,25.42251205444336
2012-08-13,30.459999084472656,30.15999984741211,30.350000381469727,30.389999389648438,23049100.0,25.397438049316406
2012-08-14,30.389999389648438,30.010000228881836,30.299999237060547,30.1299991607666,34551400.0,25.346965789794922
2012-08-15,30.280000686645508,30.020000457763672,30.110000610351562,30.200000762939453,24351000.0,25.405847549438477
2012-08-16,30.940000534057617,30.260000228881836,30.360000610351562,30.780000686645508,35787200.0,25.89378547668457
2012-08-17,30.920000076293945,30.59000015258789,30.920000076293945,30.899999618530273,32589900.0,25.99472999572754
2012-08-20,30.850000381469727,30.579999923706055,30.81999969482422,30.739999771118164,23737700.0,25.86012840270996
2012-08-21,30.959999084472656,30.610000610351562,30.760000228881836,30.799999237060547,28822700.0,25.910600662231445
2012-08-22,30.760000228881836,30.469999313354492,30.59000015258789,30.540000915527344,33437400.0,25.691875457763672
2012-08-23,30.399999618530273,30.079999923706055,30.389999389648438,30.260000228881836,28355600.0,25.456329345703125
2012-08-24,30.6299991607666,30.18000030517578,30.25,30.559999465942383,22943300.0,25.708707809448242
2012-08-27,30.959999084472656,30.59000015258789,30.93000030517578,30.690000534057617,34691100.0,25.818065643310547
2012-08-28,30.799999237060547,30.520000457763672,30.700000762939453,30.6299991607666,23947900.0,25.7675838470459
2012-08-29,30.75,30.440000534057617,30.649999618530273,30.649999618530273,23346800.0,25.78441619873047
2012-08-30,30.610000610351562,30.219999313354492,30.530000686645508,30.31999969482422,23982100.0,25.506803512573242
2012-08-31,30.959999084472656,30.3799991607666,30.600000381469727,30.81999969482422,36590100.0,25.92742919921875
2012-09-04,30.65999984741211,30.149999618530273,30.450000762939453,30.389999389648438,48556700.0,25.56568717956543
2012-09-05,30.530000686645508,30.209999084472656,30.219999313354492,30.389999389648438,33650000.0,25.56568717956543
2012-09-06,31.360000610351562,30.459999084472656,30.5,31.350000381469727,48371700.0,26.373289108276367
2012-09-07,31.06999969482422,30.729999542236328,31.040000915527344,30.950000762939453,42649100.0,26.036800384521484
2012-09-10,30.899999618530273,30.510000228881836,30.829999923706055,30.719999313354492,40524000.0,25.843305587768555
2012-09-11,30.90999984741211,30.610000610351562,30.690000534057617,30.790000915527344,25191800.0,25.902189254760742
2012-09-12,31.18000030517578,30.729999542236328,30.940000534057617,30.780000686645508,32775800.0,25.89378547668457
2012-09-13,31.18000030517578,30.399999618530273,30.889999389648438,30.940000534057617,45047300.0,26.028371810913086
2012-09-14,31.25,30.809999465942383,31.010000228881836,31.209999084472656,51422800.0,26.25551986694336
2012-09-17,31.260000228881836,31.040000915527344,31.190000534057617,31.209999084472656,36488500.0,26.25551986694336
2012-09-18,31.209999084472656,31.030000686645508,31.100000381469727,31.18000030517578,34542700.0,26.23027992248535
2012-09-19,31.190000534057617,31.040000915527344,31.09000015258789,31.049999237060547,48871900.0,26.12091827392578
2012-09-20,31.479999542236328,30.90999984741211,30.950000762939453,31.450000762939453,45543000.0,26.457422256469727
2012-09-21,31.610000610351562,31.09000015258789,31.43000030517578,31.190000534057617,102348900.0,26.238691329956055
2012-09-24,31.06999969482422,30.639999389648438,31.0,30.780000686645508,46825900.0,25.89378547668457
2012-09-25,31.0,30.360000610351562,30.950000762939453,30.389999389648438,54266400.0,25.56568717956543
2012-09-26,30.600000381469727,30.040000915527344,30.280000686645508,30.170000076293945,54672000.0,25.380613327026367
2012-09-27,30.399999618530273,29.889999389648438,30.170000076293945,30.15999984741211,47129900.0,25.3721981048584
2012-09-28,30.260000228881836,29.739999771118164,30.18000030517578,29.760000228881836,54229300.0,25.035701751708984
2012-10-01,29.979999542236328,29.420000076293945,29.809999465942383,29.489999771118164,54042700.0,24.808563232421875
2012-10-02,29.889999389648438,29.5,29.68000030517578,29.65999984741211,43338900.0,24.95157814025879
2012-10-03,29.989999771118164,29.670000076293945,29.75,29.860000610351562,46655900.0,25.119829177856445
2012-10-04,30.030000686645508,29.56999969482422,29.969999313354492,30.030000686645508,43634900.0,25.262840270996094
2012-10-05,30.25,29.739999771118164,30.229999542236328,29.850000381469727,41133900.0,25.111413955688477
2012-10-08,29.920000076293945,29.549999237060547,29.639999389648438,29.780000686645508,29752000.0,25.052522659301758
2012-10-09,29.739999771118164,29.18000030517578,29.68000030517578,29.280000686645508,45121100.0,24.63189697265625
2012-10-10,29.309999465942383,28.950000762939453,29.149999618530273,28.979999542236328,47227100.0,24.379528045654297
2012-10-11,29.25,28.8700008392334,29.219999313354492,28.950000762939453,41488500.0,24.354284286499023
2012-10-12,29.31999969482422,28.799999237060547,28.969999313354492,29.200000762939453,46464700.0,24.56459617614746
2012-10-15,29.719999313354492,29.25,29.3700008392334,29.510000228881836,42440200.0,24.825387954711914
2012-10-16,29.739999771118164,29.31999969482422,29.450000762939453,29.489999771118164,47739400.0,24.808563232421875
2012-10-17,29.639999389648438,29.09000015258789,29.299999237060547,29.59000015258789,44206100.0,24.892688751220703
2012-10-18,29.729999542236328,29.260000228881836,29.649999618530273,29.5,59238500.0,24.816974639892578
2012-10-19,29.079999923706055,28.5,29.049999237060547,28.639999389648438,90470800.0,24.09349250793457
2012-10-22,28.829999923706055,27.829999923706055,28.729999542236328,28.0,83374000.0,23.555095672607422
2012-10-23,28.200000762939453,27.760000228881836,27.770000457763672,28.049999237060547,64414800.0,23.597152709960938
2012-10-24,28.200000762939453,27.8700008392334,28.15999984741211,27.899999618530273,53320400.0,23.47096824645996
2012-10-25,28.200000762939453,27.860000610351562,28.190000534057617,27.8799991607666,54084300.0,23.454143524169922
2012-10-26,28.34000015258789,27.84000015258789,27.860000610351562,28.209999084472656,57790000.0,23.731760025024414
2012-10-31,28.8799991607666,28.5,28.549999237060547,28.540000915527344,69464100.0,24.00936508178711
2012-11-01,29.559999465942383,28.81999969482422,28.84000015258789,29.520000457763672,72047900.0,24.833799362182617
2012-11-02,29.770000457763672,29.329999923706055,29.59000015258789,29.5,57131600.0,24.816974639892578
2012-11-05,29.739999771118164,29.329999923706055,29.6200008392334,29.6299991607666,38070800.0,24.926334381103516
2012-11-06,30.200000762939453,29.610000610351562,29.81999969482422,29.860000610351562,43401500.0,25.119829177856445
2012-11-07,29.829999923706055,29.049999237060547,29.530000686645508,29.079999923706055,57871800.0,24.463653564453125
2012-11-08,29.3700008392334,28.799999237060547,29.1200008392334,28.809999465942383,49841800.0,24.236513137817383
2012-11-09,29.190000534057617,28.809999465942383,28.8799991607666,28.829999923706055,43291200.0,24.253334045410156
2012-11-12,29.010000228881836,28.209999084472656,28.940000534057617,28.219999313354492,61112300.0,23.74016761779785
2012-11-13,27.299999237060547,26.75,27.020000457763672,27.09000015258789,131689200.0,22.976823806762695
2012-11-14,27.290000915527344,26.799999237060547,27.239999771118164,26.84000015258789,76086100.0,22.764780044555664
2012-11-15,26.969999313354492,26.6299991607666,26.8799991607666,26.65999984741211,50955600.0,22.612110137939453
2012-11-16,26.700000762939453,26.34000015258789,26.670000076293945,26.520000457763672,64083300.0,22.493371963500977
2012-11-19,26.799999237060547,26.469999313354492,26.799999237060547,26.729999542236328,57179300.0,22.671478271484375
2012-11-20,26.799999237060547,26.459999084472656,26.760000228881836,26.709999084472656,47070400.0,22.65451431274414
2012-11-21,27.170000076293945,26.670000076293945,26.709999084472656,26.950000762939453,66360300.0,22.858074188232422
2012-11-23,27.770000457763672,27.200000762939453,27.229999542236328,27.700000762939453,57845700.0,23.49419593811035
2012-11-26,27.579999923706055,27.170000076293945,27.540000915527344,27.389999389648438,85198700.0,23.23126983642578
2012-11-27,27.3799991607666,27.040000915527344,27.360000610351562,27.079999923706055,45018600.0,22.968341827392578
2012-11-28,27.389999389648438,26.770000457763672,27.010000228881836,27.360000610351562,53018400.0,23.205825805664062
2012-11-29,27.360000610351562,26.860000610351562,27.110000610351562,26.950000762939453,69551400.0,22.858074188232422
2012-11-30,27.1299991607666,26.489999771118164,27.049999237060547,26.6200008392334,83690200.0,22.578184127807617
2012-12-03,26.81999969482422,26.399999618530273,26.780000686645508,26.43000030517578,53173800.0,22.417028427124023
2012-12-04,26.6299991607666,26.34000015258789,26.5,26.3700008392334,49777500.0,22.36614227294922
2012-12-05,26.93000030517578,26.260000228881836,26.3799991607666,26.670000076293945,68283800.0,22.620594024658203
2012-12-06,26.979999542236328,26.610000610351562,26.809999465942383,26.729999542236328,39182300.0,22.671478271484375
2012-12-07,26.81999969482422,26.3700008392334,26.81999969482422,26.459999084472656,46162100.0,22.442480087280273
2012-12-10,26.969999313354492,26.520000457763672,26.559999465942383,26.940000534057617,47031100.0,22.849597930908203
2012-12-11,27.489999771118164,27.049999237060547,27.049999237060547,27.31999969482422,52282800.0,23.17190170288086
2012-12-12,27.6200008392334,27.079999923706055,27.530000686645508,27.239999771118164,43966300.0,23.10404396057129
2012-12-13,27.520000457763672,26.950000762939453,27.31999969482422,27.110000610351562,45080100.0,22.99378204345703
2012-12-14,27.1299991607666,26.700000762939453,27.110000610351562,26.809999465942383,42077500.0,22.739330291748047
2012-12-17,27.219999313354492,26.68000030517578,26.790000915527344,27.100000381469727,42046100.0,22.98529815673828
2012-12-18,27.6299991607666,27.139999389648438,27.25,27.559999465942383,50486900.0,23.375457763671875
2012-12-19,27.729999542236328,27.25,27.690000534057617,27.309999465942383,53519900.0,23.163414001464844
2012-12-20,27.68000030517578,27.149999618530273,27.360000610351562,27.68000030517578,52607300.0,23.477237701416016
2012-12-21,27.489999771118164,27.0,27.450000762939453,27.450000762939453,98776500.0,23.282161712646484
2012-12-24,27.25,27.0,27.200000762939453,27.059999465942383,20842400.0,22.951377868652344
2012-12-26,27.200000762939453,26.700000762939453,27.030000686645508,26.860000610351562,31631100.0,22.781742095947266
2012-12-27,27.09000015258789,26.56999969482422,26.889999389648438,26.959999084472656,39394000.0,22.866554260253906
2012-12-28,26.899999618530273,26.549999237060547,26.709999084472656,26.549999237060547,28239900.0,22.51880645751953
2012-12-31,26.770000457763672,26.3700008392334,26.59000015258789,26.709999084472656,42749500.0,22.65451431274414
2013-01-02,27.729999542236328,27.149999618530273,27.25,27.6200008392334,52899300.0,23.426353454589844
2013-01-03,27.649999618530273,27.15999984741211,27.6299991607666,27.25,48294400.0,23.11252784729004
2013-01-04,27.34000015258789,26.729999542236328,27.270000457763672,26.739999771118164,52521100.0,22.679964065551758
2013-01-07,26.8799991607666,26.639999389648438,26.770000457763672,26.690000534057617,37110400.0,22.637556076049805
2013-01-08,26.790000915527344,26.459999084472656,26.75,26.549999237060547,44703100.0,22.51880645751953
2013-01-09,26.75,26.559999465942383,26.719999313354492,26.700000762939453,49047900.0,22.646034240722656
2013-01-10,26.979999542236328,26.290000915527344,26.649999618530273,26.459999084472656,71431300.0,22.442480087280273
2013-01-11,26.93000030517578,26.280000686645508,26.489999771118164,26.829999923706055,55512100.0,22.75629234313965
2013-01-14,27.079999923706055,26.760000228881836,26.899999618530273,26.889999389648438,48324400.0,22.807188034057617
2013-01-15,27.290000915527344,26.829999923706055,26.829999923706055,27.209999084472656,48244500.0,23.078594207763672
2013-01-16,27.229999542236328,27.010000228881836,27.149999618530273,27.040000915527344,41077400.0,22.93441390991211
2013-01-17,27.469999313354492,27.059999465942383,27.190000534057617,27.25,51685900.0,23.11252784729004
2013-01-18,27.290000915527344,27.040000915527344,27.100000381469727,27.25,52167700.0,23.11252784729004
2013-01-22,27.450000762939453,27.0,27.299999237060547,27.149999618530273,58650600.0,23.0277099609375
2013-01-23,27.639999389648438,27.200000762939453,27.200000762939453,27.610000610351562,50387700.0,23.417863845825195
2013-01-24,28.06999969482422,27.469999313354492,27.700000762939453,27.6299991607666,101739300.0,23.434829711914062
2013-01-25,28.229999542236328,27.389999389648438,27.579999923706055,27.8799991607666,81847700.0,23.646869659423828
2013-01-28,28.229999542236328,27.760000228881836,28.010000228881836,27.90999984741211,56056500.0,23.672317504882812
2013-01-29,28.1299991607666,27.600000381469727,27.81999969482422,28.010000228881836,49242600.0,23.757129669189453
2013-01-30,28.190000534057617,27.760000228881836,28.010000228881836,27.850000381469727,43580500.0,23.621423721313477
2013-01-31,27.969999313354492,27.399999618530273,27.790000915527344,27.450000762939453,50530000.0,23.282161712646484
2013-02-01,28.049999237060547,27.549999237060547,27.670000076293945,27.93000030517578,55565900.0,23.689287185668945
2013-02-04,28.020000457763672,27.420000076293945,27.8700008392334,27.440000534057617,50540000.0,23.273677825927734
2013-02-05,27.65999984741211,27.360000610351562,27.6200008392334,27.5,35410400.0,23.324569702148438
2013-02-06,27.540000915527344,27.25,27.3799991607666,27.34000015258789,41889600.0,23.188859939575195
2013-02-07,27.389999389648438,27.100000381469727,27.350000381469727,27.280000686645508,38028300.0,23.137969970703125
2013-02-08,27.709999084472656,27.309999465942383,27.350000381469727,27.549999237060547,33318500.0,23.366975784301758
2013-02-11,27.920000076293945,27.5,27.649999618530273,27.860000610351562,32247700.0,23.629907608032227
2013-02-12,28.0,27.75,27.8799991607666,27.8799991607666,35990900.0,23.646869659423828
2013-02-13,28.110000610351562,27.8799991607666,27.93000030517578,28.030000686645508,41715600.0,23.774093627929688
2013-02-14,28.059999465942383,27.8700008392334,27.920000076293945,28.040000915527344,32663200.0,23.782583236694336
2013-02-15,28.15999984741211,27.8799991607666,28.040000915527344,28.010000228881836,49650900.0,23.757129669189453
2013-02-19,28.09000015258789,27.799999237060547,27.8799991607666,28.049999237060547,38781400.0,23.988035202026367
2013-02-20,28.200000762939453,27.829999923706055,28.1299991607666,27.8700008392334,44110200.0,23.834102630615234
2013-02-21,27.739999771118164,27.229999542236328,27.739999771118164,27.489999771118164,49078500.0,23.509130477905273
2013-02-22,27.760000228881836,27.479999542236328,27.68000030517578,27.760000228881836,31425900.0,23.740028381347656
2013-02-25,28.049999237060547,27.3700008392334,27.969999313354492,27.3700008392334,48011800.0,23.40650749206543
2013-02-26,27.600000381469727,27.34000015258789,27.3799991607666,27.3700008392334,49923300.0,23.40650749206543
2013-02-27,28.0,27.329999923706055,27.420000076293945,27.809999465942383,36394700.0,23.78278350830078
2013-02-28,27.969999313354492,27.739999771118164,27.8799991607666,27.799999237060547,35840200.0,23.77423858642578
2013-03-01,27.979999542236328,27.520000457763672,27.719999313354492,27.950000762939453,34849700.0,23.902515411376953
2013-03-04,28.149999618530273,27.700000762939453,27.850000381469727,28.149999618530273,38157500.0,24.073551177978516
2013-03-05,28.540000915527344,28.15999984741211,28.290000915527344,28.350000381469727,41432200.0,24.244592666625977
2013-03-06,28.229999542236328,27.780000686645508,28.209999084472656,28.09000015258789,51448500.0,24.022247314453125
2013-03-07,28.280000686645508,28.010000228881836,28.110000610351562,28.139999389648438,29196700.0,24.064998626708984
2013-03-08,28.329999923706055,27.959999084472656,28.25,28.0,37667800.0,23.945274353027344
2013-03-11,27.969999313354492,27.670000076293945,27.940000534057617,27.8700008392334,36627500.0,23.834102630615234
2013-03-12,27.950000762939453,27.639999389648438,27.84000015258789,27.90999984741211,39255200.0,23.868309020996094
2013-03-13,28.020000457763672,27.75,27.8700008392334,27.920000076293945,29093400.0,23.876863479614258
2013-03-14,28.15999984741211,27.93000030517578,28.0,28.139999389648438,55914800.0,24.064998626708984
2013-03-15,28.15999984741211,27.979999542236328,28.030000686645508,28.040000915527344,92710300.0,23.979482650756836
2013-03-18,28.280000686645508,27.809999465942383,27.8799991607666,28.100000381469727,44809400.0,24.03079605102539
2013-03-19,28.219999313354492,28.030000686645508,28.1200008392334,28.18000030517578,51901600.0,24.09920883178711
2013-03-20,28.489999771118164,28.18000030517578,28.34000015258789,28.31999969482422,35447800.0,24.21893882751465
2013-03-21,28.360000610351562,28.049999237060547,28.110000610351562,28.110000610351562,34233200.0,24.03934669494629
2013-03-22,28.34000015258789,28.100000381469727,28.190000534057617,28.25,28720900.0,24.159067153930664
2013-03-25,28.350000381469727,27.959999084472656,28.299999237060547,28.15999984741211,44154000.0,24.082103729248047
2013-03-26,28.34000015258789,28.110000610351562,28.239999771118164,28.15999984741211,27824300.0,24.082103729248047
2013-03-27,28.450000762939453,28.079999923706055,28.139999389648438,28.3700008392334,36047400.0,24.261693954467773
2013-03-28,28.65999984741211,28.260000228881836,28.31999969482422,28.610000610351562,55453800.0,24.466941833496094
2013-04-01,28.65999984741211,28.360000610351562,28.639999389648438,28.610000610351562,29201100.0,24.466941833496094
2013-04-02,28.850000381469727,28.520000457763672,28.59000015258789,28.799999237060547,28456500.0,24.629419326782227
2013-04-03,28.950000762939453,28.540000915527344,28.75,28.559999465942383,35062800.0,24.424177169799805
2013-04-04,28.610000610351562,28.270000457763672,28.389999389648438,28.600000381469727,45263200.0,24.45838737487793
2013-04-05,28.780000686645508,28.110000610351562,28.219999313354492,28.700000762939453,50927300.0,24.543909072875977
2013-04-08,28.729999542236328,28.469999313354492,28.729999542236328,28.59000015258789,34759500.0,24.449840545654297
2013-04-09,29.81999969482422,28.68000030517578,28.729999542236328,29.610000610351562,77733800.0,25.322134017944336
2013-04-10,30.31999969482422,29.520000457763672,29.56999969482422,30.280000686645508,71116700.0,25.895105361938477
2013-04-11,29.200000762939453,28.729999542236328,29.100000381469727,28.940000534057617,130923200.0,24.7491512298584
2013-04-12,29.020000457763672,28.65999984741211,28.850000381469727,28.790000915527344,62886300.0,24.620874404907227
2013-04-15,28.979999542236328,28.510000228881836,28.649999618530273,28.690000534057617,56332900.0,24.535354614257812
2013-04-16,29.139999389648438,28.700000762939453,28.899999618530273,28.969999313354492,52797300.0,24.774810791015625
2013-04-17,29.040000915527344,28.600000381469727,28.850000381469727,28.829999923706055,52840700.0,24.65508270263672
2013-04-18,28.979999542236328,28.5,28.950000762939453,28.790000915527344,56906600.0,24.620874404907227
2013-04-19,30.239999771118164,29.610000610351562,29.6200008392334,29.770000457763672,99790700.0,25.458955764770508
2013-04-22,31.18000030517578,30.270000457763672,30.299999237060547,30.829999923706055,137904000.0,26.36545753479004
2013-04-23,30.899999618530273,30.3799991607666,30.700000762939453,30.600000381469727,59126900.0,26.168766021728516
2013-04-24,31.920000076293945,30.600000381469727,30.6200008392334,31.760000228881836,90946600.0,27.160783767700195
2013-04-25,32.84000015258789,31.540000915527344,31.709999084472656,31.940000534057617,110700200.0,27.314722061157227
2013-04-26,31.979999542236328,31.450000762939453,31.899999618530273,31.790000915527344,47799300.0,27.186433792114258
2013-04-29,32.68000030517578,31.770000457763672,31.799999237060547,32.61000061035156,59116400.0,27.8876953125
2013-04-30,33.11000061035156,32.279998779296875,32.560001373291016,33.099998474121094,75165200.0,28.306734085083008
2013-05-01,33.08000183105469,32.599998474121094,32.93000030517578,32.720001220703125,54330900.0,27.981761932373047
2013-05-02,33.16999816894531,32.38999938964844,32.630001068115234,33.15999984741211,46059500.0,28.358051300048828
2013-05-03,33.52000045776367,33.08000183105469,33.22999954223633,33.4900016784668,46784600.0,28.64026641845703
2013-05-06,33.90999984741211,33.25,33.41999816894531,33.75,40978300.0,28.862613677978516
2013-05-07,33.790000915527344,33.2400016784668,33.650001525878906,33.310001373291016,43078300.0,28.48632049560547
2013-05-08,33.2400016784668,32.650001525878906,33.06999969482422,32.9900016784668,51595700.0,28.212665557861328
2013-05-09,33.0,32.59000015258789,32.849998474121094,32.65999984741211,46417800.0,27.930452346801758
2013-05-10,32.720001220703125,32.31999969482422,32.66999816894531,32.689998626708984,36394900.0,27.95610809326172
2013-05-13,33.06999969482422,32.54999923706055,32.61000061035156,33.029998779296875,36027600.0,28.24687385559082
2013-05-14,33.529998779296875,32.79999923706055,32.86000061035156,33.529998779296875,56870100.0,28.875534057617188
2013-05-15,33.900001525878906,33.43000030517578,33.45000076293945,33.849998474121094,46303900.0,29.151119232177734
2013-05-16,34.150001525878906,33.54999923706055,33.63999938964844,34.08000183105469,59382900.0,29.349193572998047
2013-05-17,34.869998931884766,34.099998474121094,34.130001068115234,34.869998931884766,60666700.0,30.029523849487305
2013-05-20,35.099998474121094,34.68000030517578,34.72999954223633,35.08000183105469,54020800.0,30.210378646850586
2013-05-21,35.27000045776367,34.720001220703125,35.099998474121094,34.849998474121094,48702400.0,30.01229476928711
2013-05-22,34.84000015258789,34.36000061035156,34.790000915527344,34.61000061035156,66047500.0,29.805622100830078
2013-05-23,34.54999923706055,33.900001525878906,34.22999954223633,34.150001525878906,51102700.0,29.409467697143555
2013-05-24,34.279998779296875,33.900001525878906,33.91999816894531,34.27000045776367,33174400.0,29.512819290161133
2013-05-28,35.18000030517578,34.40999984741211,34.41999816894531,35.02000045776367,48212100.0,30.158702850341797
2013-05-29,35.02000045776367,34.56999969482422,34.7400016784668,34.880001068115234,38412200.0,30.038129806518555
2013-05-30,35.25,34.810001373291016,34.849998474121094,35.029998779296875,51131000.0,30.167312622070312
2013-05-31,35.279998779296875,34.790000915527344,34.81999969482422,34.900001525878906,56165700.0,30.05535888671875
2013-06-03,35.630001068115234,34.83000183105469,34.91999816894531,35.59000015258789,51252600.0,30.649578094482422
2013-06-04,35.7400016784668,34.77000045776367,35.619998931884766,34.9900016784668,65529500.0,30.13286590576172
2013-06-05,34.88999938964844,34.43000030517578,34.599998474121094,34.779998779296875,46025100.0,29.952024459838867
2013-06-06,35.11000061035156,34.4900016784668,34.84000015258789,34.959999084472656,37618500.0,30.107036590576172
2013-06-07,35.779998779296875,35.060001373291016,35.25,35.66999816894531,40757300.0,30.71847152709961
2013-06-10,35.650001525878906,35.13999938964844,35.5099983215332,35.470001220703125,35994500.0,30.54622459411621
2013-06-11,35.18000030517578,34.68000030517578,35.04999923706055,34.84000015258789,39435900.0,30.003694534301758
2013-06-12,35.27000045776367,34.849998474121094,35.13999938964844,35.0,37372700.0,30.1414852142334
2013-06-13,35.02000045776367,34.59000015258789,34.9900016784668,34.720001220703125,45654900.0,29.900341033935547
2013-06-14,34.689998626708984,34.25,34.54999923706055,34.400001525878906,53192600.0,29.62477684020996
2013-06-17,35.15999984741211,34.630001068115234,34.689998626708984,35.0,49670100.0,30.1414852142334
2013-06-18,35.16999816894531,34.900001525878906,34.970001220703125,34.97999954223633,28616500.0,30.124258041381836
2013-06-19,35.09000015258789,34.59000015258789,34.959999084472656,34.59000015258789,30816200.0,29.78839683532715
2013-06-20,34.33000183105469,33.369998931884766,34.2599983215332,33.4900016784668,54493700.0,28.841100692749023
2013-06-21,33.72999954223633,33.04999923706055,33.65999984741211,33.27000045776367,85338500.0,28.651622772216797
2013-06-24,34.20000076293945,32.56999969482422,32.939998626708984,33.720001220703125,56109000.0,29.039159774780273
2013-06-25,34.380001068115234,33.459999084472656,34.08000183105469,33.66999816894531,44073400.0,28.996105194091797
2013-06-26,34.47999954223633,33.88999938964844,34.119998931884766,34.349998474121094,48665900.0,29.581703186035156
2013-06-27,34.779998779296875,34.5,34.52000045776367,34.619998931884766,28993100.0,29.814237594604492
2013-06-28,34.790000915527344,34.34000015258789,34.380001068115234,34.540000915527344,65545500.0,29.74533462524414
2013-07-01,34.9900016784668,34.33000183105469,34.75,34.36000061035156,31055400.0,29.59031867980957
2013-07-02,34.439998626708984,33.630001068115234,34.40999984741211,33.939998626708984,37630000.0,29.228622436523438
2013-07-03,34.369998931884766,33.599998474121094,33.65999984741211,34.0099983215332,15994400.0,29.28890037536621
2013-07-05,34.2400016784668,33.58000183105469,34.09000015258789,34.209999084472656,26085900.0,29.46114730834961
2013-07-08,34.59000015258789,33.97999954223633,34.349998474121094,34.33000183105469,32396900.0,29.56449317932129
2013-07-09,34.599998474121094,34.13999938964844,34.58000183105469,34.349998474121094,25318500.0,29.581703186035156
2013-07-10,34.810001373291016,34.31999969482422,34.34000015258789,34.70000076293945,29658800.0,29.883119583129883
2013-07-11,35.77000045776367,34.900001525878906,35.0,35.689998626708984,53638300.0,30.735694885253906
2013-07-12,35.72999954223633,35.279998779296875,35.58000183105469,35.66999816894531,35501200.0,30.71847152709961
2013-07-15,36.220001220703125,35.58000183105469,35.65999984741211,36.16999816894531,34142600.0,31.14905548095703
2013-07-16,36.43000030517578,35.959999084472656,36.0099983215332,36.27000045776367,36378500.0,31.235187530517578
2013-07-17,36.38999938964844,35.4900016784668,36.34000015258789,35.7400016784668,37285100.0,30.778757095336914
2013-07-18,35.88999938964844,35.220001220703125,35.720001220703125,35.439998626708984,49547100.0,30.520397186279297
2013-07-19,32.66999816894531,31.020000457763672,32.400001525878906,31.399999618530273,248428500.0,27.041213989257812
2013-07-22,32.0099983215332,31.600000381469727,31.700000762939453,32.0099983215332,79040700.0,27.56653594970703
2013-07-23,32.040000915527344,31.709999084472656,31.90999984741211,31.81999969482422,65810400.0,27.40291404724121
2013-07-24,32.189998626708984,31.889999389648438,32.040000915527344,31.959999084472656,52803100.0,27.523481369018555
2013-07-25,31.649999618530273,31.25,31.6200008392334,31.389999389648438,63213000.0,27.03260612487793
2013-07-26,31.6200008392334,31.209999084472656,31.260000228881836,31.6200008392334,38633600.0,27.230674743652344
2013-07-29,31.600000381469727,31.399999618530273,31.469999313354492,31.540000915527344,28870700.0,27.16178321838379
2013-07-30,32.119998931884766,31.549999237060547,31.780000686645508,31.850000381469727,45799500.0,27.428741455078125
2013-07-31,32.04999923706055,31.709999084472656,31.969999313354492,31.84000015258789,43898400.0,27.420133590698242
2013-08-01,32.09000015258789,31.600000381469727,32.060001373291016,31.670000076293945,42557900.0,27.273733139038086
2013-08-02,31.899999618530273,31.56999969482422,31.690000534057617,31.889999389648438,29199900.0,27.463191986083984
2013-08-05,32.0,31.639999389648438,31.899999618530273,31.700000762939453,30984000.0,27.29956817626953
2013-08-06,31.670000076293945,31.3799991607666,31.549999237060547,31.579999923706055,36331500.0,27.19622802734375
2013-08-07,32.099998474121094,31.25,31.540000915527344,32.060001373291016,38078600.0,27.609594345092773
2013-08-08,33.06999969482422,32.04999923706055,32.2400016784668,32.88999938964844,59034400.0,28.324384689331055
2013-08-09,32.900001525878906,32.470001220703125,32.77000045776367,32.70000076293945,26800700.0,28.160757064819336
2013-08-12,32.970001220703125,32.459999084472656,32.459999084472656,32.869998931884766,25493700.0,28.30715560913086
2013-08-13,32.54999923706055,32.209999084472656,32.5099983215332,32.22999954223633,39464100.0,27.951581954956055
2013-08-14,33.36000061035156,31.700000762939453,32.13999938964844,32.349998474121094,48519600.0,28.055654525756836
2013-08-15,32.18000030517578,30.84000015258789,32.0,31.790000915527344,33338000.0,27.569990158081055
2013-08-16,31.989999771118164,31.65999984741211,31.790000915527344,31.799999237060547,32866300.0,27.578664779663086
2013-08-19,31.969999313354492,31.3799991607666,31.760000228881836,31.389999389648438,27902500.0,27.223087310791016
2013-08-20,31.899999618530273,31.3700008392334,31.440000534057617,31.6200008392334,22979600.0,27.422557830810547
2013-08-21,32.0099983215332,31.540000915527344,31.610000610351562,31.610000610351562,37409100.0,27.413888931274414
2013-08-22,32.4900016784668,32.099998474121094,32.189998626708984,32.38999938964844,31169900.0,28.090343475341797
2013-08-23,35.20000076293945,34.0,35.16999816894531,34.75,225493800.0,30.137056350708008
2013-08-26,34.66999816894531,34.029998779296875,34.400001525878906,34.150001525878906,72786800.0,29.6167049407959
2013-08-27,34.099998474121094,33.150001525878906,33.52000045776367,33.2599983215332,58522300.0,28.8448543548584
2013-08-28,33.599998474121094,33.0,33.38999938964844,33.02000045776367,44257400.0,28.636714935302734
2013-08-29,33.599998474121094,32.79999923706055,32.93000030517578,33.54999923706055,45284700.0,29.096349716186523
2013-08-30,33.47999954223633,33.09000015258789,33.369998931884766,33.400001525878906,42790200.0,28.966266632080078
2013-09-03,32.06999969482422,31.290000915527344,31.75,31.8799991607666,154507000.0,27.648040771484375
2013-09-04,31.469999313354492,31.110000610351562,31.389999389648438,31.200000762939453,142320600.0,27.058307647705078
2013-09-05,31.440000534057617,30.950000762939453,31.100000381469727,31.229999542236328,71644900.0,27.08432960510254
2013-09-06,31.389999389648438,31.1299991607666,31.309999465942383,31.149999618530273,75434900.0,27.014949798583984
2013-09-09,31.790000915527344,31.200000762939453,31.219999313354492,31.65999984741211,49628500.0,27.45724868774414
2013-09-10,32.400001525878906,31.790000915527344,31.899999618530273,32.38999938964844,56881200.0,28.090343475341797
2013-09-11,32.93000030517578,32.529998779296875,32.56999969482422,32.7400016784668,39087500.0,28.39388656616211
2013-09-12,32.779998779296875,32.59000015258789,32.720001220703125,32.689998626708984,32860200.0,28.350522994995117
2013-09-13,33.06999969482422,32.5099983215332,32.77000045776367,33.029998779296875,40899000.0,28.645381927490234
2013-09-16,33.5,32.72999954223633,33.380001068115234,32.79999923706055,52839700.0,28.4459171295166
2013-09-17,33.470001220703125,32.900001525878906,33.41999816894531,32.93000030517578,84716500.0,28.55865478515625
2013-09-18,33.400001525878906,32.83000183105469,32.9900016784668,33.31999969482422,64099900.0,28.896883010864258
2013-09-19,33.68000030517578,33.31999969482422,33.47999954223633,33.63999938964844,42026600.0,29.17440414428711
2013-09-20,33.47999954223633,32.689998626708984,33.40999984741211,32.790000915527344,102904900.0,28.437246322631836
2013-09-23,32.970001220703125,32.5,32.540000915527344,32.7400016784668,39826100.0,28.39388656616211
2013-09-24,32.869998931884766,32.150001525878906,32.869998931884766,32.45000076293945,40685000.0,28.142377853393555
2013-09-25,32.79999923706055,32.400001525878906,32.4900016784668,32.5099983215332,28907500.0,28.194414138793945
2013-09-26,33.0,32.59000015258789,32.63999938964844,32.77000045776367,28504000.0,28.419897079467773
2013-09-27,33.75,32.869998931884766,32.880001068115234,33.27000045776367,55348000.0,28.853517532348633
2013-09-30,33.310001373291016,32.70000076293945,33.0,33.279998779296875,39839500.0,28.862197875976562
2013-10-01,33.61000061035156,33.29999923706055,33.349998474121094,33.58000183105469,36718700.0,29.122379302978516
2013-10-02,34.029998779296875,33.290000915527344,33.36000061035156,33.91999816894531,46946800.0,29.4172420501709
2013-10-03,34.0,33.41999816894531,33.880001068115234,33.86000061035156,38703800.0,29.365203857421875
2013-10-04,33.9900016784668,33.619998931884766,33.689998626708984,33.880001068115234,33008100.0,29.382549285888672
2013-10-07,33.709999084472656,33.20000076293945,33.599998474121094,33.29999923706055,35069300.0,28.879541397094727
2013-10-08,33.33000183105469,32.79999923706055,33.310001373291016,33.0099983215332,41017600.0,28.628040313720703
2013-10-09,33.349998474121094,32.959999084472656,33.06999969482422,33.06999969482422,35878600.0,28.68008041381836
2013-10-10,33.88999938964844,33.2599983215332,33.310001373291016,33.7599983215332,42875100.0,29.278480529785156
2013-10-11,34.13999938964844,33.68000030517578,33.68000030517578,34.130001068115234,30033300.0,29.599367141723633
2013-10-14,34.5,33.779998779296875,33.900001525878906,34.45000076293945,27757900.0,29.87688446044922
2013-10-15,34.9900016784668,34.470001220703125,34.66999816894531,34.4900016784668,47097800.0,29.911579132080078
2013-10-16,34.900001525878906,34.560001373291016,34.599998474121094,34.63999938964844,35111600.0,30.04167366027832
2013-10-17,34.9900016784668,34.369998931884766,34.45000076293945,34.91999816894531,31359200.0,30.28449249267578
2013-10-18,34.9900016784668,34.33000183105469,34.81999969482422,34.959999084472656,41811700.0,30.31919288635254
2013-10-21,35.20000076293945,34.90999984741211,34.97999954223633,34.9900016784668,27433500.0,30.345195770263672
2013-10-22,35.099998474121094,34.52000045776367,35.02000045776367,34.58000183105469,40438500.0,29.989627838134766
2013-10-23,34.4900016784668,33.66999816894531,34.349998474121094,33.7599983215332,58600500.0,29.278480529785156
2013-10-24,34.099998474121094,33.56999969482422,33.81999969482422,33.720001220703125,53209700.0,29.243789672851562
2013-10-25,36.290000915527344,35.470001220703125,35.880001068115234,35.72999954223633,113494000.0,30.986970901489258
2013-10-28,35.72999954223633,35.27000045776367,35.61000061035156,35.56999969482422,38383600.0,30.84820556640625
2013-10-29,35.720001220703125,35.2599983215332,35.630001068115234,35.52000045776367,31702200.0,30.804853439331055
2013-10-30,35.790000915527344,35.43000030517578,35.529998779296875,35.540000915527344,36997700.0,30.822193145751953
2013-10-31,35.689998626708984,35.34000015258789,35.65999984741211,35.40999984741211,41682300.0,30.709453582763672
2013-11-01,35.689998626708984,35.38999938964844,35.66999816894531,35.529998779296875,40264600.0,30.81352424621582
2013-11-04,35.97999954223633,35.54999923706055,35.59000015258789,35.939998626708984,28060700.0,31.169097900390625
2013-11-05,36.709999084472656,35.77000045776367,35.790000915527344,36.63999938964844,51681900.0,31.77617073059082
2013-11-06,38.220001220703125,37.060001373291016,37.2400016784668,38.18000030517578,88948800.0,33.11174011230469
2013-11-07,38.0099983215332,37.43000030517578,37.959999084472656,37.5,60437400.0,32.52201461791992
2013-11-08,37.779998779296875,37.34000015258789,37.66999816894531,37.779998779296875,36737800.0,32.764835357666016
2013-11-11,37.779998779296875,37.349998474121094,37.689998626708984,37.59000015258789,26872500.0,32.60005569458008
2013-11-12,37.599998474121094,37.20000076293945,37.380001068115234,37.36000061035156,31651600.0,32.40059280395508
2013-11-13,38.15999984741211,36.900001525878906,36.97999954223633,38.15999984741211,44957600.0,33.094390869140625
2013-11-14,38.130001068115234,37.720001220703125,37.869998931884766,38.02000045776367,46183700.0,32.97298812866211
2013-11-15,38.02000045776367,37.720001220703125,37.95000076293945,37.84000015258789,50601300.0,32.816871643066406
2013-11-18,37.58000183105469,37.06999969482422,37.349998474121094,37.20000076293945,53277500.0,32.26182556152344
2013-11-19,37.22999954223633,36.66999816894531,36.849998474121094,36.7400016784668,44275000.0,32.10454177856445
2013-11-20,37.40999984741211,36.86000061035156,36.91999816894531,37.08000183105469,32229900.0,32.401649475097656
2013-11-21,37.529998779296875,37.2599983215332,37.27000045776367,37.400001525878906,23064700.0,32.681278228759766
2013-11-22,37.68000030517578,37.33000183105469,37.529998779296875,37.56999969482422,27982000.0,32.829811096191406
2013-11-25,37.95000076293945,37.56999969482422,37.93000030517578,37.63999938964844,30646800.0,32.890995025634766
2013-11-26,37.650001525878906,37.349998474121094,37.56999969482422,37.349998474121094,34465300.0,32.63758850097656
2013-11-27,37.7599983215332,37.4900016784668,37.56999969482422,37.599998474121094,26002100.0,32.85602951049805
2013-11-29,38.290000915527344,37.81999969482422,37.81999969482422,38.130001068115234,22090400.0,33.31916809082031
2013-12-02,38.779998779296875,38.060001373291016,38.09000015258789,38.45000076293945,42950400.0,33.598785400390625
2013-12-03,38.4900016784668,38.08000183105469,38.13999938964844,38.310001373291016,52109800.0,33.476463317871094
2013-12-04,38.97999954223633,38.119998931884766,38.209999084472656,38.939998626708984,51983600.0,34.026973724365234
2013-12-05,38.880001068115234,37.18000030517578,38.849998474121094,38.0,116305000.0,33.205570220947266
2013-12-06,38.54999923706055,37.9900016784668,38.41999816894531,38.36000061035156,36457300.0,33.5201530456543
2013-12-09,38.869998931884766,38.369998931884766,38.560001373291016,38.709999084472656,30286000.0,33.825984954833984
2013-12-10,38.900001525878906,38.02000045776367,38.61000061035156,38.11000061035156,37828600.0,33.301692962646484
2013-12-11,38.29999923706055,37.38999938964844,38.060001373291016,37.61000061035156,39853400.0,32.864768981933594
2013-12-12,37.63999938964844,37.18000030517578,37.63999938964844,37.220001220703125,36012800.0,32.52397155761719
2013-12-13,37.45000076293945,36.619998931884766,37.41999816894531,36.689998626708984,40066100.0,32.06085205078125
2013-12-16,37.0,36.540000915527344,36.72999954223633,36.88999938964844,31734200.0,32.23562240600586
2013-12-17,37.11000061035156,36.33000183105469,36.939998626708984,36.52000045776367,45687700.0,31.912294387817383
2013-12-18,36.599998474121094,35.529998779296875,36.36000061035156,36.58000183105469,63192100.0,31.964731216430664
2013-12-19,36.54999923706055,36.08000183105469,36.5099983215332,36.25,34160100.0,31.676361083984375
2013-12-20,36.93000030517578,36.189998626708984,36.20000076293945,36.79999923706055,62649100.0,32.1569709777832
2013-12-23,36.88999938964844,36.54999923706055,36.810001373291016,36.619998931884766,25128700.0,31.999691009521484
2013-12-24,37.16999816894531,36.63999938964844,36.720001220703125,37.08000183105469,14243000.0,32.401649475097656
2013-12-26,37.4900016784668,37.16999816894531,37.20000076293945,37.439998626708984,17612800.0,32.71621322631836
2013-12-27,37.619998931884766,37.16999816894531,37.58000183105469,37.290000915527344,14563000.0,32.58515548706055
2013-12-30,37.380001068115234,36.900001525878906,37.220001220703125,37.290000915527344,16290500.0,32.58515548706055
2013-12-31,37.58000183105469,37.220001220703125,37.400001525878906,37.40999984741211,17503500.0,32.690006256103516
2014-01-02,37.400001525878906,37.099998474121094,37.349998474121094,37.15999984741211,30632200.0,32.471553802490234
2014-01-03,37.220001220703125,36.599998474121094,37.20000076293945,36.90999984741211,31134800.0,32.25309753417969
2014-01-06,36.88999938964844,36.11000061035156,36.849998474121094,36.130001068115234,43603700.0,31.571504592895508
2014-01-07,36.4900016784668,36.209999084472656,36.33000183105469,36.40999984741211,35802800.0,31.816179275512695
2014-01-08,36.13999938964844,35.58000183105469,36.0,35.7599983215332,59971700.0,31.248197555541992
2014-01-09,35.90999984741211,35.400001525878906,35.880001068115234,35.529998779296875,36516300.0,31.04721450805664
2014-01-10,36.150001525878906,35.75,35.900001525878906,36.040000915527344,40548800.0,31.492856979370117
2014-01-13,36.02000045776367,34.83000183105469,35.9900016784668,34.97999954223633,45901900.0,30.566598892211914
2014-01-14,35.880001068115234,34.630001068115234,34.72999954223633,35.779998779296875,41623300.0,31.265663146972656
2014-01-15,36.790000915527344,35.849998474121094,35.900001525878906,36.7599983215332,44812600.0,32.12201690673828
2014-01-16,37.0,36.310001373291016,36.689998626708984,36.88999938964844,38018700.0,32.23562240600586
2014-01-17,36.83000183105469,36.150001525878906,36.83000183105469,36.380001068115234,46267500.0,31.789968490600586
2014-01-21,36.81999969482422,36.060001373291016,36.81999969482422,36.16999816894531,31567300.0,31.60645866394043
2014-01-22,36.31999969482422,35.75,36.2599983215332,35.93000030517578,21904300.0,31.396732330322266
2014-01-23,36.130001068115234,35.52000045776367,36.09000015258789,36.060001373291016,43954000.0,31.510339736938477
2014-01-24,37.54999923706055,36.529998779296875,37.45000076293945,36.810001373291016,76395500.0,32.16572189331055
2014-01-27,36.88999938964844,35.97999954223633,36.869998931884766,36.029998779296875,44420800.0,31.484127044677734
2014-01-28,36.38999938964844,35.75,36.119998931884766,36.27000045776367,36205500.0,31.69384765625
2014-01-29,36.880001068115234,35.900001525878906,35.97999954223633,36.65999984741211,52745900.0,32.034645080566406
2014-01-30,36.880001068115234,36.22999954223633,36.790000915527344,36.86000061035156,35036300.0,32.209407806396484
2014-01-31,37.88999938964844,36.560001373291016,36.95000076293945,37.84000015258789,93162300.0,33.06575393676758
2014-02-03,37.9900016784668,36.43000030517578,37.7400016784668,36.47999954223633,64063100.0,31.877344131469727
2014-02-04,37.189998626708984,36.25,36.970001220703125,36.349998474121094,54697900.0,31.763755798339844
2014-02-05,36.470001220703125,35.79999923706055,36.290000915527344,35.81999969482422,55814400.0,31.300615310668945
2014-02-06,36.25,35.689998626708984,35.79999923706055,36.18000030517578,35351800.0,31.615188598632812
2014-02-07,36.59000015258789,36.0099983215332,36.31999969482422,36.560001373291016,33260500.0,31.94725227355957
2014-02-10,36.79999923706055,36.290000915527344,36.630001068115234,36.79999923706055,26767000.0,32.1569709777832
2014-02-11,37.2599983215332,36.86000061035156,36.880001068115234,37.16999816894531,32141400.0,32.48028564453125
2014-02-12,37.599998474121094,37.29999923706055,37.349998474121094,37.470001220703125,27051800.0,32.74243927001953
2014-02-13,37.86000061035156,37.33000183105469,37.33000183105469,37.61000061035156,37635500.0,32.864768981933594
2014-02-14,37.779998779296875,37.33000183105469,37.38999938964844,37.619998931884766,31407500.0,32.873512268066406
2014-02-18,37.779998779296875,37.40999984741211,37.630001068115234,37.41999816894531,32834000.0,32.943939208984375
2014-02-19,37.75,37.209999084472656,37.220001220703125,37.5099983215332,29750400.0,33.0231819152832
2014-02-20,37.869998931884766,37.400001525878906,37.56999969482422,37.75,27526100.0,33.2344856262207
2014-02-21,38.349998474121094,37.86000061035156,37.939998626708984,37.97999954223633,38021300.0,33.43695831298828
2014-02-24,37.97999954223633,37.540000915527344,37.689998626708984,37.689998626708984,32085100.0,33.18164825439453
2014-02-25,37.849998474121094,37.349998474121094,37.61000061035156,37.540000915527344,30736500.0,33.049591064453125
2014-02-26,37.7400016784668,37.189998626708984,37.58000183105469,37.470001220703125,41041800.0,32.98796844482422
2014-02-27,37.88999938964844,37.22999954223633,37.45000076293945,37.86000061035156,33903400.0,33.33131790161133
2014-02-28,38.459999084472656,37.81999969482422,37.97999954223633,38.310001373291016,41215000.0,33.72748565673828
2014-03-03,38.130001068115234,37.4900016784668,37.91999816894531,37.779998779296875,29717500.0,33.2608757019043
2014-03-04,38.47999954223633,38.06999969482422,38.20000076293945,38.40999984741211,26802400.0,33.815521240234375
2014-03-05,38.27000045776367,37.93000030517578,38.25,38.11000061035156,20520100.0,33.551414489746094
2014-03-06,38.2400016784668,37.88999938964844,38.13999938964844,38.150001525878906,23582200.0,33.58662796020508
2014-03-07,38.36000061035156,37.689998626708984,38.279998779296875,37.900001525878906,26591600.0,33.36652755737305
2014-03-10,38.0099983215332,37.720001220703125,37.9900016784668,37.81999969482422,19006600.0,33.29610824584961
2014-03-11,38.22999954223633,37.720001220703125,37.869998931884766,38.02000045776367,25216400.0,33.47217559814453
2014-03-12,38.43000030517578,37.790000915527344,37.79999923706055,38.27000045776367,30494100.0,33.692264556884766
2014-03-13,38.45000076293945,37.63999938964844,38.41999816894531,37.88999938964844,32169700.0,33.35771942138672
2014-03-14,38.13999938964844,37.5099983215332,37.650001525878906,37.70000076293945,27195600.0,33.190452575683594
2014-03-17,38.40999984741211,37.790000915527344,37.900001525878906,38.04999923706055,20479600.0,33.49858474731445
2014-03-18,39.900001525878906,38.220001220703125,38.2599983215332,39.54999923706055,64063900.0,34.81916046142578
2014-03-19,39.54999923706055,38.90999984741211,39.470001220703125,39.27000045776367,35597200.0,34.57265090942383
2014-03-20,40.650001525878906,39.2400016784668,39.25,40.33000183105469,59269800.0,35.50586700439453
2014-03-21,40.939998626708984,40.0099983215332,40.720001220703125,40.15999984741211,80721800.0,35.356197357177734
2014-03-24,40.63999938964844,39.86000061035156,40.34000015258789,40.5,46098400.0,35.65552520751953
2014-03-25,40.9900016784668,39.959999084472656,40.65999984741211,40.34000015258789,43193100.0,35.5146598815918
2014-03-26,40.709999084472656,39.599998474121094,40.47999954223633,39.790000915527344,41977500.0,35.030452728271484
2014-03-27,39.970001220703125,39.34000015258789,39.7400016784668,39.36000061035156,35369200.0,34.651893615722656
2014-03-28,40.63999938964844,39.68000030517578,39.790000915527344,40.29999923706055,43472700.0,35.47944259643555
2014-03-31,41.5,40.400001525878906,40.43000030517578,40.9900016784668,46886300.0,36.0869140625
2014-04-01,41.59000015258789,41.06999969482422,41.150001525878906,41.41999816894531,32605000.0,36.465476989746094
2014-04-02,41.65999984741211,41.16999816894531,41.439998626708984,41.349998474121094,28666700.0,36.403846740722656
2014-04-03,41.290000915527344,40.709999084472656,41.290000915527344,41.0099983215332,30139600.0,36.104522705078125
2014-04-04,41.38999938964844,39.63999938964844,41.25,39.869998931884766,51409600.0,35.10089111328125
2014-04-07,40.27000045776367,39.7400016784668,39.959999084472656,39.79999923706055,37559600.0,35.03925704956055
2014-04-08,39.93000030517578,39.20000076293945,39.75,39.81999969482422,35918600.0,35.0568733215332
2014-04-09,40.54999923706055,39.880001068115234,39.93000030517578,40.470001220703125,27398700.0,35.629127502441406
2014-04-10,40.689998626708984,39.09000015258789,40.439998626708984,39.36000061035156,45960800.0,34.651893615722656
2014-04-11,39.790000915527344,39.0,39.0,39.209999084472656,34330200.0,34.519832611083984
2014-04-14,39.40999984741211,38.900001525878906,39.11000061035156,39.18000030517578,32006600.0,34.49341583251953
2014-04-15,39.959999084472656,39.04999923706055,39.34000015258789,39.75,33968700.0,34.995243072509766
2014-04-16,40.41999816894531,39.90999984741211,40.060001373291016,40.400001525878906,30615800.0,35.56748962402344
2014-04-17,40.20000076293945,39.5099983215332,40.0099983215332,40.0099983215332,36688400.0,35.224143981933594
2014-04-21,40.150001525878906,39.790000915527344,40.130001068115234,39.939998626708984,22221200.0,35.16250991821289
2014-04-22,40.13999938964844,39.83000183105469,39.959999084472656,39.9900016784668,27056700.0,35.2065315246582
2014-04-23,39.9900016784668,39.470001220703125,39.9900016784668,39.689998626708984,24602800.0,34.942413330078125
2014-04-24,39.970001220703125,39.29999923706055,39.7400016784668,39.86000061035156,42381600.0,35.09206771850586
2014-04-25,40.68000030517578,39.75,40.290000915527344,39.90999984741211,56876800.0,35.13609313964844
2014-04-28,41.290000915527344,40.09000015258789,40.13999938964844,40.869998931884766,50610200.0,35.981266021728516
2014-04-29,41.189998626708984,40.38999938964844,41.099998474121094,40.5099983215332,29636200.0,35.66434097290039
2014-04-30,40.5,40.16999816894531,40.400001525878906,40.400001525878906,35458700.0,35.56748962402344
2014-05-01,40.36000061035156,39.95000076293945,40.2400016784668,40.0,28787400.0,35.215328216552734
2014-05-02,40.34000015258789,39.65999984741211,40.310001373291016,39.689998626708984,43416600.0,34.942413330078125
2014-05-05,39.63999938964844,39.29999923706055,39.52000045776367,39.43000030517578,22460900.0,34.7135124206543
2014-05-06,39.349998474121094,38.95000076293945,39.290000915527344,39.060001373291016,27112400.0,34.38778305053711
2014-05-07,39.5099983215332,38.5099983215332,39.220001220703125,39.41999816894531,41744500.0,34.704708099365234
2014-05-08,39.900001525878906,38.970001220703125,39.34000015258789,39.63999938964844,32120400.0,34.89838409423828
2014-05-09,39.849998474121094,39.369998931884766,39.540000915527344,39.540000915527344,29647600.0,34.81034851074219
2014-05-12,40.02000045776367,39.650001525878906,39.7400016784668,39.970001220703125,22782600.0,35.18891906738281
2014-05-13,40.5,39.849998474121094,39.91999816894531,40.41999816894531,27004800.0,35.83613586425781
2014-05-14,40.45000076293945,40.04999923706055,40.29999923706055,40.2400016784668,18818700.0,35.676551818847656
2014-05-15,40.400001525878906,39.5099983215332,40.09000015258789,39.599998474121094,37793200.0,35.10912322998047
2014-05-16,39.84000015258789,39.27000045776367,39.66999816894531,39.83000183105469,29867100.0,35.31304931640625
2014-05-19,39.81999969482422,39.459999084472656,39.61000061035156,39.75,24537400.0,35.24211502075195
2014-05-20,39.939998626708984,39.459999084472656,39.68000030517578,39.68000030517578,21320900.0,35.180049896240234
2014-05-21,40.349998474121094,39.7400016784668,39.79999923706055,40.349998474121094,22398700.0,35.774070739746094
2014-05-22,40.349998474121094,39.849998474121094,40.290000915527344,40.099998474121094,20201800.0,35.55241775512695
2014-05-23,40.369998931884766,40.0,40.369998931884766,40.119998931884766,18020000.0,35.57015609741211
2014-05-27,40.2599983215332,39.810001373291016,40.2599983215332,40.189998626708984,26160600.0,35.6322135925293
2014-05-28,40.189998626708984,39.81999969482422,40.13999938964844,40.0099983215332,25711500.0,35.47262954711914
2014-05-29,40.349998474121094,39.90999984741211,40.150001525878906,40.34000015258789,19888200.0,35.76521682739258
2014-05-30,40.970001220703125,40.25,40.45000076293945,40.939998626708984,34567600.0,36.29716491699219
2014-06-02,41.09000015258789,40.68000030517578,40.95000076293945,40.790000915527344,18504300.0,36.164180755615234
2014-06-03,40.68000030517578,40.25,40.599998474121094,40.290000915527344,18068900.0,35.72087860107422
2014-06-04,40.369998931884766,39.86000061035156,40.209999084472656,40.31999969482422,23209000.0,35.74747848510742
2014-06-05,41.25,40.400001525878906,40.59000015258789,41.209999084472656,31865200.0,36.53654098510742
2014-06-06,41.65999984741211,41.2400016784668,41.47999954223633,41.47999954223633,24060500.0,36.77592086791992
2014-06-09,41.47999954223633,41.02000045776367,41.38999938964844,41.27000045776367,15019200.0,36.589752197265625
2014-06-10,41.15999984741211,40.86000061035156,41.029998779296875,41.11000061035156,15117700.0,36.44788360595703
2014-06-11,41.06999969482422,40.77000045776367,40.93000030517578,40.86000061035156,18040000.0,36.22623825073242
2014-06-12,40.880001068115234,40.290000915527344,40.810001373291016,40.58000183105469,29818900.0,35.977989196777344
2014-06-13,41.56999969482422,40.86000061035156,41.099998474121094,41.22999954223633,26310000.0,36.55427932739258
2014-06-16,41.61000061035156,41.040000915527344,41.040000915527344,41.5,24205300.0,36.79365539550781
2014-06-17,41.90999984741211,40.34000015258789,41.290000915527344,41.68000030517578,22518600.0,36.9532585144043
2014-06-18,41.7400016784668,41.18000030517578,41.61000061035156,41.650001525878906,27097000.0,36.92665100097656
2014-06-19,41.77000045776367,41.33000183105469,41.56999969482422,41.5099983215332,19828200.0,36.802528381347656
2014-06-20,41.83000183105469,41.380001068115234,41.45000076293945,41.68000030517578,47764900.0,36.9532585144043
2014-06-23,42.0,41.689998626708984,41.72999954223633,41.9900016784668,18743900.0,37.228084564208984
2014-06-24,41.939998626708984,41.560001373291016,41.83000183105469,41.75,26509100.0,37.01531219482422
2014-06-25,42.04999923706055,41.459999084472656,41.70000076293945,42.029998779296875,20049100.0,37.263553619384766
2014-06-26,41.939998626708984,41.43000030517578,41.93000030517578,41.720001220703125,23604400.0,36.98871612548828
2014-06-27,42.290000915527344,41.5099983215332,41.61000061035156,42.25,74640000.0,37.4586067199707
2014-06-30,42.209999084472656,41.70000076293945,42.16999816894531,41.70000076293945,30793100.0,36.970985412597656
2014-07-01,42.150001525878906,41.689998626708984,41.86000061035156,41.869998931884766,26917000.0,37.121700286865234
2014-07-02,41.900001525878906,41.529998779296875,41.72999954223633,41.900001525878906,20208100.0,37.1483039855957
2014-07-03,41.9900016784668,41.560001373291016,41.90999984741211,41.79999923706055,15969300.0,37.059635162353516
2014-07-07,42.119998931884766,41.709999084472656,41.75,41.9900016784668,21952400.0,37.228084564208984
2014-07-08,42.0,41.61000061035156,41.869998931884766,41.779998779296875,31218200.0,37.041900634765625
2014-07-09,41.9900016784668,41.529998779296875,41.97999954223633,41.66999816894531,18445900.0,36.944374084472656
2014-07-10,42.0,41.04999923706055,41.369998931884766,41.689998626708984,21854700.0,36.96210861206055
2014-07-11,42.09000015258789,41.47999954223633,41.70000076293945,42.09000015258789,24083000.0,37.31673812866211
2014-07-14,42.45000076293945,42.040000915527344,42.220001220703125,42.13999938964844,21881100.0,37.36107635498047
2014-07-15,42.470001220703125,42.029998779296875,42.33000183105469,42.45000076293945,28748700.0,37.63592529296875
2014-07-16,44.310001373291016,42.47999954223633,42.5099983215332,44.08000183105469,63318000.0,39.08106994628906
2014-07-17,45.709999084472656,44.25,45.45000076293945,44.529998779296875,82180300.0,39.48003005981445
2014-07-18,44.84000015258789,44.25,44.650001525878906,44.689998626708984,43407500.0,39.621891021728516
2014-07-21,45.15999984741211,44.220001220703125,44.560001373291016,44.84000015258789,37604400.0,39.7548713684082
2014-07-22,45.150001525878906,44.59000015258789,45.0,44.83000183105469,43095800.0,39.74601745605469
2014-07-23,45.45000076293945,44.619998931884766,45.45000076293945,44.869998931884766,52362900.0,39.78147506713867
2014-07-24,45.0,44.31999969482422,44.93000030517578,44.400001525878906,30725300.0,39.364784240722656
2014-07-25,44.65999984741211,44.29999923706055,44.29999923706055,44.5,26737700.0,39.45344161987305
2014-07-28,44.5099983215332,43.93000030517578,44.36000061035156,43.970001220703125,29684200.0,38.983551025390625
2014-07-29,44.09000015258789,43.63999938964844,43.90999984741211,43.88999938964844,27763100.0,38.91261672973633
2014-07-30,44.099998474121094,43.290000915527344,44.06999969482422,43.58000183105469,31921400.0,38.63777542114258
2014-07-31,43.689998626708984,43.08000183105469,43.380001068115234,43.15999984741211,31537500.0,38.26541519165039
2014-08-01,43.25,42.599998474121094,43.209999084472656,42.86000061035156,31170300.0,37.999427795410156
2014-08-04,43.470001220703125,42.810001373291016,42.970001220703125,43.369998931884766,34277400.0,38.45158386230469
2014-08-05,43.459999084472656,42.83000183105469,43.310001373291016,43.08000183105469,26266400.0,38.194480895996094
2014-08-06,43.16999816894531,42.209999084472656,42.7400016784668,42.7400016784668,24634000.0,37.893035888671875
2014-08-07,43.45000076293945,42.650001525878906,42.84000015258789,43.22999954223633,30314900.0,38.32746505737305
2014-08-08,43.31999969482422,42.90999984741211,43.22999954223633,43.20000076293945,28942700.0,38.300865173339844
2014-08-11,43.45000076293945,43.02000045776367,43.2599983215332,43.20000076293945,20351600.0,38.300865173339844
2014-08-12,43.59000015258789,43.0,43.040000915527344,43.52000045776367,21431100.0,38.5845832824707
2014-08-13,44.18000030517578,43.52000045776367,43.68000030517578,44.08000183105469,22889500.0,39.08106994628906
2014-08-14,44.41999816894531,44.0099983215332,44.08000183105469,44.27000045776367,19313200.0,39.24953079223633
2014-08-15,44.900001525878906,44.400001525878906,44.58000183105469,44.790000915527344,41611300.0,39.71055221557617
2014-08-18,45.11000061035156,44.68000030517578,44.939998626708984,45.11000061035156,26891100.0,39.994266510009766
2014-08-19,45.34000015258789,44.83000183105469,44.970001220703125,45.33000183105469,28139500.0,40.440330505371094
2014-08-20,45.400001525878906,44.900001525878906,45.34000015258789,44.95000076293945,24770500.0,40.101322174072266
2014-08-21,45.25,44.83000183105469,44.84000015258789,45.220001220703125,22285500.0,40.34218978881836
2014-08-22,45.470001220703125,45.06999969482422,45.349998474121094,45.150001525878906,18294500.0,40.279747009277344
2014-08-25,45.439998626708984,45.040000915527344,45.400001525878906,45.16999816894531,16910000.0,40.29758834838867
2014-08-26,45.400001525878906,44.939998626708984,45.310001373291016,45.0099983215332,14873100.0,40.15483474731445
2014-08-27,45.0,44.7599983215332,44.900001525878906,44.869998931884766,21287900.0,40.02995300292969
2014-08-28,44.97999954223633,44.61000061035156,44.75,44.880001068115234,17657600.0,40.038875579833984
2014-08-29,45.439998626708984,44.86000061035156,45.09000015258789,45.43000030517578,21607600.0,40.529544830322266
2014-09-02,45.459999084472656,44.849998474121094,45.43000030517578,45.09000015258789,22976800.0,40.22621154785156
2014-09-03,45.11000061035156,44.529998779296875,44.529998779296875,44.959999084472656,33684500.0,40.11024475097656
2014-09-04,45.27000045776367,44.720001220703125,44.7400016784668,45.2599983215332,26475500.0,40.37787628173828
2014-09-05,45.93000030517578,45.11000061035156,45.11000061035156,45.90999984741211,36939400.0,40.957763671875
2014-09-08,46.79999923706055,45.9900016784668,46.02000045776367,46.470001220703125,45736700.0,41.457359313964844
2014-09-09,46.970001220703125,46.41999816894531,46.470001220703125,46.7599983215332,40302400.0,41.71607208251953
2014-09-10,46.939998626708984,46.279998779296875,46.81999969482422,46.84000015258789,27302400.0,41.787445068359375
2014-09-11,47.0,46.470001220703125,46.7400016784668,47.0,29216400.0,41.93019104003906
2014-09-12,47.02000045776367,46.599998474121094,46.90999984741211,46.70000076293945,38244700.0,41.66255187988281
2014-09-15,46.709999084472656,46.099998474121094,46.540000915527344,46.2400016784668,37667600.0,41.252166748046875
2014-09-16,46.849998474121094,46.290000915527344,46.38999938964844,46.7599983215332,27910600.0,41.71607208251953
2014-09-17,46.689998626708984,46.22999954223633,46.2599983215332,46.52000045776367,38311900.0,41.5019645690918
2014-09-18,46.83000183105469,46.459999084472656,46.59000015258789,46.68000030517578,35556600.0,41.64470291137695
2014-09-19,47.56999969482422,46.599998474121094,46.810001373291016,47.52000045776367,202522400.0,42.39409255981445
2014-09-22,47.380001068115234,46.97999954223633,47.29999923706055,47.060001373291016,38686100.0,41.98371505737305
2014-09-23,46.97999954223633,46.470001220703125,46.849998474121094,46.560001373291016,33430300.0,41.537662506103516
2014-09-24,47.11000061035156,46.34000015258789,46.630001068115234,47.08000183105469,26582700.0,42.001556396484375
2014-09-25,47.09000015258789,46.029998779296875,46.880001068115234,46.040000915527344,33077400.0,41.0737419128418
2014-09-26,46.619998931884766,45.7599983215332,45.93000030517578,46.40999984741211,27078800.0,41.40383529663086
2014-09-29,46.560001373291016,45.7599983215332,45.97999954223633,46.439998626708984,26091000.0,41.43058776855469
2014-09-30,46.47999954223633,46.0099983215332,46.369998931884766,46.36000061035156,33033100.0,41.359222412109375
2014-10-01,46.529998779296875,45.849998474121094,46.27000045776367,45.900001525878906,38088400.0,40.948848724365234
2014-10-02,46.099998474121094,45.63999938964844,45.83000183105469,45.7599983215332,25119400.0,40.82394027709961
2014-10-03,46.29999923706055,45.61000061035156,45.97999954223633,46.09000015258789,32453200.0,41.11834716796875
2014-10-06,46.29999923706055,45.91999816894531,46.119998931884766,46.09000015258789,20604000.0,41.11834716796875
2014-10-07,45.93000030517578,45.41999816894531,45.86000061035156,45.529998779296875,25723700.0,40.61875915527344
2014-10-08,46.88999938964844,45.34000015258789,45.47999954223633,46.779998779296875,33031000.0,41.733924865722656
2014-10-09,46.79999923706055,45.7400016784668,46.5,45.849998474121094,34422800.0,40.90423583984375
2014-10-10,46.119998931884766,43.95000076293945,45.599998474121094,44.029998779296875,51978100.0,39.280548095703125
2014-10-13,44.560001373291016,43.4900016784668,43.81999969482422,43.650001525878906,37100200.0,38.941551208496094
2014-10-14,44.380001068115234,43.560001373291016,43.869998931884766,43.72999954223633,38115700.0,39.012916564941406
2014-10-15,43.38999938964844,42.099998474121094,43.0,43.220001220703125,60218700.0,38.55794143676758
2014-10-16,43.08000183105469,42.220001220703125,42.529998779296875,42.7400016784668,49040400.0,38.12971115112305
2014-10-17,43.939998626708984,42.790000915527344,43.20000076293945,43.630001068115234,40683300.0,38.9237060546875
2014-10-20,44.13999938964844,42.810001373291016,43.060001373291016,44.08000183105469,34527900.0,39.32516098022461
2014-10-21,44.97999954223633,44.189998626708984,44.36000061035156,44.880001068115234,36433800.0,40.038875579833984
2014-10-22,45.06999969482422,44.22999954223633,45.0,44.380001068115234,33570900.0,39.59280776977539
2014-10-23,45.45000076293945,44.529998779296875,44.619998931884766,45.02000045776367,45451900.0,40.16377258300781
2014-10-24,46.900001525878906,45.18000030517578,46.83000183105469,46.130001068115234,61076700.0,41.15403747558594
2014-10-27,46.099998474121094,45.709999084472656,45.709999084472656,45.90999984741211,30371300.0,40.957763671875
2014-10-28,46.5,45.77000045776367,45.86000061035156,46.4900016784668,29049800.0,41.47520065307617
2014-10-29,46.70000076293945,46.34000015258789,46.439998626708984,46.619998931884766,30276100.0,41.591182708740234
2014-10-30,46.31999969482422,45.77000045776367,46.31999969482422,46.04999923706055,30073900.0,41.082664489746094
2014-10-31,46.970001220703125,46.47999954223633,46.939998626708984,46.95000076293945,35849700.0,41.88557434082031
2014-11-03,47.459999084472656,46.72999954223633,46.88999938964844,47.439998626708984,23130400.0,42.322723388671875
2014-11-04,47.72999954223633,47.25,47.29999923706055,47.56999969482422,21530800.0,42.43870544433594
2014-11-05,47.900001525878906,47.2599983215332,47.79999923706055,47.86000061035156,22449600.0,42.697418212890625
2014-11-06,48.86000061035156,47.790000915527344,47.86000061035156,48.70000076293945,33037800.0,43.44681167602539
2014-11-07,48.91999816894531,48.290000915527344,48.91999816894531,48.68000030517578,28000600.0,43.4289665222168
2014-11-10,49.150001525878906,48.54999923706055,48.650001525878906,48.88999938964844,36370100.0,43.616310119628906
2014-11-11,48.95000076293945,48.650001525878906,48.849998474121094,48.869998931884766,23445200.0,43.598480224609375
2014-11-12,48.91999816894531,48.52000045776367,48.560001373291016,48.779998779296875,22722100.0,43.518184661865234
2014-11-13,49.650001525878906,48.709999084472656,48.810001373291016,49.61000061035156,26210400.0,44.258644104003906
2014-11-14,50.04999923706055,49.38999938964844,49.7400016784668,49.58000183105469,29081700.0,44.23188781738281
2014-11-17,49.709999084472656,49.13999938964844,49.40999984741211,49.459999084472656,30318600.0,44.12482452392578
2014-11-18,49.33000183105469,48.70000076293945,49.130001068115234,48.7400016784668,23995500.0,43.756744384765625
2014-11-19,48.75,47.93000030517578,48.65999984741211,48.220001220703125,26177500.0,43.289920806884766
2014-11-20,48.70000076293945,47.869998931884766,48.0,48.70000076293945,21510600.0,43.72084045410156
2014-11-21,49.04999923706055,47.56999969482422,49.02000045776367,47.97999954223633,42884800.0,43.07444381713867
2014-11-24,48.0,47.38999938964844,47.9900016784668,47.59000015258789,35434200.0,42.72432327270508
2014-11-25,47.970001220703125,47.45000076293945,47.65999984741211,47.470001220703125,28008000.0,42.616600036621094
2014-11-26,47.9900016784668,47.279998779296875,47.4900016784668,47.75,27163600.0,42.867977142333984
2014-11-28,48.20000076293945,47.61000061035156,47.95000076293945,47.810001373291016,21534400.0,42.921836853027344
2014-12-01,48.779998779296875,47.709999084472656,47.880001068115234,48.619998931884766,31191600.0,43.64901351928711
2014-12-02,49.04999923706055,48.20000076293945,48.84000015258789,48.459999084472656,25773500.0,43.505374908447266
2014-12-03,48.5,47.810001373291016,48.439998626708984,48.08000183105469,23534800.0,43.16423034667969
2014-12-04,49.060001373291016,48.20000076293945,48.38999938964844,48.84000015258789,30320400.0,43.84652328491211
2014-12-05,48.970001220703125,48.380001068115234,48.81999969482422,48.41999816894531,27313400.0,43.46946716308594
2014-12-08,48.349998474121094,47.45000076293945,48.2599983215332,47.70000076293945,26663100.0,42.82307815551758
2014-12-09,47.91999816894531,47.04999923706055,47.11000061035156,47.59000015258789,24330500.0,42.72432327270508
2014-12-10,47.65999984741211,46.70000076293945,47.58000183105469,46.900001525878906,30431800.0,42.10487365722656
2014-12-11,47.7400016784668,46.68000030517578,47.08000183105469,47.16999816894531,29060400.0,42.347267150878906
2014-12-12,47.72999954223633,46.66999816894531,46.779998779296875,46.95000076293945,34248400.0,42.149757385253906
2014-12-15,47.66999816894531,46.54999923706055,47.20000076293945,46.66999816894531,29247800.0,41.89838790893555
2014-12-16,46.34000015258789,45.130001068115234,45.900001525878906,45.15999984741211,47801400.0,40.54277038574219
2014-12-17,45.95000076293945,44.900001525878906,45.04999923706055,45.7400016784668,34970900.0,41.063480377197266
2014-12-18,47.52000045776367,46.34000015258789,46.58000183105469,47.52000045776367,40105600.0,42.66148376464844
2014-12-19,48.099998474121094,47.16999816894531,47.630001068115234,47.65999984741211,64551200.0,42.78717041015625
2014-12-22,48.119998931884766,47.709999084472656,47.779998779296875,47.97999954223633,26566000.0,43.07444381713867
2014-12-23,48.79999923706055,48.130001068115234,48.369998931884766,48.45000076293945,23648100.0,43.496402740478516
2014-12-24,48.63999938964844,48.08000183105469,48.63999938964844,48.13999938964844,11437800.0,43.21810531616211
2014-12-26,48.40999984741211,47.81999969482422,48.40999984741211,47.880001068115234,13197800.0,42.98468017578125
2014-12-29,47.779998779296875,47.2599983215332,47.70000076293945,47.45000076293945,14439500.0,42.5986442565918
2014-12-30,47.619998931884766,46.84000015258789,47.439998626708984,47.02000045776367,16384700.0,42.21261215209961
2014-12-31,47.439998626708984,46.45000076293945,46.72999954223633,46.45000076293945,21552500.0,41.70087432861328
2015-01-02,47.41999816894531,46.540000915527344,46.65999984741211,46.7599983215332,27913900.0,41.979183197021484
2015-01-05,46.72999954223633,46.25,46.369998931884766,46.33000183105469,39673900.0,41.593143463134766
2015-01-06,46.75,45.540000915527344,46.380001068115234,45.650001525878906,36447900.0,40.98268127441406
2015-01-07,46.459999084472656,45.4900016784668,45.97999954223633,46.22999954223633,29114100.0,41.503379821777344
2015-01-08,47.75,46.720001220703125,46.75,47.59000015258789,29645200.0,42.72432327270508
2015-01-09,47.81999969482422,46.900001525878906,47.61000061035156,47.189998626708984,23944200.0,42.36521911621094
2015-01-12,47.540000915527344,46.36000061035156,47.41999816894531,46.599998474121094,23651900.0,41.83553695678711
2015-01-13,47.90999984741211,46.060001373291016,46.970001220703125,46.36000061035156,35270600.0,41.62008285522461
2015-01-14,46.2400016784668,45.619998931884766,45.959999084472656,45.959999084472656,29719600.0,41.26097869873047
2015-01-15,46.380001068115234,45.40999984741211,46.220001220703125,45.47999954223633,32750800.0,40.830055236816406
2015-01-16,46.279998779296875,45.16999816894531,45.310001373291016,46.2400016784668,35695300.0,41.512351989746094
2015-01-20,46.650001525878906,45.56999969482422,46.29999923706055,46.38999938964844,36161900.0,41.64701461791992
2015-01-21,46.13999938964844,45.47999954223633,45.939998626708984,45.91999816894531,39081100.0,41.22507095336914
2015-01-22,47.13999938964844,46.08000183105469,46.380001068115234,47.130001068115234,35898000.0,42.31135559082031
2015-01-23,47.38999938964844,46.79999923706055,47.36000061035156,47.18000030517578,26211600.0,42.35624313354492
2015-01-26,47.130001068115234,46.2400016784668,47.0,47.0099983215332,42525500.0,42.2036247253418
2015-01-27,43.20000076293945,42.11000061035156,42.95000076293945,42.65999984741211,169164000.0,38.298370361328125
2015-01-28,42.790000915527344,41.15999984741211,42.7400016784668,41.189998626708984,84507100.0,36.978668212890625
2015-01-29,42.119998931884766,40.790000915527344,40.93000030517578,42.0099983215332,63585300.0,37.71482849121094
2015-01-30,41.58000183105469,40.349998474121094,41.54999923706055,40.400001525878906,78004900.0,36.26944351196289
2015-02-02,41.369998931884766,40.22999954223633,40.59000015258789,41.279998779296875,50352500.0,37.05946731567383
2015-02-03,41.93000030517578,41.04999923706055,41.630001068115234,41.599998474121094,52082400.0,37.34675598144531
2015-02-04,42.209999084472656,41.36000061035156,41.939998626708984,41.84000015258789,41614800.0,37.562217712402344
2015-02-05,42.63999938964844,41.86000061035156,42.220001220703125,42.45000076293945,36548200.0,38.10984802246094
2015-02-06,42.790000915527344,42.150001525878906,42.68000030517578,42.40999984741211,34616600.0,38.07393264770508
2015-02-09,42.7400016784668,42.209999084472656,42.2400016784668,42.36000061035156,31381100.0,38.029052734375
2015-02-10,42.77000045776367,42.18000030517578,42.7400016784668,42.599998474121094,29670700.0,38.244510650634766
2015-02-11,42.650001525878906,42.209999084472656,42.650001525878906,42.380001068115234,38262500.0,38.0470085144043
2015-02-12,43.09000015258789,42.5099983215332,42.65999984741211,43.09000015258789,33268800.0,38.68440628051758
2015-02-13,43.869998931884766,43.150001525878906,43.380001068115234,43.869998931884766,40264900.0,39.384666442871094
2015-02-17,44.0,43.189998626708984,43.970001220703125,43.58000183105469,33695700.0,39.40274429321289
2015-02-18,43.70000076293945,43.38999938964844,43.630001068115234,43.529998779296875,27111700.0,39.357540130615234
2015-02-19,43.529998779296875,43.04999923706055,43.18000030517578,43.5,27603400.0,39.33041000366211
2015-02-20,43.880001068115234,43.290000915527344,43.5099983215332,43.86000061035156,29721100.0,39.65591049194336
2015-02-23,44.189998626708984,43.650001525878906,43.70000076293945,44.150001525878906,32518800.0,39.918113708496094
2015-02-24,44.29999923706055,43.91999816894531,44.150001525878906,44.09000015258789,25271700.0,39.86386489868164
2015-02-25,44.09000015258789,43.79999923706055,43.95000076293945,43.9900016784668,29759800.0,39.7734375
2015-02-26,44.22999954223633,43.88999938964844,43.9900016784668,44.060001373291016,28957300.0,39.83674240112305
2015-02-27,44.20000076293945,43.65999984741211,44.130001068115234,43.849998474121094,33807700.0,39.6468620300293
2015-03-02,44.189998626708984,43.54999923706055,43.66999816894531,43.880001068115234,31924000.0,39.673988342285156
2015-03-03,43.83000183105469,43.09000015258789,43.560001373291016,43.279998779296875,31748600.0,39.13150405883789
2015-03-04,43.209999084472656,42.880001068115234,43.0099983215332,43.060001373291016,25748700.0,38.932586669921875
2015-03-05,43.2400016784668,42.81999969482422,43.06999969482422,43.11000061035156,23193500.0,38.97779846191406
2015-03-06,43.11000061035156,42.150001525878906,43.0,42.36000061035156,36248800.0,38.29969024658203
2015-03-09,43.130001068115234,42.189998626708984,42.189998626708984,42.849998474121094,32108000.0,38.742733001708984
2015-03-10,42.709999084472656,42.029998779296875,42.349998474121094,42.029998779296875,39159700.0,38.00131607055664
2015-03-11,42.369998931884766,41.84000015258789,42.310001373291016,41.97999954223633,32215300.0,37.956111907958984
2015-03-12,41.650001525878906,40.86000061035156,41.33000183105469,41.02000045776367,59992500.0,37.088134765625
2015-03-13,41.470001220703125,40.61000061035156,40.70000076293945,41.380001068115234,58007700.0,37.41361999511719
2015-03-16,41.63999938964844,41.279998779296875,41.470001220703125,41.560001373291016,35273500.0,37.57637023925781
2015-03-17,41.83000183105469,41.150001525878906,41.369998931884766,41.70000076293945,31673400.0,37.70295715332031
2015-03-18,42.83000183105469,41.33000183105469,41.43000030517578,42.5,44194800.0,38.42626953125
2015-03-19,42.59000015258789,42.220001220703125,42.2599983215332,42.290000915527344,33879100.0,38.236392974853516
2015-03-20,42.97999954223633,42.4900016784668,42.560001373291016,42.880001068115234,71904500.0,38.769840240478516
2015-03-23,43.130001068115234,42.779998779296875,42.880001068115234,42.86000061035156,26246100.0,38.751766204833984
2015-03-24,43.16999816894531,42.75,42.779998779296875,42.900001525878906,25513300.0,38.787933349609375
2015-03-25,42.93000030517578,41.439998626708984,42.91999816894531,41.459999084472656,43469900.0,37.4859619140625
2015-03-26,41.61000061035156,40.91999816894531,41.220001220703125,41.209999084472656,37495600.0,37.25991439819336
2015-03-27,41.43000030517578,40.83000183105469,41.119998931884766,40.970001220703125,34401400.0,37.04292297363281
2015-03-30,41.540000915527344,40.90999984741211,41.099998474121094,40.959999084472656,35049700.0,37.03389358520508
2015-03-31,41.029998779296875,40.540000915527344,40.779998779296875,40.65999984741211,34887200.0,36.76264190673828
2015-04-01,40.7599983215332,40.310001373291016,40.599998474121094,40.720001220703125,36865300.0,36.81687927246094
2015-04-02,40.7400016784668,40.119998931884766,40.65999984741211,40.290000915527344,37487500.0,36.4281005859375
2015-04-06,41.779998779296875,40.18000030517578,40.34000015258789,41.54999923706055,39223700.0,37.56733703613281
2015-04-07,41.90999984741211,41.310001373291016,41.61000061035156,41.529998779296875,28809400.0,37.54924011230469
2015-04-08,41.689998626708984,41.040000915527344,41.459999084472656,41.41999816894531,24753400.0,37.44978332519531
2015-04-09,41.619998931884766,41.25,41.25,41.47999954223633,25723900.0,37.5040397644043
2015-04-10,41.95000076293945,41.40999984741211,41.630001068115234,41.720001220703125,28022000.0,37.72102737426758
2015-04-13,42.060001373291016,41.38999938964844,41.400001525878906,41.7599983215332,30276700.0,37.757205963134766
2015-04-14,42.029998779296875,41.38999938964844,41.79999923706055,41.650001525878906,24244400.0,37.65774917602539
2015-04-15,42.459999084472656,41.68000030517578,41.7599983215332,42.2599983215332,27343600.0,38.20927047729492
2015-04-16,42.34000015258789,41.81999969482422,41.95000076293945,42.15999984741211,22509700.0,38.11886215209961
2015-04-17,41.7400016784668,41.15999984741211,41.66999816894531,41.619998931884766,42387600.0,37.630619049072266
2015-04-20,43.16999816894531,41.68000030517578,41.72999954223633,42.90999984741211,46057700.0,38.79697036743164
2015-04-21,43.150001525878906,42.529998779296875,43.0,42.63999938964844,26013800.0,38.5528564453125
2015-04-22,43.130001068115234,42.54999923706055,42.66999816894531,42.9900016784668,25064300.0,38.86930465698242
2015-04-23,43.61000061035156,42.79999923706055,42.88999938964844,43.34000015258789,46309500.0,39.185752868652344
2015-04-24,48.13999938964844,45.650001525878906,45.65999984741211,47.869998931884766,130933700.0,43.28153991699219
2015-04-27,48.130001068115234,47.220001220703125,47.22999954223633,48.029998779296875,59248200.0,43.426204681396484
2015-04-28,49.209999084472656,47.70000076293945,47.779998779296875,49.15999984741211,60730800.0,44.44789505004883
2015-04-29,49.310001373291016,48.5,48.720001220703125,49.060001373291016,47804600.0,44.357479095458984
2015-04-30,49.540000915527344,48.599998474121094,48.70000076293945,48.63999938964844,64725500.0,43.97773742675781
2015-05-01,48.880001068115234,48.400001525878906,48.58000183105469,48.65999984741211,38937300.0,43.99581527709961
2015-05-04,48.869998931884766,48.18000030517578,48.369998931884766,48.2400016784668,34039500.0,43.6160774230957
2015-05-05,48.15999984741211,47.310001373291016,47.81999969482422,47.599998474121094,50369200.0,43.03742218017578
2015-05-06,47.77000045776367,46.02000045776367,47.56999969482422,46.279998779296875,52433000.0,41.84394454956055
2015-05-07,47.09000015258789,46.15999984741211,46.27000045776367,46.70000076293945,32971700.0,42.22369384765625
2015-05-08,47.97999954223633,47.52000045776367,47.54999923706055,47.75,35364900.0,43.17304611206055
2015-05-11,47.90999984741211,47.369998931884766,47.54999923706055,47.369998931884766,24609400.0,42.8294677734375
2015-05-12,47.68000030517578,46.41999816894531,46.849998474121094,47.349998474121094,29928300.0,42.8113899230957
2015-05-13,48.31999969482422,47.56999969482422,48.189998626708984,47.630001068115234,34184600.0,43.064544677734375
2015-05-14,48.81999969482422,48.029998779296875,48.029998779296875,48.720001220703125,32980900.0,44.050071716308594
2015-05-15,48.90999984741211,48.04999923706055,48.869998931884766,48.29999923706055,28642700.0,43.670326232910156
2015-05-18,48.220001220703125,47.61000061035156,47.97999954223633,48.0099983215332,24136500.0,43.40812301635742
2015-05-19,47.810001373291016,47.18000030517578,47.560001373291016,47.58000183105469,28574800.0,43.29892349243164
2015-05-20,47.93000030517578,47.27000045776367,47.38999938964844,47.58000183105469,25047900.0,43.29892349243164
2015-05-21,47.599998474121094,47.0099983215332,47.279998779296875,47.41999816894531,22410700.0,43.1533088684082
2015-05-22,47.349998474121094,46.81999969482422,47.29999923706055,46.900001525878906,25720600.0,42.68010330200195
2015-05-26,46.880001068115234,46.189998626708984,46.83000183105469,46.59000015258789,29581900.0,42.39799499511719
2015-05-27,47.77000045776367,46.619998931884766,46.81999969482422,47.61000061035156,27335600.0,43.32621765136719
2015-05-28,48.02000045776367,47.38999938964844,47.5,47.45000076293945,19283700.0,43.18061447143555
2015-05-29,47.56999969482422,46.59000015258789,47.43000030517578,46.86000061035156,36519600.0,42.643699645996094
2015-06-01,47.77000045776367,46.619998931884766,47.060001373291016,47.22999954223633,28837300.0,42.98040771484375
2015-06-02,47.349998474121094,46.619998931884766,46.93000030517578,46.91999816894531,21498300.0,42.69830322265625
2015-06-03,47.7400016784668,46.81999969482422,47.369998931884766,46.849998474121094,28002200.0,42.63460159301758
2015-06-04,47.15999984741211,46.20000076293945,46.790000915527344,46.36000061035156,27745500.0,42.18868637084961
2015-06-05,46.52000045776367,45.84000015258789,46.310001373291016,46.13999938964844,25438100.0,41.98848342895508
2015-06-08,46.43000030517578,45.66999816894531,46.29999923706055,45.72999954223633,22121600.0,41.61538314819336
2015-06-09,45.939998626708984,45.459999084472656,45.7599983215332,45.650001525878906,24406100.0,41.542572021484375
2015-06-10,46.83000183105469,45.689998626708984,45.790000915527344,46.61000061035156,28417400.0,42.41619873046875
2015-06-11,46.91999816894531,46.130001068115234,46.65999984741211,46.439998626708984,27347800.0,42.2614860534668
2015-06-12,46.470001220703125,45.900001525878906,46.220001220703125,45.970001220703125,23931000.0,41.833778381347656
2015-06-15,45.650001525878906,45.02000045776367,45.45000076293945,45.47999954223633,33254500.0,41.38786697387695
2015-06-16,46.2400016784668,45.29999923706055,45.349998474121094,45.83000183105469,27070300.0,41.70637893676758
2015-06-17,46.06999969482422,45.36000061035156,45.72999954223633,45.970001220703125,28704100.0,41.833778381347656
2015-06-18,46.79999923706055,46.16999816894531,46.220001220703125,46.720001220703125,32658300.0,42.51629638671875
2015-06-19,46.83000183105469,45.9900016784668,46.790000915527344,46.099998474121094,63837000.0,41.95207977294922
2015-06-22,46.720001220703125,46.15999984741211,46.33000183105469,46.22999954223633,20318100.0,42.07039260864258
2015-06-23,46.279998779296875,45.619998931884766,46.130001068115234,45.90999984741211,25896500.0,41.779178619384766
2015-06-24,46.25,45.54999923706055,45.66999816894531,45.63999938964844,34890900.0,41.53348159790039
2015-06-25,46.060001373291016,45.5,46.029998779296875,45.650001525878906,20616000.0,41.542572021484375
2015-06-26,46.279998779296875,45.029998779296875,45.650001525878906,45.2599983215332,49835300.0,41.18766403198242
2015-06-29,45.22999954223633,44.36000061035156,45.040000915527344,44.369998931884766,34081700.0,40.37774658203125
2015-06-30,44.720001220703125,43.939998626708984,44.709999084472656,44.150001525878906,35945400.0,40.17753601074219
2015-07-01,45.22999954223633,44.099998474121094,44.459999084472656,44.45000076293945,28343900.0,40.450538635253906
2015-07-02,44.75,44.060001373291016,44.47999954223633,44.400001525878906,21752000.0,40.405052185058594
2015-07-06,44.47999954223633,43.95000076293945,43.959999084472656,44.38999938964844,23034000.0,40.395938873291016
2015-07-07,44.4900016784668,43.31999969482422,44.34000015258789,44.29999923706055,36435800.0,40.31404113769531
2015-07-08,44.900001525878906,44.029998779296875,44.439998626708984,44.2400016784668,39785900.0,40.259437561035156
2015-07-09,45.220001220703125,44.5,44.75,44.52000045776367,32424700.0,40.514251708984375
2015-07-10,45.13999938964844,44.56999969482422,45.0099983215332,44.61000061035156,25465800.0,40.59614181518555
2015-07-13,45.619998931884766,44.95000076293945,44.97999954223633,45.540000915527344,28178300.0,41.44247055053711
2015-07-14,45.959999084472656,45.310001373291016,45.45000076293945,45.619998931884766,22880300.0,41.51527404785156
2015-07-15,45.88999938964844,45.43000030517578,45.68000030517578,45.7599983215332,26629600.0,41.642677307128906
2015-07-16,46.689998626708984,45.970001220703125,46.0099983215332,46.65999984741211,26271700.0,42.46169662475586
2015-07-17,46.779998779296875,46.2599983215332,46.54999923706055,46.619998931884766,29467100.0,42.42529296875
2015-07-20,47.130001068115234,46.439998626708984,46.650001525878906,46.91999816894531,30631900.0,42.69830322265625
2015-07-21,47.33000183105469,46.47999954223633,46.779998779296875,47.279998779296875,42781900.0,43.025917053222656
2015-07-22,46.93000030517578,45.20000076293945,45.439998626708984,45.540000915527344,59152400.0,41.44247055053711
2015-07-23,46.22999954223633,45.099998474121094,45.27000045776367,46.11000061035156,33934000.0,41.961181640625
2015-07-24,46.31999969482422,45.79999923706055,45.90999984741211,45.939998626708984,32333200.0,41.80648422241211
2015-07-27,46.0099983215332,45.25,45.939998626708984,45.349998474121094,39701400.0,41.269561767578125
2015-07-28,45.63999938964844,44.790000915527344,45.58000183105469,45.34000015258789,34328900.0,41.260467529296875
2015-07-29,46.779998779296875,45.2599983215332,45.400001525878906,46.290000915527344,40945900.0,42.12498092651367
2015-07-30,47.400001525878906,45.93000030517578,46.2599983215332,46.880001068115234,39777900.0,42.66190719604492
2015-07-31,47.369998931884766,46.5,47.290000915527344,46.70000076293945,31201500.0,42.49809646606445
2015-08-03,47.0,46.45000076293945,46.97999954223633,46.810001373291016,24125900.0,42.59820556640625
2015-08-04,47.709999084472656,46.68000030517578,46.75,47.540000915527344,33403900.0,43.262508392333984
2015-08-05,48.40999984741211,47.540000915527344,47.97999954223633,47.58000183105469,26959700.0,43.29892349243164
2015-08-06,47.77000045776367,46.33000183105469,47.709999084472656,46.619998931884766,27368000.0,42.42529296875
2015-08-07,46.779998779296875,46.2599983215332,46.38999938964844,46.7400016784668,19163000.0,42.53450393676758
2015-08-10,47.4900016784668,46.84000015258789,46.95000076293945,47.33000183105469,23079900.0,43.071407318115234
2015-08-11,46.939998626708984,45.900001525878906,46.81999969482422,46.40999984741211,29237400.0,42.23420333862305
2015-08-12,46.900001525878906,45.709999084472656,46.189998626708984,46.7400016784668,30181400.0,42.53450393676758
2015-08-13,47.099998474121094,46.4900016784668,47.060001373291016,46.72999954223633,22627200.0,42.52539825439453
2015-08-14,47.099998474121094,46.52000045776367,46.529998779296875,47.0,21473400.0,42.77111053466797
2015-08-17,47.45000076293945,46.56999969482422,46.810001373291016,47.31999969482422,21099700.0,43.06230926513672
2015-08-18,47.43000030517578,46.70000076293945,46.84000015258789,47.27000045776367,23574100.0,43.30047607421875
2015-08-19,47.08000183105469,46.29999923706055,46.779998779296875,46.61000061035156,31485500.0,42.69590759277344
2015-08-20,46.470001220703125,45.65999984741211,46.06999969482422,45.65999984741211,36238200.0,41.82567596435547
2015-08-21,45.47999954223633,43.06999969482422,45.29999923706055,43.06999969482422,70053100.0,39.45317077636719
2015-08-24,42.689998626708984,39.720001220703125,40.45000076293945,41.68000030517578,88753700.0,38.179901123046875
2015-08-25,43.2400016784668,40.38999938964844,42.56999969482422,40.470001220703125,70616600.0,37.07151412963867
2015-08-26,42.84000015258789,41.060001373291016,42.0099983215332,42.709999084472656,63408000.0,39.12340545654297
2015-08-27,43.95000076293945,42.93000030517578,43.22999954223633,43.900001525878906,50943200.0,40.213478088378906
2015-08-28,44.150001525878906,43.38999938964844,43.400001525878906,43.93000030517578,28246700.0,40.240962982177734
2015-08-31,43.93000030517578,43.099998474121094,43.560001373291016,43.52000045776367,34441700.0,39.86539077758789
2015-09-01,42.59000015258789,41.65999984741211,42.16999816894531,41.81999969482422,49688900.0,38.308143615722656
2015-09-02,43.380001068115234,41.880001068115234,42.36000061035156,43.36000061035156,37671500.0,39.718814849853516
2015-09-03,43.97999954223633,43.279998779296875,43.40999984741211,43.5,28285200.0,39.84706497192383
2015-09-04,43.040000915527344,42.20000076293945,42.810001373291016,42.61000061035156,37138800.0,39.03180694580078
2015-09-08,44.0,43.20000076293945,43.29999923706055,43.88999938964844,32469800.0,40.204315185546875
2015-09-09,44.400001525878906,42.90999984741211,44.209999084472656,43.06999969482422,33469500.0,39.45317077636719
2015-09-10,43.790000915527344,42.75,43.119998931884766,43.290000915527344,31366600.0,39.65470504760742
2015-09-11,43.59000015258789,42.939998626708984,43.13999938964844,43.47999954223633,27132500.0,39.82874298095703
2015-09-14,43.439998626708984,42.86000061035156,43.43000030517578,43.040000915527344,23656000.0,39.425697326660156
2015-09-15,44.290000915527344,43.08000183105469,43.189998626708984,43.97999954223633,28882200.0,40.28675842285156
2015-09-16,44.380001068115234,43.84000015258789,43.970001220703125,44.29999923706055,23372200.0,40.57988357543945
2015-09-17,45.0,44.08000183105469,44.290000915527344,44.25,32768200.0,40.53407669067383
2015-09-18,43.9900016784668,43.33000183105469,43.5,43.47999954223633,63143700.0,39.82874298095703
2015-09-21,44.470001220703125,43.599998474121094,43.619998931884766,44.11000061035156,26177200.0,40.405845642089844
2015-09-22,44.04999923706055,43.310001373291016,43.380001068115234,43.900001525878906,28085900.0,40.213478088378906
2015-09-23,44.16999816894531,43.5099983215332,43.93000030517578,43.869998931884766,17145200.0,40.185997009277344
2015-09-24,44.130001068115234,43.27000045776367,43.45000076293945,43.90999984741211,27905600.0,40.2226448059082
2015-09-25,44.72999954223633,43.7599983215332,44.47999954223633,43.939998626708984,29384600.0,40.25011444091797
2015-09-28,44.09000015258789,43.209999084472656,43.83000183105469,43.290000915527344,27613800.0,39.65470504760742
2015-09-29,43.56999969482422,43.04999923706055,43.369998931884766,43.439998626708984,32763600.0,39.7921028137207
2015-09-30,44.29999923706055,43.65999984741211,43.880001068115234,44.2599983215332,34958900.0,40.54324722290039
2015-10-01,44.75,43.75,44.75,44.61000061035156,28657900.0,40.86384963989258
2015-10-02,45.56999969482422,43.91999816894531,44.27000045776367,45.56999969482422,41839000.0,41.74323272705078
2015-10-05,46.88999938964844,45.70000076293945,45.75,46.630001068115234,34369300.0,42.71422576904297
2015-10-06,47.18000030517578,46.220001220703125,46.33000183105469,46.75,27017200.0,42.82414245605469
2015-10-07,47.349998474121094,45.95000076293945,47.099998474121094,46.79999923706055,27711500.0,42.86994171142578
2015-10-08,47.52000045776367,46.5,46.560001373291016,47.45000076293945,33772700.0,43.46535873413086
2015-10-09,47.540000915527344,46.91999816894531,47.45000076293945,47.11000061035156,28600600.0,43.153907775878906
2015-10-12,47.06999969482422,46.5,46.97999954223633,47.0,19769100.0,43.05315017700195
2015-10-13,47.130001068115234,46.560001373291016,46.560001373291016,46.88999938964844,19987800.0,42.95238494873047
2015-10-14,47.099998474121094,46.529998779296875,46.650001525878906,46.68000030517578,24697800.0,42.76002502441406
2015-10-15,47.029998779296875,46.529998779296875,47.0099983215332,47.0099983215332,27189400.0,43.06230545043945
2015-10-16,47.540000915527344,46.900001525878906,47.02000045776367,47.5099983215332,26450300.0,43.52033233642578
2015-10-19,47.880001068115234,47.02000045776367,47.41999816894531,47.619998931884766,29387600.0,43.6210823059082
2015-10-20,47.810001373291016,47.02000045776367,47.439998626708984,47.77000045776367,30802200.0,43.75849533081055
2015-10-21,47.9900016784668,47.11000061035156,47.91999816894531,47.20000076293945,25144300.0,43.23636245727539
2015-10-22,48.95000076293945,47.09000015258789,47.529998779296875,48.029998779296875,56637100.0,43.99665451049805
2015-10-23,54.06999969482422,52.25,52.29999923706055,52.869998931884766,135227100.0,48.43021774291992
2015-10-26,54.31999969482422,52.5,52.529998779296875,54.25,64633300.0,49.694339752197266
2015-10-27,54.369998931884766,53.58000183105469,53.9900016784668,53.689998626708984,50999900.0,49.181358337402344
2015-10-28,53.97999954223633,52.86000061035156,53.540000915527344,53.97999954223633,47000800.0,49.44700241088867
2015-10-29,53.83000183105469,53.220001220703125,53.540000915527344,53.36000061035156,30202100.0,48.87906265258789
2015-10-30,53.9900016784668,52.619998931884766,53.31999969482422,52.63999938964844,46619800.0,48.21953582763672
2015-11-02,53.36000061035156,52.619998931884766,52.849998474121094,53.2400016784668,30285000.0,48.769142150878906
2015-11-03,54.38999938964844,52.900001525878906,52.93000030517578,54.150001525878906,36596900.0,49.60272979736328
2015-11-04,54.880001068115234,54.060001373291016,54.18000030517578,54.400001525878906,37087800.0,49.83173370361328
2015-11-05,54.70000076293945,54.0,54.4900016784668,54.380001068115234,31468500.0,49.81340789794922
2015-11-06,54.97999954223633,53.959999084472656,54.09000015258789,54.91999816894531,32851200.0,50.308067321777344
2015-11-09,54.869998931884766,53.560001373291016,54.54999923706055,54.15999984741211,32513100.0,49.61189270019531
2015-11-10,54.130001068115234,53.27000045776367,54.06999969482422,53.5099983215332,55283700.0,49.0164680480957
2015-11-11,54.20000076293945,53.459999084472656,53.70000076293945,53.650001525878906,36516300.0,49.14471435546875
2015-11-12,53.97999954223633,53.189998626708984,53.47999954223633,53.31999969482422,35361100.0,48.8424186706543
2015-11-13,53.290000915527344,52.529998779296875,53.06999969482422,52.84000015258789,36848200.0,48.402740478515625
2015-11-16,53.88999938964844,52.849998474121094,53.08000183105469,53.77000045776367,32165200.0,49.25463104248047
2015-11-17,53.529998779296875,52.849998474121094,53.16999816894531,52.970001220703125,31551300.0,48.848876953125
2015-11-18,53.97999954223633,52.97999954223633,53.0,53.849998474121094,29710000.0,49.66040802001953
2015-11-19,54.65999984741211,53.779998779296875,53.9900016784668,53.939998626708984,28149200.0,49.743408203125
2015-11-20,54.29999923706055,53.27000045776367,54.25,54.189998626708984,37147600.0,49.97395324707031
2015-11-23,54.459999084472656,53.75,54.25,54.189998626708984,28235900.0,49.97395324707031
2015-11-24,54.439998626708984,53.58000183105469,53.91999816894531,54.25,24600000.0,50.029296875
2015-11-25,54.22999954223633,53.689998626708984,54.09000015258789,53.689998626708984,21005100.0,49.51285934448242
2015-11-27,54.08000183105469,53.790000915527344,53.79999923706055,53.93000030517578,9009100.0,49.73418426513672
2015-11-30,54.959999084472656,54.0,54.540000915527344,54.349998474121094,56241400.0,50.121498107910156
2015-12-01,55.22999954223633,54.29999923706055,54.40999984741211,55.220001220703125,39952800.0,50.923824310302734
2015-12-02,55.959999084472656,55.060001373291016,55.31999969482422,55.209999084472656,47274900.0,50.91459655761719
2015-12-03,55.77000045776367,53.93000030517578,55.4900016784668,54.20000076293945,38627800.0,49.98318099975586
2015-12-04,56.22999954223633,54.099998474121094,54.119998931884766,55.90999984741211,43963700.0,51.56013107299805
2015-12-07,55.970001220703125,55.290000915527344,55.790000915527344,55.810001373291016,30709800.0,51.467926025390625
2015-12-08,56.099998474121094,54.9900016784668,55.470001220703125,55.790000915527344,32878000.0,51.449466705322266
2015-12-09,55.869998931884766,54.5099983215332,55.369998931884766,54.97999954223633,36373200.0,50.70249557495117
2015-12-10,55.65999984741211,55.0099983215332,55.38999938964844,55.27000045776367,31775800.0,50.96992874145508
2015-12-11,55.099998474121094,54.0099983215332,54.709999084472656,54.060001373291016,39549500.0,49.85407638549805
2015-12-14,55.209999084472656,53.68000030517578,54.33000183105469,55.13999938964844,46768900.0,50.85004806518555
2015-12-15,55.900001525878906,55.09000015258789,55.65999984741211,55.20000076293945,39843000.0,50.905372619628906
2015-12-16,56.25,54.7599983215332,55.540000915527344,56.130001068115234,37503300.0,51.76301956176758
2015-12-17,56.790000915527344,55.529998779296875,56.36000061035156,55.70000076293945,41280900.0,51.3664665222168
2015-12-18,56.0,54.029998779296875,55.77000045776367,54.130001068115234,84684200.0,49.91862487792969
2015-12-21,55.349998474121094,54.22999954223633,54.880001068115234,54.83000183105469,37246300.0,50.564170837402344
2015-12-22,55.47999954223633,54.5,54.9900016784668,55.349998474121094,28322200.0,51.043697357177734
2015-12-23,55.880001068115234,55.439998626708984,55.70000076293945,55.81999969482422,27279800.0,51.47713851928711
2015-12-24,55.959999084472656,55.43000030517578,55.86000061035156,55.66999816894531,9558500.0,51.338809967041016
2015-12-28,55.95000076293945,54.97999954223633,55.349998474121094,55.95000076293945,22458300.0,51.59702682495117
2015-12-29,56.849998474121094,56.060001373291016,56.290000915527344,56.54999923706055,27731400.0,52.15034103393555
2015-12-30,56.779998779296875,56.290000915527344,56.470001220703125,56.310001373291016,21704500.0,51.929019927978516
2015-12-31,56.189998626708984,55.41999816894531,56.040000915527344,55.47999954223633,27334100.0,51.16359329223633
2016-01-04,54.79999923706055,53.38999938964844,54.31999969482422,54.79999923706055,53778000.0,50.536495208740234
2016-01-05,55.38999938964844,54.540000915527344,54.93000030517578,55.04999923706055,34079700.0,50.76704406738281
2016-01-06,54.400001525878906,53.63999938964844,54.31999969482422,54.04999923706055,39518900.0,49.84484100341797
2016-01-07,53.4900016784668,52.06999969482422,52.70000076293945,52.16999816894531,56564900.0,48.111114501953125
2016-01-08,53.279998779296875,52.150001525878906,52.369998931884766,52.33000183105469,48754000.0,48.258663177490234
2016-01-11,52.849998474121094,51.459999084472656,52.5099983215332,52.29999923706055,36943800.0,48.23099899291992
2016-01-12,53.099998474121094,52.060001373291016,52.7599983215332,52.779998779296875,36095500.0,48.67365264892578
2016-01-13,54.06999969482422,51.29999923706055,53.79999923706055,51.63999938964844,66883600.0,47.622344970703125
2016-01-14,53.41999816894531,51.56999969482422,52.0,53.11000061035156,52381900.0,48.97798538208008
2016-01-15,51.970001220703125,50.34000015258789,51.310001373291016,50.9900016784668,71820700.0,47.02292251586914
2016-01-19,51.68000030517578,50.060001373291016,51.47999954223633,50.560001373291016,43564500.0,46.626373291015625
2016-01-20,51.380001068115234,49.099998474121094,49.97999954223633,50.790000915527344,63273000.0,46.838478088378906
2016-01-21,51.58000183105469,50.29999923706055,51.0,50.47999954223633,40191200.0,46.552589416503906
2016-01-22,52.33000183105469,51.2599983215332,51.40999984741211,52.290000915527344,37555800.0,48.221778869628906
2016-01-25,52.650001525878906,51.650001525878906,51.939998626708984,51.790000915527344,34707700.0,47.76067352294922
2016-01-26,52.439998626708984,51.54999923706055,51.790000915527344,52.16999816894531,28900800.0,48.111114501953125
2016-01-27,52.20000076293945,51.02000045776367,52.0099983215332,51.220001220703125,36775200.0,47.23502731323242
2016-01-28,52.209999084472656,51.25,51.86000061035156,52.060001373291016,62513800.0,48.00967025756836
2016-01-29,55.09000015258789,54.0,54.72999954223633,55.09000015258789,83611700.0,50.80393600463867
2016-02-01,55.09000015258789,54.5,54.880001068115234,54.709999084472656,44208500.0,50.453495025634766
2016-02-02,54.2599983215332,52.650001525878906,54.16999816894531,53.0,56313800.0,48.876529693603516
2016-02-03,53.38999938964844,51.2599983215332,53.25,52.15999984741211,57559800.0,48.101898193359375
2016-02-04,52.810001373291016,51.369998931884766,52.099998474121094,52.0,46987100.0,47.954345703125
2016-02-05,52.0,49.560001373291016,51.939998626708984,50.15999984741211,62009000.0,46.25749969482422
2016-02-08,49.56999969482422,48.189998626708984,49.54999923706055,49.40999984741211,59290500.0,45.56584167480469
2016-02-09,50.2400016784668,48.66999816894531,49.02000045776367,49.279998779296875,46740500.0,45.445953369140625
2016-02-10,50.38999938964844,49.52000045776367,49.88999938964844,49.709999084472656,38237000.0,45.842506408691406
2016-02-11,50.11000061035156,48.5099983215332,48.68000030517578,49.689998626708984,48878600.0,45.824058532714844
2016-02-12,50.68000030517578,49.75,50.25,50.5,34243300.0,46.5710334777832
2016-02-16,51.09000015258789,50.130001068115234,50.900001525878906,51.09000015258789,37291200.0,47.45341491699219
2016-02-17,52.77000045776367,51.45000076293945,51.4900016784668,52.41999816894531,40789000.0,48.68874740600586
2016-02-18,52.95000076293945,52.099998474121094,52.33000183105469,52.189998626708984,27176000.0,48.47511672973633
2016-02-19,52.279998779296875,51.529998779296875,51.970001220703125,51.81999969482422,33559100.0,48.1314582824707
2016-02-22,53.0,52.279998779296875,52.279998779296875,52.650001525878906,25008300.0,48.90237808227539
2016-02-23,52.369998931884766,50.97999954223633,52.34000015258789,51.18000030517578,28895300.0,47.53701400756836
2016-02-24,51.5,50.20000076293945,50.689998626708984,51.36000061035156,33014500.0,47.704200744628906
2016-02-25,52.099998474121094,50.61000061035156,51.72999954223633,52.099998474121094,26939500.0,48.39153289794922
2016-02-26,52.68000030517578,51.099998474121094,52.599998474121094,51.29999923706055,35975900.0,47.64846420288086
2016-02-29,51.650001525878906,50.65999984741211,51.349998474121094,50.880001068115234,31654000.0,47.25836944580078
2016-03-01,52.59000015258789,50.91999816894531,50.970001220703125,52.58000183105469,33024500.0,48.83736038208008
2016-03-02,52.959999084472656,52.15999984741211,52.40999984741211,52.95000076293945,29289900.0,49.18102264404297
2016-03-03,52.970001220703125,51.779998779296875,52.970001220703125,52.349998474121094,24427800.0,48.62372589111328
2016-03-04,52.45000076293945,51.709999084472656,52.400001525878906,52.029998779296875,33034200.0,48.326499938964844
2016-03-07,51.79999923706055,50.58000183105469,51.560001373291016,51.029998779296875,38407800.0,47.397682189941406
2016-03-08,52.130001068115234,50.599998474121094,50.79999923706055,51.650001525878906,33835100.0,47.97355651855469
2016-03-09,52.849998474121094,51.86000061035156,51.88999938964844,52.84000015258789,28251600.0,49.078857421875
2016-03-10,52.939998626708984,51.15999984741211,52.93000030517578,52.04999923706055,38387800.0,48.3450927734375
2016-03-11,53.06999969482422,52.380001068115234,53.0,53.06999969482422,32275700.0,49.292484283447266
2016-03-14,53.59000015258789,52.630001068115234,52.709999084472656,53.16999816894531,24083600.0,49.385372161865234
2016-03-15,53.59000015258789,52.7400016784668,52.75,53.59000015258789,21104800.0,49.77546310424805
2016-03-16,54.599998474121094,53.400001525878906,53.45000076293945,54.349998474121094,31691700.0,50.481361389160156
2016-03-17,55.0,54.0,54.209999084472656,54.65999984741211,28223900.0,50.76930236816406
2016-03-18,54.970001220703125,53.45000076293945,54.91999816894531,53.4900016784668,67625500.0,49.68258285522461
2016-03-21,53.93000030517578,52.93000030517578,53.25,53.86000061035156,23925700.0,50.02625274658203
2016-03-22,54.25,53.459999084472656,53.61000061035156,54.06999969482422,23124100.0,50.22129821777344
2016-03-23,54.2400016784668,53.7400016784668,54.11000061035156,53.970001220703125,20129000.0,50.12841796875
2016-03-24,54.33000183105469,53.72999954223633,53.84000015258789,54.209999084472656,19950000.0,50.35133743286133
2016-03-28,54.290000915527344,53.33000183105469,54.209999084472656,53.540000915527344,17025100.0,49.729026794433594
2016-03-29,54.86000061035156,53.45000076293945,53.65999984741211,54.709999084472656,23924300.0,50.81574249267578
2016-03-30,55.63999938964844,54.900001525878906,54.93000030517578,55.04999923706055,23008300.0,51.13154602050781
2016-03-31,55.59000015258789,54.86000061035156,54.95000076293945,55.22999954223633,26360500.0,51.29874038696289
2016-04-01,55.61000061035156,54.56999969482422,55.04999923706055,55.56999969482422,24399200.0,51.61453628540039
2016-04-04,55.65999984741211,55.0,55.43000030517578,55.43000030517578,18928800.0,51.484500885009766
2016-04-05,55.29999923706055,54.459999084472656,55.189998626708984,54.560001373291016,19272300.0,50.676422119140625
2016-04-06,55.20000076293945,54.209999084472656,54.36000061035156,55.119998931884766,21188700.0,51.196563720703125
2016-04-07,54.90999984741211,54.22999954223633,54.869998931884766,54.459999084472656,19225100.0,50.58354187011719
2016-04-08,55.279998779296875,54.31999969482422,54.66999816894531,54.41999816894531,22167200.0,50.54638671875
2016-04-11,55.150001525878906,54.29999923706055,54.4900016784668,54.310001373291016,21414200.0,50.44422149658203
2016-04-12,54.779998779296875,53.7599983215332,54.369998931884766,54.650001525878906,24944300.0,50.76001739501953
2016-04-13,55.439998626708984,54.88999938964844,55.119998931884766,55.349998474121094,20818000.0,51.410186767578125
2016-04-14,55.58000183105469,55.06999969482422,55.220001220703125,55.36000061035156,20877100.0,51.41948318481445
2016-04-15,55.91999816894531,55.11000061035156,55.29999923706055,55.650001525878906,28793800.0,51.6888427734375
2016-04-18,56.59000015258789,55.209999084472656,55.4900016784668,56.459999084472656,23786000.0,52.44118881225586
2016-04-19,56.77000045776367,55.68000030517578,56.630001068115234,56.38999938964844,29596800.0,52.37615966796875
2016-04-20,56.5,55.4900016784668,56.290000915527344,55.59000015258789,36195700.0,51.63310623168945
2016-04-21,56.22999954223633,55.41999816894531,55.79999923706055,55.779998779296875,38909100.0,51.80958557128906
2016-04-22,52.43000030517578,50.77000045776367,51.90999984741211,51.779998779296875,126834100.0,48.09429931640625
2016-04-25,52.130001068115234,51.630001068115234,51.779998779296875,52.11000061035156,33226900.0,48.400821685791016
2016-04-26,52.349998474121094,51.09000015258789,52.2599983215332,51.439998626708984,33532600.0,47.778507232666016
2016-04-27,51.5,50.54999923706055,51.47999954223633,50.939998626708984,43369300.0,47.31409454345703
2016-04-28,50.77000045776367,49.560001373291016,50.619998931884766,49.900001525878906,43134800.0,46.34812545776367
2016-04-29,50.25,49.349998474121094,49.349998474121094,49.869998931884766,48411700.0,46.32025909423828
2016-05-02,50.75,49.779998779296875,50.0,50.61000061035156,33114500.0,47.00758361816406
2016-05-03,50.40999984741211,49.599998474121094,50.34000015258789,49.779998779296875,26460200.0,46.23666763305664
2016-05-04,50.060001373291016,49.459999084472656,49.84000015258789,49.869998931884766,24257600.0,46.32025909423828
2016-05-05,50.29999923706055,49.72999954223633,49.869998931884766,49.939998626708984,25390700.0,46.38528060913086
2016-05-06,50.38999938964844,49.65999984741211,49.91999816894531,50.38999938964844,24787300.0,46.80324172973633
2016-05-09,50.59000015258789,50.0,50.4900016784668,50.06999969482422,17951600.0,46.50602340698242
2016-05-10,51.099998474121094,50.189998626708984,50.33000183105469,51.02000045776367,22891000.0,47.38840866088867
2016-05-11,51.779998779296875,51.0,51.130001068115234,51.04999923706055,24039100.0,47.416263580322266
2016-05-12,51.810001373291016,50.91999816894531,51.20000076293945,51.5099983215332,24102800.0,47.84352493286133
2016-05-13,51.900001525878906,51.040000915527344,51.439998626708984,51.08000183105469,22592300.0,47.44413375854492
2016-05-16,51.959999084472656,50.75,50.79999923706055,51.83000183105469,20032000.0,48.1407470703125
2016-05-17,51.72999954223633,50.36000061035156,51.720001220703125,50.5099983215332,27803500.0,47.24283981323242
2016-05-18,51.13999938964844,50.29999923706055,50.47999954223633,50.810001373291016,24907500.0,47.5234375
2016-05-19,50.619998931884766,49.81999969482422,50.470001220703125,50.31999969482422,23842400.0,47.06513214111328
2016-05-20,51.220001220703125,50.400001525878906,50.47999954223633,50.619998931884766,23905800.0,47.34572982788086
2016-05-23,50.68000030517578,49.97999954223633,50.599998474121094,50.029998779296875,26118700.0,46.79389572143555
2016-05-24,51.709999084472656,50.400001525878906,50.70000076293945,51.59000015258789,34757900.0,48.252986907958984
2016-05-25,52.4900016784668,51.790000915527344,51.91999816894531,52.119998931884766,24040200.0,48.74870300292969
2016-05-26,51.97999954223633,51.36000061035156,51.93000030517578,51.88999938964844,24335200.0,48.5335807800293
2016-05-27,52.31999969482422,51.77000045776367,51.91999816894531,52.31999969482422,17721400.0,48.93577194213867
2016-05-31,53.0,52.08000183105469,52.2599983215332,53.0,37653100.0,49.57177734375
2016-06-01,52.95000076293945,52.439998626708984,52.439998626708984,52.849998474121094,25324800.0,49.43148422241211
2016-06-02,52.7400016784668,51.84000015258789,52.63999938964844,52.47999954223633,22840800.0,49.085418701171875
2016-06-03,52.41999816894531,51.599998474121094,52.380001068115234,51.790000915527344,23368300.0,48.44004821777344
2016-06-06,52.349998474121094,51.88999938964844,51.9900016784668,52.130001068115234,18243300.0,48.758060455322266
2016-06-07,52.72999954223633,52.099998474121094,52.2400016784668,52.099998474121094,20866800.0,48.72999954223633
2016-06-08,52.439998626708984,51.869998931884766,52.02000045776367,52.040000915527344,21149400.0,48.673885345458984
2016-06-09,52.0,51.4900016784668,52.0,51.619998931884766,20305700.0,48.28104019165039
2016-06-10,52.04999923706055,51.040000915527344,51.04999923706055,51.47999954223633,25833200.0,48.15009689331055
2016-06-13,50.720001220703125,49.060001373291016,49.58000183105469,50.13999938964844,83217800.0,46.89677810668945
2016-06-14,50.099998474121094,49.56999969482422,49.900001525878906,49.83000183105469,42577100.0,46.60682678222656
2016-06-15,50.119998931884766,49.689998626708984,49.779998779296875,49.689998626708984,33757600.0,46.47588348388672
2016-06-16,50.470001220703125,49.5099983215332,49.52000045776367,50.38999938964844,31188600.0,47.13059997558594
2016-06-17,50.43000030517578,49.81999969482422,50.40999984741211,50.130001068115234,45710500.0,46.887428283691406
2016-06-20,50.83000183105469,50.029998779296875,50.63999938964844,50.06999969482422,35607900.0,46.831302642822266
2016-06-21,51.43000030517578,50.15999984741211,50.20000076293945,51.189998626708984,34097800.0,47.87885284423828
2016-06-22,51.459999084472656,50.95000076293945,51.08000183105469,50.9900016784668,28816800.0,47.69179916381836
2016-06-23,52.060001373291016,51.150001525878906,51.279998779296875,51.90999984741211,29028800.0,48.552284240722656
2016-06-24,50.939998626708984,49.52000045776367,49.810001373291016,49.83000183105469,133503000.0,46.60682678222656
2016-06-27,49.150001525878906,48.040000915527344,49.099998474121094,48.43000030517578,50216300.0,45.2973747253418
2016-06-28,49.470001220703125,48.66999816894531,48.91999816894531,49.439998626708984,38140700.0,46.24205780029297
2016-06-29,50.720001220703125,49.79999923706055,49.90999984741211,50.540000915527344,31304000.0,47.270896911621094
2016-06-30,51.29999923706055,50.5,50.720001220703125,51.16999816894531,28527800.0,47.86014938354492
2016-07-01,51.720001220703125,51.06999969482422,51.130001068115234,51.15999984741211,21400400.0,47.85080337524414
2016-07-05,51.279998779296875,50.7400016784668,50.83000183105469,51.16999816894531,24806400.0,47.86014938354492
2016-07-06,51.540000915527344,50.38999938964844,50.779998779296875,51.380001068115234,28167500.0,48.05657196044922
2016-07-07,51.61000061035156,51.06999969482422,51.41999816894531,51.380001068115234,19585200.0,48.05657196044922
2016-07-08,52.36000061035156,51.54999923706055,51.72999954223633,52.29999923706055,28391000.0,48.91706085205078
2016-07-11,52.83000183105469,52.470001220703125,52.5,52.59000015258789,22269200.0,49.18830490112305
2016-07-12,53.400001525878906,52.790000915527344,52.939998626708984,53.209999084472656,27317600.0,49.7681999206543
2016-07-13,53.86000061035156,53.18000030517578,53.560001373291016,53.5099983215332,25356800.0,50.04879379272461
2016-07-14,53.9900016784668,53.58000183105469,53.84000015258789,53.7400016784668,24545500.0,50.263916015625
2016-07-15,54.0,53.209999084472656,53.95000076293945,53.70000076293945,32024400.0,50.226505279541016
2016-07-18,54.34000015258789,53.54999923706055,53.70000076293945,53.959999084472656,31433900.0,50.46968460083008
2016-07-19,53.900001525878906,52.93000030517578,53.709999084472656,53.09000015258789,53336500.0,49.65596389770508
2016-07-20,56.84000015258789,55.529998779296875,56.150001525878906,55.90999984741211,89893300.0,52.293548583984375
2016-07-21,56.22999954223633,55.7599983215332,55.97999954223633,55.79999923706055,32776700.0,52.19066619873047
2016-07-22,56.630001068115234,55.779998779296875,56.08000183105469,56.56999969482422,32157200.0,52.91086196899414
2016-07-25,56.7400016784668,56.2599983215332,56.470001220703125,56.72999954223633,25610600.0,53.06050491333008
2016-07-26,57.290000915527344,56.5099983215332,56.52000045776367,56.7599983215332,28079000.0,53.08856964111328
2016-07-27,56.79999923706055,56.11000061035156,56.61000061035156,56.189998626708984,32327500.0,52.55543518066406
2016-07-28,56.369998931884766,55.720001220703125,56.0,56.209999084472656,37550400.0,52.57415008544922
2016-07-29,56.7599983215332,56.04999923706055,56.2599983215332,56.68000030517578,30558700.0,53.01374435424805
2016-08-01,56.75,56.13999938964844,56.599998474121094,56.58000183105469,26003400.0,52.92021179199219
2016-08-02,56.900001525878906,56.310001373291016,56.849998474121094,56.58000183105469,35122000.0,52.92021179199219
2016-08-03,57.11000061035156,56.4900016784668,56.68000030517578,56.970001220703125,22075600.0,53.28498840332031
2016-08-04,57.52000045776367,56.66999816894531,56.79999923706055,57.38999938964844,26587700.0,53.677825927734375
2016-08-05,58.209999084472656,57.45000076293945,57.650001525878906,57.959999084472656,29335200.0,54.21094512939453
2016-08-08,58.09000015258789,57.779998779296875,58.060001373291016,58.060001373291016,19473500.0,54.304481506347656
2016-08-09,58.5,58.02000045776367,58.16999816894531,58.20000076293945,16920700.0,54.4354248046875
2016-08-10,58.31999969482422,57.81999969482422,58.15999984741211,58.02000045776367,15756900.0,54.26707077026367
2016-08-11,58.45000076293945,58.029998779296875,58.029998779296875,58.29999923706055,18162300.0,54.52895736694336
2016-08-12,58.189998626708984,57.619998931884766,58.029998779296875,57.939998626708984,21655200.0,54.1922492980957
2016-08-15,58.5,57.959999084472656,58.0099983215332,58.119998931884766,19283900.0,54.36060333251953
2016-08-16,57.619998931884766,57.27000045776367,57.61000061035156,57.439998626708984,20523500.0,54.059425354003906
2016-08-17,57.68000030517578,57.22999954223633,57.540000915527344,57.560001373291016,18856400.0,54.17237091064453
2016-08-18,57.70000076293945,57.27000045776367,57.41999816894531,57.599998474121094,14214300.0,54.210018157958984
2016-08-19,57.72999954223633,57.20000076293945,57.43000030517578,57.619998931884766,17271000.0,54.22883987426758
2016-08-22,57.75,57.2599983215332,57.599998474121094,57.66999816894531,15221900.0,54.2758903503418
2016-08-23,58.18000030517578,57.849998474121094,57.900001525878906,57.88999938964844,18732400.0,54.48295211791992
2016-08-24,58.040000915527344,57.720001220703125,57.79999923706055,57.95000076293945,18151500.0,54.53941345214844
2016-08-25,58.290000915527344,57.779998779296875,57.880001068115234,58.16999816894531,18552600.0,54.74646759033203
2016-08-26,58.70000076293945,57.689998626708984,58.279998779296875,58.029998779296875,20971200.0,54.61471176147461
2016-08-29,58.599998474121094,58.099998474121094,58.18000030517578,58.099998474121094,16417200.0,54.68059539794922
2016-08-30,58.189998626708984,57.61000061035156,57.97999954223633,57.88999938964844,16930200.0,54.48295211791992
2016-08-31,57.79999923706055,57.29999923706055,57.650001525878906,57.459999084472656,20860300.0,54.07826232910156
2016-09-01,57.81999969482422,57.0099983215332,57.0099983215332,57.59000015258789,26075400.0,54.20060729980469
2016-09-02,58.189998626708984,57.41999816894531,57.66999816894531,57.66999816894531,18900500.0,54.2758903503418
2016-09-06,57.79999923706055,57.209999084472656,57.779998779296875,57.61000061035156,16278400.0,54.21942901611328
2016-09-07,57.84000015258789,57.40999984741211,57.470001220703125,57.65999984741211,17493400.0,54.26648712158203
2016-09-08,57.790000915527344,57.18000030517578,57.630001068115234,57.43000030517578,20146100.0,54.050025939941406
2016-09-09,57.52000045776367,56.209999084472656,56.790000915527344,56.209999084472656,35113900.0,52.901824951171875
2016-09-12,57.209999084472656,55.61000061035156,56.0,57.04999923706055,29303000.0,53.69239044189453
2016-09-13,56.650001525878906,56.04999923706055,56.5,56.529998779296875,30130200.0,53.20298767089844
2016-09-14,56.630001068115234,56.029998779296875,56.38999938964844,56.2599983215332,24062500.0,52.948883056640625
2016-09-15,57.349998474121094,55.97999954223633,56.150001525878906,57.189998626708984,26847000.0,53.82415008544922
2016-09-16,57.630001068115234,56.75,57.630001068115234,57.25,44607000.0,53.88062286376953
2016-09-19,57.75,56.849998474121094,57.27000045776367,56.93000030517578,20937100.0,53.57944869995117
2016-09-20,57.349998474121094,56.75,57.349998474121094,56.810001373291016,17384000.0,53.466514587402344
2016-09-21,57.849998474121094,57.08000183105469,57.5099983215332,57.7599983215332,33707300.0,54.360599517822266
2016-09-22,58.0,57.630001068115234,57.91999816894531,57.81999969482422,19822200.0,54.41706848144531
2016-09-23,57.90999984741211,57.380001068115234,57.869998931884766,57.43000030517578,19955300.0,54.050025939941406
2016-09-26,57.13999938964844,56.83000183105469,57.08000183105469,56.900001525878906,21688700.0,53.55122375488281
2016-09-27,58.060001373291016,56.68000030517578,56.93000030517578,57.95000076293945,28065100.0,54.53941345214844
2016-09-28,58.060001373291016,57.66999816894531,57.880001068115234,58.029998779296875,20536400.0,54.61471176147461
2016-09-29,58.16999816894531,57.209999084472656,57.810001373291016,57.400001525878906,25463500.0,54.02178955078125
2016-09-30,57.77000045776367,57.34000015258789,57.56999969482422,57.599998474121094,29910800.0,54.210018157958984
2016-10-03,57.54999923706055,57.060001373291016,57.40999984741211,57.41999816894531,19189500.0,54.04059982299805
2016-10-04,57.599998474121094,56.970001220703125,57.27000045776367,57.2400016784668,20085900.0,53.871212005615234
2016-10-05,57.959999084472656,57.2599983215332,57.290000915527344,57.63999938964844,16726400.0,54.24766540527344
2016-10-06,57.86000061035156,57.279998779296875,57.7400016784668,57.7400016784668,16212600.0,54.34178161621094
2016-10-07,57.97999954223633,57.41999816894531,57.849998474121094,57.79999923706055,20089000.0,54.39824295043945
2016-10-10,58.38999938964844,57.869998931884766,57.90999984741211,58.040000915527344,18196500.0,54.62412643432617
2016-10-11,58.02000045776367,56.88999938964844,57.88999938964844,57.189998626708984,26497400.0,53.82415008544922
2016-10-12,57.27000045776367,56.400001525878906,57.11000061035156,57.11000061035156,22177500.0,53.74885559082031
2016-10-13,57.29999923706055,56.31999969482422,56.70000076293945,56.91999816894531,25313700.0,53.570037841796875
2016-10-14,57.7400016784668,57.119998931884766,57.119998931884766,57.41999816894531,27402500.0,54.04059982299805
2016-10-17,57.459999084472656,56.869998931884766,57.36000061035156,57.220001220703125,23830000.0,53.85238265991211
2016-10-18,57.95000076293945,57.40999984741211,57.529998779296875,57.65999984741211,19149500.0,54.26648712158203
2016-10-19,57.84000015258789,57.400001525878906,57.470001220703125,57.529998779296875,22878400.0,54.144134521484375
2016-10-20,57.52000045776367,56.65999984741211,57.5,57.25,49455600.0,53.88062286376953
2016-10-21,60.45000076293945,59.4900016784668,60.279998779296875,59.65999984741211,80032200.0,56.148780822753906
2016-10-24,61.0,59.93000030517578,59.939998626708984,61.0,54067000.0,57.409912109375
2016-10-25,61.369998931884766,60.79999923706055,60.849998474121094,60.9900016784668,35137200.0,57.400508880615234
2016-10-26,61.20000076293945,60.470001220703125,60.810001373291016,60.630001068115234,29911600.0,57.06168746948242
2016-10-27,60.83000183105469,60.09000015258789,60.61000061035156,60.099998474121094,28479900.0,56.56288528442383
2016-10-28,60.52000045776367,59.58000183105469,60.0099983215332,59.869998931884766,33574700.0,56.34641647338867
2016-10-31,60.41999816894531,59.91999816894531,60.15999984741211,59.91999816894531,26434700.0,56.39347457885742
2016-11-01,60.02000045776367,59.25,59.970001220703125,59.79999923706055,24533000.0,56.280540466308594
2016-11-02,59.93000030517578,59.29999923706055,59.81999969482422,59.43000030517578,22147000.0,55.93231964111328
2016-11-03,59.63999938964844,59.11000061035156,59.529998779296875,59.209999084472656,21600400.0,55.72526168823242
2016-11-04,59.279998779296875,58.52000045776367,58.650001525878906,58.709999084472656,28697000.0,55.25468826293945
2016-11-07,60.52000045776367,59.779998779296875,59.779998779296875,60.41999816894531,31664800.0,56.864044189453125
2016-11-08,60.779998779296875,60.150001525878906,60.54999923706055,60.470001220703125,22935400.0,56.911109924316406
2016-11-09,60.59000015258789,59.20000076293945,60.0,60.16999816894531,49632500.0,56.62875747680664
2016-11-10,60.4900016784668,57.630001068115234,60.47999954223633,58.70000076293945,57822400.0,55.24527359008789
2016-11-11,59.119998931884766,58.0099983215332,58.22999954223633,59.02000045776367,38767800.0,55.546451568603516
2016-11-14,59.08000183105469,57.279998779296875,59.02000045776367,58.119998931884766,41328400.0,54.69941329956055
2016-11-15,59.4900016784668,58.31999969482422,58.33000183105469,58.869998931884766,35904100.0,55.779563903808594
2016-11-16,59.65999984741211,58.810001373291016,58.939998626708984,59.650001525878906,27332500.0,56.51863098144531
2016-11-17,60.95000076293945,59.970001220703125,60.40999984741211,60.63999938964844,32132700.0,57.45664596557617
2016-11-18,61.13999938964844,60.29999923706055,60.779998779296875,60.349998474121094,27686300.0,57.18187713623047
2016-11-21,60.970001220703125,60.41999816894531,60.5,60.86000061035156,19652600.0,57.665096282958984
2016-11-22,61.2599983215332,60.810001373291016,60.97999954223633,61.119998931884766,23206700.0,57.91144943237305
2016-11-23,61.099998474121094,60.25,61.0099983215332,60.400001525878906,21848900.0,57.229248046875
2016-11-25,60.529998779296875,60.130001068115234,60.29999923706055,60.529998779296875,8409600.0,57.352420806884766
2016-11-28,61.02000045776367,60.209999084472656,60.34000015258789,60.61000061035156,20732600.0,57.42823028564453
2016-11-29,61.40999984741211,60.52000045776367,60.650001525878906,61.09000015258789,22366700.0,57.883026123046875
2016-11-30,61.18000030517578,60.220001220703125,60.86000061035156,60.2599983215332,34655400.0,57.096595764160156
2016-12-01,60.150001525878906,58.939998626708984,60.11000061035156,59.20000076293945,34542100.0,56.09223937988281
2016-12-02,59.470001220703125,58.79999923706055,59.08000183105469,59.25,25515700.0,56.13961410522461
2016-12-05,60.59000015258789,59.560001373291016,59.70000076293945,60.220001220703125,23552700.0,57.05870819091797
2016-12-06,60.459999084472656,59.79999923706055,60.43000030517578,59.95000076293945,19907000.0,56.8028678894043
2016-12-07,61.380001068115234,59.79999923706055,60.0099983215332,61.369998931884766,30809000.0,58.1483268737793
2016-12-08,61.58000183105469,60.84000015258789,61.29999923706055,61.0099983215332,21220800.0,57.80722427368164
2016-12-09,61.9900016784668,61.130001068115234,61.18000030517578,61.970001220703125,27349400.0,58.716835021972656
2016-12-12,62.29999923706055,61.720001220703125,61.81999969482422,62.16999816894531,20198100.0,58.90632629394531
2016-12-13,63.41999816894531,62.2400016784668,62.5,62.97999954223633,35718900.0,59.6738166809082
2016-12-14,63.45000076293945,62.529998779296875,63.0,62.68000030517578,30352700.0,59.38956069946289
2016-12-15,63.150001525878906,62.29999923706055,62.70000076293945,62.58000183105469,27669900.0,59.29480743408203
2016-12-16,62.95000076293945,62.119998931884766,62.95000076293945,62.29999923706055,42453100.0,59.029502868652344
2016-12-19,63.77000045776367,62.41999816894531,62.560001373291016,63.619998931884766,34338200.0,60.280208587646484
2016-12-20,63.79999923706055,63.029998779296875,63.689998626708984,63.540000915527344,26028400.0,60.204410552978516
2016-12-21,63.70000076293945,63.119998931884766,63.43000030517578,63.540000915527344,17096300.0,60.204410552978516
2016-12-22,64.0999984741211,63.40999984741211,63.84000015258789,63.54999923706055,22176600.0,60.21388626098633
2016-12-23,63.540000915527344,62.79999923706055,63.45000076293945,63.2400016784668,12403800.0,59.920162200927734
2016-12-27,64.06999969482422,63.209999084472656,63.209999084472656,63.279998779296875,11763200.0,59.95805740356445
2016-12-28,63.400001525878906,62.83000183105469,63.400001525878906,62.9900016784668,14653300.0,59.68328857421875
2016-12-29,63.20000076293945,62.72999954223633,62.86000061035156,62.900001525878906,10250600.0,59.59800720214844
2016-12-30,62.9900016784668,62.029998779296875,62.959999084472656,62.13999938964844,25579900.0,58.87790298461914
2017-01-03,62.84000015258789,62.130001068115234,62.790000915527344,62.58000183105469,20694100.0,59.29480743408203
2017-01-04,62.75,62.119998931884766,62.47999954223633,62.29999923706055,21340000.0,59.029502868652344
2017-01-05,62.65999984741211,62.029998779296875,62.189998626708984,62.29999923706055,24876000.0,59.029502868652344
2017-01-06,63.150001525878906,62.040000915527344,62.29999923706055,62.84000015258789,19922900.0,59.54115676879883
2017-01-09,63.08000183105469,62.540000915527344,62.7599983215332,62.63999938964844,20382700.0,59.35165786743164
2017-01-10,63.06999969482422,62.279998779296875,62.72999954223633,62.619998931884766,18593000.0,59.332706451416016
2017-01-11,63.22999954223633,62.43000030517578,62.61000061035156,63.189998626708984,21517300.0,59.872779846191406
2017-01-12,63.400001525878906,61.95000076293945,63.060001373291016,62.61000061035156,20968200.0,59.32323455810547
2017-01-13,62.869998931884766,62.349998474121094,62.619998931884766,62.70000076293945,19422300.0,59.408504486083984
2017-01-17,62.70000076293945,62.029998779296875,62.68000030517578,62.529998779296875,20664000.0,59.24742889404297
2017-01-18,62.70000076293945,62.119998931884766,62.66999816894531,62.5,19670100.0,59.21900939941406
2017-01-19,62.97999954223633,62.20000076293945,62.2400016784668,62.29999923706055,18451700.0,59.029502868652344
2017-01-20,62.81999969482422,62.369998931884766,62.66999816894531,62.7400016784668,30213500.0,59.4464111328125
2017-01-23,63.119998931884766,62.56999969482422,62.70000076293945,62.959999084472656,23097600.0,59.65485382080078
2017-01-24,63.7400016784668,62.939998626708984,63.20000076293945,63.52000045776367,24672900.0,60.18546676635742
2017-01-25,64.0999984741211,63.45000076293945,63.95000076293945,63.68000030517578,23672700.0,60.33706283569336
2017-01-26,64.54000091552734,63.54999923706055,64.12000274658203,64.2699966430664,43554600.0,60.89608383178711
2017-01-27,65.91000366210938,64.88999938964844,65.38999938964844,65.77999877929688,44818000.0,62.326820373535156
2017-01-30,65.79000091552734,64.80000305175781,65.69000244140625,65.12999725341797,31651400.0,61.710941314697266
2017-01-31,65.1500015258789,64.26000213623047,64.86000061035156,64.6500015258789,25270500.0,61.256141662597656
2017-02-01,64.62000274658203,63.470001220703125,64.36000061035156,63.58000183105469,39671500.0,60.2423095703125
2017-02-02,63.40999984741211,62.75,63.25,63.16999816894531,45827000.0,59.85383224487305
2017-02-03,63.70000076293945,63.06999969482422,63.5,63.68000030517578,30301800.0,60.33706283569336
2017-02-06,63.650001525878906,63.13999938964844,63.5,63.63999938964844,19796400.0,60.29916000366211
2017-02-07,63.779998779296875,63.22999954223633,63.7400016784668,63.43000030517578,20277200.0,60.10017776489258
2017-02-08,63.810001373291016,63.220001220703125,63.56999969482422,63.34000015258789,18096400.0,60.014915466308594
2017-02-09,64.44000244140625,63.31999969482422,63.52000045776367,64.05999755859375,22644400.0,60.697113037109375
2017-02-10,64.30000305175781,63.97999954223633,64.25,64.0,18170700.0,60.64026641845703
2017-02-13,64.86000061035156,64.12999725341797,64.23999786376953,64.72000122070312,22920100.0,61.322471618652344
2017-02-14,64.72000122070312,64.0199966430664,64.41000366210938,64.56999969482422,23108400.0,61.55125045776367
2017-02-15,64.56999969482422,64.16000366210938,64.5,64.52999877929688,17005200.0,61.51310729980469
2017-02-16,65.23999786376953,64.44000244140625,64.73999786376953,64.5199966430664,20546300.0,61.50357437133789
2017-02-17,64.69000244140625,64.30000305175781,64.47000122070312,64.62000274658203,21248800.0,61.598915100097656
2017-02-21,64.94999694824219,64.44999694824219,64.61000061035156,64.48999786376953,20655900.0,61.47498321533203
2017-02-22,64.38999938964844,64.05000305175781,64.33000183105469,64.36000061035156,19292700.0,61.35105895996094
2017-02-23,64.7300033569336,64.19000244140625,64.41999816894531,64.62000274658203,20273100.0,61.598915100097656
2017-02-24,64.80000305175781,64.13999938964844,64.52999877929688,64.62000274658203,21796800.0,61.598915100097656
2017-02-27,64.54000091552734,64.05000305175781,64.54000091552734,64.2300033569336,15871500.0,61.22714614868164
2017-02-28,64.19999694824219,63.7599983215332,64.08000183105469,63.97999954223633,23239800.0,60.98883056640625
2017-03-01,64.98999786376953,64.0199966430664,64.12999725341797,64.94000244140625,26937500.0,61.90395736694336
2017-03-02,64.75,63.880001068115234,64.69000244140625,64.01000213623047,24539600.0,61.01742935180664
2017-03-03,64.27999877929688,63.619998931884766,63.9900016784668,64.25,18135900.0,61.24620819091797
2017-03-06,64.55999755859375,63.810001373291016,63.970001220703125,64.2699966430664,18750300.0,61.2652702331543
2017-03-07,64.77999877929688,64.19000244140625,64.19000244140625,64.4000015258789,18521000.0,61.38919448852539
2017-03-08,65.08000183105469,64.25,64.26000213623047,64.98999786376953,21510900.0,61.95161056518555
2017-03-09,65.19999694824219,64.4800033569336,65.19000244140625,64.7300033569336,19846800.0,61.70376205444336
2017-03-10,65.26000213623047,64.75,65.11000061035156,64.93000030517578,19538200.0,61.894412994384766
2017-03-13,65.19000244140625,64.56999969482422,65.01000213623047,64.70999908447266,20100000.0,61.68470001220703
2017-03-14,64.55000305175781,64.1500015258789,64.52999877929688,64.41000366210938,14280200.0,61.39873123168945
2017-03-15,64.91999816894531,64.25,64.55000305175781,64.75,24833800.0,61.722843170166016
2017-03-16,64.76000213623047,64.30000305175781,64.75,64.63999938964844,20674300.0,61.61796951293945
2017-03-17,65.23999786376953,64.68000030517578,64.91000366210938,64.87000274658203,49219700.0,61.83722686767578
2017-03-20,65.18000030517578,64.72000122070312,64.91000366210938,64.93000030517578,14598100.0,61.894412994384766
2017-03-21,65.5,64.12999725341797,65.19000244140625,64.20999908447266,26640500.0,61.208072662353516
2017-03-22,65.13999938964844,64.12000274658203,64.12000274658203,65.02999877929688,20680000.0,61.989742279052734
2017-03-23,65.23999786376953,64.7699966430664,64.94000244140625,64.87000274658203,19269200.0,61.83722686767578
2017-03-24,65.44999694824219,64.76000213623047,65.36000061035156,64.9800033569336,22617100.0,61.94208526611328
2017-03-27,65.22000122070312,64.3499984741211,64.62999725341797,65.0999984741211,18614700.0,62.056461334228516
2017-03-28,65.47000122070312,64.6500015258789,64.95999908447266,65.29000091552734,20080400.0,62.237579345703125
2017-03-29,65.5,64.94999694824219,65.12000274658203,65.47000122070312,13618400.0,62.40916061401367
2017-03-30,65.9800033569336,65.36000061035156,65.41999816894531,65.70999908447266,15122800.0,62.63795852661133
2017-03-31,66.19000244140625,65.44999694824219,65.6500015258789,65.86000061035156,21040300.0,62.78093338012695
2017-04-03,65.94000244140625,65.19000244140625,65.80999755859375,65.55000305175781,20400900.0,62.48543167114258
2017-04-04,65.80999755859375,65.27999877929688,65.38999938964844,65.7300033569336,12997400.0,62.65702438354492
2017-04-05,66.3499984741211,65.44000244140625,66.30000305175781,65.55999755859375,21448600.0,62.494956970214844
2017-04-06,66.05999755859375,65.4800033569336,65.5999984741211,65.7300033569336,18103500.0,62.65702438354492
2017-04-07,65.95999908447266,65.44000244140625,65.8499984741211,65.68000030517578,14108500.0,62.60935592651367
2017-04-10,65.81999969482422,65.36000061035156,65.61000061035156,65.52999877929688,17952700.0,62.46636199951172
2017-04-11,65.61000061035156,64.8499984741211,65.5999984741211,65.4800033569336,18791500.0,62.418704986572266
2017-04-12,65.51000213623047,65.11000061035156,65.41999816894531,65.2300033569336,17108500.0,62.180389404296875
2017-04-13,65.86000061035156,64.94999694824219,65.29000091552734,64.94999694824219,17896500.0,61.91347885131836
2017-04-17,65.48999786376953,65.01000213623047,65.04000091552734,65.4800033569336,16689300.0,62.418704986572266
2017-04-18,65.70999908447266,65.16000366210938,65.33000183105469,65.38999938964844,15155600.0,62.33291244506836
2017-04-19,65.75,64.88999938964844,65.6500015258789,65.04000091552734,26992800.0,61.999271392822266
2017-04-20,65.75,65.13999938964844,65.45999908447266,65.5,22299500.0,62.437774658203125
2017-04-21,66.69999694824219,65.44999694824219,65.66999816894531,66.4000015258789,32522600.0,63.295692443847656
2017-04-24,67.66000366210938,67.0999984741211,67.4800033569336,67.52999877929688,29770000.0,64.37285614013672
2017-04-25,68.04000091552734,67.5999984741211,67.9000015258789,67.91999816894531,30242700.0,64.74464416503906
2017-04-26,68.30999755859375,67.62000274658203,68.08000183105469,67.83000183105469,26190800.0,64.6588363647461
2017-04-27,68.37999725341797,67.58000183105469,68.1500015258789,68.2699966430664,34971000.0,65.07825469970703
2017-04-28,69.13999938964844,67.69000244140625,68.91000366210938,68.45999908447266,39548800.0,65.25936126708984
2017-05-01,69.55000305175781,68.5,68.68000030517578,69.41000366210938,31954400.0,66.16497039794922
2017-05-02,69.70999908447266,69.12999725341797,69.70999908447266,69.30000305175781,23906100.0,66.06010437011719
2017-05-03,69.37999725341797,68.70999908447266,69.37999725341797,69.08000183105469,28928000.0,65.85040283203125
2017-05-04,69.08000183105469,68.63999938964844,69.02999877929688,68.80999755859375,21749400.0,65.593017578125
2017-05-05,69.02999877929688,68.48999786376953,68.9000015258789,69.0,19128800.0,65.77413177490234
2017-05-08,69.05000305175781,68.41999816894531,68.97000122070312,68.94000244140625,18566100.0,65.71694946289062
2017-05-09,69.27999877929688,68.68000030517578,68.86000061035156,69.04000091552734,22858400.0,65.81226348876953
2017-05-10,69.55999755859375,68.91999816894531,68.98999786376953,69.30999755859375,17977800.0,66.06963348388672
2017-05-11,68.7300033569336,68.12000274658203,68.36000061035156,68.45999908447266,28789400.0,65.25936126708984
2017-05-12,68.61000061035156,68.04000091552734,68.61000061035156,68.37999725341797,18714100.0,65.18312072753906
2017-05-15,68.4800033569336,67.56999969482422,68.13999938964844,68.43000030517578,31530300.0,65.23078155517578
2017-05-16,69.44000244140625,68.16000366210938,68.2300033569336,69.41000366210938,34956000.0,66.54423522949219
2017-05-17,69.0999984741211,67.43000030517578,68.88999938964844,67.4800033569336,30548800.0,64.69391632080078
2017-05-18,68.12999725341797,67.13999938964844,67.4000015258789,67.70999908447266,25201300.0,64.9144058227539
2017-05-19,68.0999984741211,67.43000030517578,67.5,67.69000244140625,26961100.0,64.89523315429688
2017-05-22,68.5,67.5,67.88999938964844,68.44999694824219,16237600.0,65.62386322021484
2017-05-23,68.75,68.37999725341797,68.72000122070312,68.68000030517578,15425800.0,65.84436798095703
2017-05-24,68.87999725341797,68.44999694824219,68.87000274658203,68.7699966430664,14593900.0,65.9306411743164
2017-05-25,69.87999725341797,68.91000366210938,68.97000122070312,69.62000274658203,21854100.0,66.74555206298828
2017-05-26,70.22000122070312,69.5199966430664,69.80000305175781,69.95999908447266,19827900.0,67.07149505615234
2017-05-30,70.41000366210938,69.7699966430664,69.79000091552734,70.41000366210938,17072800.0,67.5029296875
2017-05-31,70.73999786376953,69.80999755859375,70.52999877929688,69.83999633789062,30436400.0,66.95646667480469
2017-06-01,70.61000061035156,69.44999694824219,70.23999786376953,70.0999984741211,21603600.0,67.20573425292969
2017-06-02,71.86000061035156,70.23999786376953,70.44000244140625,71.76000213623047,34770300.0,68.79720306396484
2017-06-05,72.88999938964844,71.80999755859375,71.97000122070312,72.27999877929688,33316800.0,69.29572296142578
2017-06-06,72.62000274658203,72.2699966430664,72.30000305175781,72.5199966430664,31511100.0,69.52581024169922
2017-06-07,72.7699966430664,71.94999694824219,72.63999938964844,72.38999938964844,22301800.0,69.40119171142578
2017-06-08,72.5199966430664,71.5,72.51000213623047,71.94999694824219,24588300.0,68.9793472290039
2017-06-09,72.08000183105469,68.58999633789062,72.04000091552734,70.31999969482422,49187400.0,67.41664123535156
2017-06-12,69.94000244140625,68.12999725341797,69.25,69.77999877929688,47761700.0,66.89895629882812
2017-06-13,70.81999969482422,69.95999908447266,70.0199966430664,70.6500015258789,25258600.0,67.73301696777344
2017-06-14,71.0999984741211,69.43000030517578,70.91000366210938,70.2699966430664,25510700.0,67.36870574951172
2017-06-15,70.20999908447266,68.80000305175781,69.2699966430664,69.9000015258789,26068700.0,67.01399230957031
2017-06-16,70.02999877929688,69.22000122070312,69.7300033569336,70.0,48345100.0,67.10986328125
2017-06-19,70.94000244140625,70.3499984741211,70.5,70.87000274658203,23798300.0,67.9439468383789
2017-06-20,70.87000274658203,69.87000274658203,70.81999969482422,69.91000366210938,21512200.0,67.02357482910156
2017-06-21,70.62000274658203,69.94000244140625,70.20999908447266,70.2699966430664,19891100.0,67.36870574951172
2017-06-22,70.58999633789062,69.70999908447266,70.54000091552734,70.26000213623047,22965700.0,67.359130859375
2017-06-23,71.25,69.91999816894531,70.08999633789062,71.20999908447266,27617300.0,68.26988983154297
2017-06-26,71.70999908447266,70.44000244140625,71.4000015258789,70.52999877929688,19607000.0,67.61798858642578
2017-06-27,70.18000030517578,69.18000030517578,70.11000061035156,69.20999908447266,25215100.0,66.35246276855469
2017-06-28,69.83999633789062,68.79000091552734,69.20999908447266,69.80000305175781,25806200.0,66.91813659667969
2017-06-29,69.48999786376953,68.08999633789062,69.37999725341797,68.48999786376953,28918700.0,65.6622085571289
2017-06-30,69.37999725341797,68.73999786376953,68.77999877929688,68.93000030517578,24161100.0,66.08404541015625
2017-07-03,69.5999984741211,68.0199966430664,69.33000183105469,68.16999816894531,16165500.0,65.35541534423828
2017-07-05,69.44000244140625,68.22000122070312,68.26000213623047,69.08000183105469,21176300.0,66.22785186767578
2017-07-06,68.77999877929688,68.12000274658203,68.2699966430664,68.56999969482422,21117600.0,65.73890686035156
2017-07-07,69.83999633789062,68.69999694824219,68.69999694824219,69.45999908447266,16878300.0,66.5921630859375
2017-07-10,70.25,69.19999694824219,69.45999908447266,69.9800033569336,15014500.0,67.0906982421875
2017-07-11,70.68000030517578,69.75,70.0,69.98999786376953,17460000.0,67.10028076171875
2017-07-12,71.27999877929688,70.55000305175781,70.69000244140625,71.1500015258789,17750900.0,68.2123794555664
2017-07-13,72.04000091552734,71.30999755859375,71.5,71.7699966430664,20269800.0,68.80677032470703
2017-07-14,73.2699966430664,71.95999908447266,72.23999786376953,72.77999877929688,25868100.0,69.77508544921875
2017-07-17,73.44999694824219,72.72000122070312,72.80000305175781,73.3499984741211,21803900.0,70.32154083251953
2017-07-18,73.38999938964844,72.66000366210938,73.08999633789062,73.30000305175781,26435300.0,70.27361297607422
2017-07-19,74.04000091552734,73.44999694824219,73.5,73.86000061035156,22416200.0,70.81049346923828
2017-07-20,74.30000305175781,73.27999877929688,74.18000030517578,74.22000122070312,42361000.0,71.15563201904297
2017-07-21,74.29000091552734,73.16999816894531,73.44999694824219,73.79000091552734,46717100.0,70.7433853149414
2017-07-24,73.75,73.12999725341797,73.52999877929688,73.5999984741211,21394800.0,70.56124114990234
2017-07-25,74.30999755859375,73.5,73.80000305175781,74.19000244140625,22018700.0,71.12686157226562
2017-07-26,74.37999725341797,73.80999755859375,74.33999633789062,74.05000305175781,16252200.0,70.99264526367188
2017-07-27,74.41999816894531,72.31999969482422,73.76000213623047,73.16000366210938,36844200.0,70.13939666748047
2017-07-28,73.30999755859375,72.54000091552734,72.66999816894531,73.04000091552734,18306700.0,70.02434539794922
2017-07-31,73.44000244140625,72.41000366210938,73.30000305175781,72.69999694824219,23600100.0,69.6983871459961
2017-08-01,73.41999816894531,72.48999786376953,73.0999984741211,72.58000183105469,22132300.0,69.5833511352539
2017-08-02,72.55999755859375,71.44000244140625,72.55000305175781,72.26000213623047,26499200.0,69.27655792236328
2017-08-03,72.44000244140625,71.8499984741211,72.19000244140625,72.1500015258789,18214400.0,69.17109680175781
2017-08-04,73.04000091552734,72.23999786376953,72.4000015258789,72.68000030517578,22579000.0,69.67921447753906
2017-08-07,72.9000015258789,72.26000213623047,72.80000305175781,72.4000015258789,18705700.0,69.41077423095703
2017-08-08,73.12999725341797,71.75,72.08999633789062,72.79000091552734,22044600.0,69.78466796875
2017-08-09,72.51000213623047,72.05000305175781,72.25,72.47000122070312,22213400.0,69.47787475585938
2017-08-10,72.19000244140625,71.3499984741211,71.9000015258789,71.41000366210938,24734500.0,68.4616470336914
2017-08-11,72.69999694824219,71.27999877929688,71.61000061035156,72.5,21443700.0,69.50664520263672
2017-08-14,73.72000122070312,72.94999694824219,73.05999755859375,73.58999633789062,20096600.0,70.5516357421875
2017-08-15,73.58999633789062,73.04000091552734,73.58999633789062,73.22000122070312,19181400.0,70.57091522216797
2017-08-16,74.0999984741211,73.16999816894531,73.33999633789062,73.6500015258789,18150400.0,70.98535919189453
2017-08-17,73.87000274658203,72.4000015258789,73.58000183105469,72.4000015258789,22977500.0,69.78058624267578
2017-08-18,72.83999633789062,71.93000030517578,72.2699966430664,72.48999786376953,18761500.0,69.86732482910156
2017-08-21,72.4800033569336,71.69999694824219,72.47000122070312,72.1500015258789,17734800.0,69.53963470458984
2017-08-22,73.23999786376953,72.3499984741211,72.3499984741211,73.16000366210938,14343700.0,70.5130844116211
2017-08-23,73.1500015258789,72.52999877929688,72.95999908447266,72.72000122070312,13766500.0,70.0890121459961
2017-08-24,72.86000061035156,72.06999969482422,72.73999786376953,72.69000244140625,17098300.0,70.06009674072266
2017-08-25,73.3499984741211,72.4800033569336,72.86000061035156,72.81999969482422,12794300.0,70.18538665771484
2017-08-28,73.08999633789062,72.55000305175781,73.05999755859375,72.83000183105469,14569700.0,70.19503021240234
2017-08-29,73.16000366210938,72.05000305175781,72.25,73.05000305175781,11478400.0,70.40707397460938
2017-08-30,74.20999908447266,72.83000183105469,73.01000213623047,74.01000213623047,16897800.0,71.33233642578125
2017-08-31,74.95999908447266,73.80000305175781,74.02999877929688,74.7699966430664,27652800.0,72.06483459472656
2017-09-01,74.73999786376953,73.63999938964844,74.70999908447266,73.94000244140625,21736200.0,71.26486206054688
2017-09-05,73.88999938964844,72.9800033569336,73.33999633789062,73.61000061035156,21556000.0,70.94681549072266
2017-09-06,74.04000091552734,73.3499984741211,73.73999786376953,73.4000015258789,16535800.0,70.7444076538086
2017-09-07,74.5999984741211,73.5999984741211,73.68000030517578,74.33999633789062,17471200.0,71.65039825439453
2017-09-08,74.44000244140625,73.83999633789062,74.33000183105469,73.9800033569336,14703800.0,71.30341339111328
2017-09-11,74.94000244140625,74.30999755859375,74.30999755859375,74.76000213623047,17910400.0,72.0551986694336
2017-09-12,75.23999786376953,74.37000274658203,74.76000213623047,74.68000030517578,14394900.0,71.97808837890625
2017-09-13,75.2300033569336,74.55000305175781,74.93000030517578,75.20999908447266,13380800.0,72.48892211914062
2017-09-14,75.48999786376953,74.5199966430664,75.0,74.7699966430664,15733900.0,72.06483459472656
2017-09-15,75.38999938964844,74.06999969482422,74.83000183105469,75.30999755859375,38578400.0,72.58529663085938
2017-09-18,75.97000122070312,75.04000091552734,75.2300033569336,75.16000366210938,23307000.0,72.44073486328125
2017-09-19,75.70999908447266,75.01000213623047,75.20999908447266,75.44000244140625,16093300.0,72.7105941772461
2017-09-20,75.55000305175781,74.30999755859375,75.3499984741211,74.94000244140625,21587900.0,72.22869110107422
2017-09-21,75.23999786376953,74.11000061035156,75.11000061035156,74.20999908447266,19186100.0,71.52509307861328
2017-09-22,74.51000213623047,73.8499984741211,73.98999786376953,74.41000366210938,14111400.0,71.71784973144531
2017-09-25,74.25,72.91999816894531,74.08999633789062,73.26000213623047,24149200.0,70.6094741821289
2017-09-26,73.80999755859375,72.98999786376953,73.66999816894531,73.26000213623047,18019600.0,70.6094741821289
2017-09-27,74.16999816894531,73.16999816894531,73.55000305175781,73.8499984741211,19565100.0,71.17811584472656
2017-09-28,73.97000122070312,73.30999755859375,73.54000091552734,73.87000274658203,10883800.0,71.19739532470703
2017-09-29,74.54000091552734,73.87999725341797,73.94000244140625,74.48999786376953,17079100.0,71.79496765136719
2017-10-02,75.01000213623047,74.30000305175781,74.70999908447266,74.61000061035156,15304800.0,71.9106216430664
2017-10-03,74.87999725341797,74.19000244140625,74.66999816894531,74.26000213623047,12190400.0,71.57328033447266
2017-10-04,74.72000122070312,73.70999908447266,74.08999633789062,74.69000244140625,13317700.0,71.98773956298828
2017-10-05,76.12000274658203,74.95999908447266,75.22000122070312,75.97000122070312,21195300.0,73.2214126586914
2017-10-06,76.02999877929688,75.54000091552734,75.66999816894531,76.0,13959800.0,73.25032806396484
2017-10-09,76.55000305175781,75.86000061035156,75.97000122070312,76.29000091552734,11386500.0,73.52984619140625
2017-10-10,76.62999725341797,76.13999938964844,76.33000183105469,76.29000091552734,13944500.0,73.52984619140625
2017-10-11,76.45999908447266,75.94999694824219,76.36000061035156,76.41999816894531,15388900.0,73.65514373779297
2017-10-12,77.29000091552734,76.37000274658203,76.48999786376953,77.12000274658203,16876500.0,74.32982635498047
2017-10-13,77.87000274658203,77.29000091552734,77.58999633789062,77.48999786376953,15335700.0,74.6864242553711
2017-10-16,77.80999755859375,77.3499984741211,77.41999816894531,77.6500015258789,12380100.0,74.84063720703125
2017-10-17,77.62000274658203,77.25,77.47000122070312,77.58999633789062,16824000.0,74.78280639648438
2017-10-18,77.8499984741211,77.37000274658203,77.66999816894531,77.61000061035156,13300700.0,74.80209350585938
2017-10-19,77.93000030517578,77.3499984741211,77.56999969482422,77.91000366210938,15092800.0,75.09124755859375
2017-10-20,78.97000122070312,78.22000122070312,78.31999969482422,78.80999755859375,22866400.0,75.95867919921875
2017-10-23,79.33999633789062,78.76000213623047,78.98999786376953,78.83000183105469,20627200.0,75.97795867919922
2017-10-24,79.19999694824219,78.45999908447266,78.9000015258789,78.86000061035156,17517200.0,76.00686645507812
2017-10-25,79.0999984741211,78.01000213623047,78.58000183105469,78.62999725341797,20410800.0,75.78519439697266
2017-10-26,79.41999816894531,78.75,79.19999694824219,78.76000213623047,32120700.0,75.91047668457031
2017-10-27,86.19999694824219,83.61000061035156,84.37000274658203,83.80999755859375,71066700.0,80.77776336669922
2017-10-30,84.33000183105469,83.11000061035156,83.69999694824219,83.88999938964844,31756700.0,80.8548812866211
2017-10-31,84.36000061035156,83.11000061035156,84.36000061035156,83.18000030517578,27086600.0,80.17057800292969
2017-11-01,83.76000213623047,82.87999725341797,83.68000030517578,83.18000030517578,22307400.0,80.17057800292969
2017-11-02,84.45999908447266,83.12000274658203,83.3499984741211,84.05000305175781,23992900.0,81.00909423828125
2017-11-03,84.54000091552734,83.4000015258789,84.08000183105469,84.13999938964844,17633500.0,81.09581756591797
2017-11-06,84.69999694824219,84.08000183105469,84.19999694824219,84.47000122070312,19860900.0,81.41389465332031
2017-11-07,84.9000015258789,83.93000030517578,84.7699966430664,84.2699966430664,17939700.0,81.22112274169922
2017-11-08,84.61000061035156,83.83000183105469,84.13999938964844,84.55999755859375,18034200.0,81.50064086914062
2017-11-09,84.2699966430664,82.9000015258789,84.11000061035156,84.08999633789062,21178400.0,81.04763793945312
2017-11-10,84.0999984741211,83.2300033569336,83.79000091552734,83.87000274658203,19397800.0,80.83560180664062
2017-11-13,83.94000244140625,83.45999908447266,83.66000366210938,83.93000030517578,14196900.0,80.89342498779297
2017-11-14,84.0999984741211,82.9800033569336,83.5,84.05000305175781,18801300.0,81.00909423828125
2017-11-15,83.69000244140625,82.69000244140625,83.47000122070312,82.9800033569336,19383100.0,80.37945556640625
2017-11-16,83.41999816894531,82.94000244140625,83.0999984741211,83.19999694824219,20962800.0,80.59255981445312
2017-11-17,83.12000274658203,82.23999786376953,83.12000274658203,82.4000015258789,22079000.0,79.81763458251953
2017-11-20,82.58999633789062,82.25,82.4000015258789,82.52999877929688,16315000.0,79.94355773925781
2017-11-21,83.83999633789062,82.73999786376953,82.73999786376953,83.72000122070312,21237500.0,81.09627532958984
2017-11-22,83.9000015258789,83.04000091552734,83.83000183105469,83.11000061035156,20553100.0,80.50537872314453
2017-11-24,83.43000030517578,82.77999877929688,83.01000213623047,83.26000213623047,7425600.0,80.65068817138672
2017-11-27,83.9800033569336,83.30000305175781,83.30999755859375,83.87000274658203,18265200.0,81.24156951904297
2017-11-28,85.05999755859375,84.0199966430664,84.06999969482422,84.87999725341797,21926000.0,82.21991729736328
2017-11-29,84.91999816894531,83.18000030517578,84.70999908447266,83.33999633789062,27381100.0,80.72816467285156
2017-11-30,84.5199966430664,83.33999633789062,83.51000213623047,84.16999816894531,33054600.0,81.53215789794922
2017-12-01,84.80999755859375,83.22000122070312,83.5999984741211,84.26000213623047,29532100.0,81.61935424804688
2017-12-04,84.43000030517578,80.69999694824219,84.41999816894531,81.08000183105469,39094900.0,78.53900146484375
2017-12-05,82.68000030517578,80.9800033569336,81.33999633789062,81.58999633789062,26152300.0,79.03302764892578
2017-12-06,83.13999938964844,81.43000030517578,81.55000305175781,82.77999877929688,26162100.0,80.18571472167969
2017-12-07,82.80000305175781,82.0,82.54000091552734,82.48999786376953,23184500.0,79.90481567382812
2017-12-08,84.58000183105469,83.33000183105469,83.62999725341797,84.16000366210938,24489100.0,81.5224838256836
2017-12-11,85.37000274658203,84.12000274658203,84.29000091552734,85.2300033569336,22857900.0,82.55894470214844
2017-12-12,86.05000305175781,85.08000183105469,85.30999755859375,85.58000183105469,23924100.0,82.89797973632812
2017-12-13,86.0,85.16999816894531,85.73999786376953,85.3499984741211,22062700.0,82.6751937866211
2017-12-14,85.87000274658203,84.52999877929688,85.43000030517578,84.69000244140625,19306000.0,82.03587341308594
2017-12-15,87.08999633789062,84.87999725341797,85.26000213623047,86.8499984741211,53936700.0,84.12818908691406
2017-12-18,87.5,86.2300033569336,87.12000274658203,86.37999725341797,22283800.0,83.67290496826172
2017-12-19,86.3499984741211,85.2699966430664,86.3499984741211,85.83000183105469,23524800.0,83.14014434814453
2017-12-20,86.30000305175781,84.70999908447266,86.19999694824219,85.5199966430664,23674900.0,82.83985900878906
2017-12-21,86.0999984741211,85.4000015258789,86.05000305175781,85.5,17990700.0,82.82048797607422
2017-12-22,85.62999725341797,84.91999816894531,85.4000015258789,85.51000213623047,14145800.0,82.83016967773438
2017-12-26,85.52999877929688,85.02999877929688,85.30999755859375,85.4000015258789,9891200.0,82.72360229492188
2017-12-27,85.9800033569336,85.22000122070312,85.6500015258789,85.70999908447266,14678000.0,83.02391052246094
2017-12-28,85.93000030517578,85.55000305175781,85.9000015258789,85.72000122070312,10594300.0,83.03358459472656
2017-12-29,86.05000305175781,85.5,85.62999725341797,85.54000091552734,18717400.0,82.8592300415039
2018-01-02,86.30999755859375,85.5,86.12999725341797,85.94999694824219,22483800.0,83.25637817382812
2018-01-03,86.51000213623047,85.97000122070312,86.05999755859375,86.3499984741211,26061400.0,83.64384460449219
2018-01-04,87.66000366210938,86.56999969482422,86.58999633789062,87.11000061035156,21912000.0,84.3800277709961
2018-01-05,88.41000366210938,87.43000030517578,87.66000366210938,88.19000244140625,23407100.0,85.42617797851562
2018-01-08,88.58000183105469,87.5999984741211,88.19999694824219,88.27999877929688,22113000.0,85.51335906982422
2018-01-09,88.7300033569336,87.86000061035156,88.6500015258789,88.22000122070312,19484300.0,85.45523834228516
2018-01-10,88.19000244140625,87.41000366210938,87.86000061035156,87.81999969482422,18652200.0,85.06777954101562
2018-01-11,88.12999725341797,87.23999786376953,88.12999725341797,88.08000183105469,17808900.0,85.31963348388672
2018-01-12,89.77999877929688,88.44999694824219,88.66999816894531,89.5999984741211,24271500.0,86.7919921875
2018-01-16,90.79000091552734,88.01000213623047,90.0999984741211,88.3499984741211,36599700.0,85.58116149902344
2018-01-17,90.27999877929688,88.75,89.08000183105469,90.13999938964844,25621200.0,87.3150634765625
2018-01-18,90.66999816894531,89.66000366210938,89.80000305175781,90.0999984741211,24159700.0,87.27632141113281
2018-01-19,90.61000061035156,89.66000366210938,90.13999938964844,90.0,36875000.0,87.17945861816406
2018-01-22,91.62000274658203,89.73999786376953,90.0,91.61000061035156,23601600.0,88.73900604248047
2018-01-23,92.30000305175781,91.54000091552734,91.9000015258789,91.9000015258789,23412800.0,89.0199203491211
2018-01-24,93.43000030517578,91.58000183105469,92.55000305175781,91.81999969482422,33277500.0,88.94242095947266
2018-01-25,93.23999786376953,91.93000030517578,92.47000122070312,92.33000183105469,26383200.0,89.43643188476562
2018-01-26,94.05999755859375,92.58000183105469,93.12000274658203,94.05999755859375,29172200.0,91.11221313476562
2018-01-29,95.44999694824219,93.72000122070312,95.13999938964844,93.91999816894531,31569900.0,90.97660064697266
2018-01-30,93.66000366210938,92.0999984741211,93.30000305175781,92.73999786376953,38635100.0,89.83358764648438
2018-01-31,95.4000015258789,93.51000213623047,93.75,95.01000213623047,48756300.0,92.03245544433594
2018-02-01,96.06999969482422,93.58000183105469,94.79000091552734,94.26000213623047,47227900.0,91.30594635009766
2018-02-02,93.97000122070312,91.5,93.63999938964844,91.77999877929688,47867800.0,88.90367126464844
2018-02-05,93.23999786376953,88.0,90.55999755859375,88.0,51031500.0,85.24213409423828
2018-02-06,91.4800033569336,85.25,86.88999938964844,91.33000183105469,67998600.0,88.46778106689453
2018-02-07,91.7699966430664,89.19999694824219,90.48999786376953,89.61000061035156,41107600.0,86.80168914794922
2018-02-08,89.87999725341797,84.76000213623047,89.70999908447266,85.01000213623047,55628700.0,82.3458480834961
2018-02-09,88.93000030517578,83.83000183105469,86.30000305175781,88.18000030517578,63499100.0,85.41648864746094
2018-02-12,89.77999877929688,87.93000030517578,88.73999786376953,89.12999725341797,35720300.0,86.33670806884766
2018-02-13,90.0,87.80000305175781,88.93000030517578,89.83000183105469,26407700.0,87.01477813720703
2018-02-14,90.98999786376953,88.41000366210938,88.51000213623047,90.80999755859375,34960900.0,88.37727355957031
2018-02-15,92.72000122070312,90.62000274658203,91.20999908447266,92.66000366210938,27823900.0,90.17772674560547
2018-02-16,93.5,91.80000305175781,92.44999694824219,92.0,30596900.0,89.53539276123047
2018-02-20,93.05999755859375,91.01000213623047,91.4800033569336,92.72000122070312,30911700.0,90.23611450195312
2018-02-21,93.36000061035156,91.48999786376953,92.9800033569336,91.48999786376953,26922500.0,89.0390625
2018-02-22,92.7300033569336,91.36000061035156,92.05000305175781,91.7300033569336,24392800.0,89.27264404296875
2018-02-23,94.06999969482422,92.36000061035156,93.5999984741211,94.05999755859375,26329200.0,91.54021453857422
2018-02-26,95.44999694824219,94.25,94.4000015258789,95.41999816894531,30199800.0,92.86377716064453
2018-02-27,95.83999633789062,94.19999694824219,95.73999786376953,94.19999694824219,25869100.0,91.67645263671875
2018-02-28,95.70999908447266,93.62999725341797,94.83999633789062,93.7699966430664,31167300.0,91.25797271728516
2018-03-01,94.56999969482422,91.83999633789062,93.98999786376953,92.8499984741211,37135600.0,90.36261749267578
2018-03-02,93.1500015258789,90.86000061035156,91.58000183105469,93.05000305175781,32830400.0,90.55726623535156
2018-03-05,94.2699966430664,92.26000213623047,92.33999633789062,93.63999938964844,23901600.0,91.13146209716797
2018-03-06,94.48999786376953,92.94000244140625,94.33999633789062,93.31999969482422,22175800.0,90.82003784179688
2018-03-07,93.94000244140625,92.43000030517578,93.16000366210938,93.86000061035156,26716100.0,91.34557342529297
2018-03-08,95.0999984741211,93.7699966430664,94.2699966430664,94.43000030517578,25887800.0,91.90029907226562
2018-03-09,96.54000091552734,95.0,95.29000091552734,96.54000091552734,36937300.0,93.95379638671875
2018-03-12,97.20999908447266,96.04000091552734,96.5,96.7699966430664,26073700.0,94.17760467529297
2018-03-13,97.23999786376953,93.97000122070312,97.0,94.41000366210938,35387800.0,91.8808364868164
2018-03-14,95.41000366210938,93.5,95.12000274658203,93.8499984741211,32132000.0,91.3358383178711
2018-03-15,94.58000183105469,92.83000183105469,93.52999877929688,94.18000030517578,27611000.0,91.65699768066406
2018-03-16,95.37999725341797,93.91999816894531,94.68000030517578,94.5999984741211,49081300.0,92.06575012207031
2018-03-19,93.9000015258789,92.11000061035156,93.73999786376953,92.88999938964844,33344100.0,90.40155792236328
2018-03-20,93.7699966430664,93.0,93.05000305175781,93.12999725341797,23075200.0,90.63512420654297
2018-03-21,94.05000305175781,92.20999908447266,92.93000030517578,92.4800033569336,24457100.0,90.00254821777344
2018-03-22,91.75,89.66000366210938,91.2699966430664,89.79000091552734,38604700.0,87.38460540771484
2018-03-23,90.45999908447266,87.08000183105469,89.5,87.18000030517578,44068900.0,84.84452819824219
2018-03-26,94.0,90.4000015258789,90.61000061035156,93.77999877929688,56396800.0,91.2677230834961
2018-03-27,95.13999938964844,88.51000213623047,94.94000244140625,89.47000122070312,56569000.0,87.07318878173828
2018-03-28,91.2300033569336,88.87000274658203,89.81999969482422,89.38999938964844,52501100.0,86.99532318115234
2018-03-29,92.29000091552734,88.4000015258789,90.18000030517578,91.2699966430664,45867500.0,88.824951171875
2018-04-02,90.87999725341797,87.51000213623047,90.47000122070312,88.5199966430664,48515400.0,86.14862823486328
2018-04-03,90.05000305175781,87.88999938964844,89.58000183105469,89.70999908447266,37213800.0,87.30674743652344
2018-04-04,92.76000213623047,87.7300033569336,87.8499984741211,92.33000183105469,35560000.0,89.85655975341797
2018-04-05,93.06999969482422,91.4000015258789,92.44000244140625,92.37999725341797,29771900.0,89.90521240234375
2018-04-06,92.45999908447266,89.4800033569336,91.48999786376953,90.2300033569336,38026000.0,87.81281280517578
2018-04-09,93.16999816894531,90.62000274658203,91.04000091552734,90.7699966430664,31533900.0,88.33834838867188
2018-04-10,93.27999877929688,91.63999938964844,92.38999938964844,92.87999725341797,26812000.0,90.39183044433594
2018-04-11,93.29000091552734,91.4800033569336,92.01000213623047,91.86000061035156,24872100.0,89.3991470336914
2018-04-12,94.16000366210938,92.43000030517578,92.43000030517578,93.58000183105469,26758900.0,91.07307434082031
2018-04-13,94.18000030517578,92.44000244140625,94.05000305175781,93.08000183105469,23346100.0,90.58647918701172
2018-04-16,94.66000366210938,93.41999816894531,94.06999969482422,94.16999816894531,20288100.0,91.64727020263672
2018-04-17,96.54000091552734,94.87999725341797,95.0,96.06999969482422,26771000.0,93.49637603759766
2018-04-18,96.72000122070312,95.5199966430664,96.22000122070312,96.44000244140625,21043300.0,93.85645294189453
2018-04-19,97.06999969482422,95.33999633789062,96.44000244140625,96.11000061035156,23552500.0,93.53529357910156
2018-04-20,96.11000061035156,94.05000305175781,95.91000366210938,95.0,31154400.0,92.45503234863281
2018-04-23,96.29000091552734,94.62999725341797,95.73999786376953,95.3499984741211,22331800.0,92.795654296875
2018-04-24,96.47000122070312,92.41000366210938,96.23999786376953,93.12000274658203,34524800.0,90.62539672851562
2018-04-25,93.30000305175781,90.27999877929688,93.30000305175781,92.30999755859375,33729300.0,89.83710479736328
2018-04-26,95.1500015258789,93.0999984741211,93.55000305175781,94.26000213623047,42529000.0,91.73485565185547
2018-04-27,97.9000015258789,93.91000366210938,97.5999984741211,95.81999969482422,48272800.0,93.25305938720703
2018-04-30,96.4000015258789,93.1500015258789,96.33000183105469,93.5199966430664,41523600.0,91.0146713256836
2018-05-01,95.29000091552734,92.79000091552734,93.20999908447266,95.0,31408900.0,92.45503234863281
2018-05-02,95.16999816894531,93.19000244140625,94.98999786376953,93.51000213623047,27471000.0,91.00495147705078
2018-05-03,94.93000030517578,92.44999694824219,92.95999908447266,94.06999969482422,31142500.0,91.5499496459961
2018-05-04,95.37000274658203,92.91999816894531,93.31999969482422,95.16000366210938,22531300.0,92.6107406616211
2018-05-07,96.70999908447266,95.0999984741211,95.16999816894531,96.22000122070312,24242000.0,93.6423568725586
2018-05-08,96.16000366210938,95.05999755859375,95.8499984741211,95.80999755859375,23484600.0,93.24333190917969
2018-05-09,96.97000122070312,95.05000305175781,96.01000213623047,96.94000244140625,27327400.0,94.34306335449219
2018-05-10,97.94999694824219,97.05000305175781,97.45999908447266,97.91000366210938,22388100.0,95.28709411621094
2018-05-11,97.87000274658203,97.04000091552734,97.80000305175781,97.69999694824219,16778300.0,95.08269500732422
2018-05-14,98.69000244140625,97.30999755859375,97.91999816894531,98.02999877929688,19454100.0,95.40385437011719
2018-05-15,97.8499984741211,96.33999633789062,97.23999786376953,97.31999969482422,24594000.0,94.71287536621094
2018-05-16,97.4000015258789,96.62000274658203,97.36000061035156,97.1500015258789,17384700.0,94.9572525024414
2018-05-17,97.54000091552734,95.83000183105469,96.76000213623047,96.18000030517578,17246700.0,94.00914001464844
2018-05-18,96.93000030517578,96.01000213623047,96.01000213623047,96.36000061035156,17865800.0,94.18507385253906
2018-05-21,98.01000213623047,96.80000305175781,97.0,97.5999984741211,19422500.0,95.39708709716797
2018-05-22,98.16999816894531,97.19999694824219,97.68000030517578,97.5,15441200.0,95.29934692382812
2018-05-23,98.7300033569336,96.31999969482422,96.70999908447266,98.66000366210938,21251200.0,96.43316650390625
2018-05-24,98.94000244140625,96.80999755859375,98.7300033569336,98.30999755859375,26649300.0,96.091064453125
2018-05-25,98.9800033569336,97.86000061035156,98.30000305175781,98.36000061035156,18363900.0,96.13993072509766
2018-05-29,98.87999725341797,97.2300033569336,97.83999633789062,98.01000213623047,28671000.0,95.79783630371094
2018-05-30,99.25,97.91000366210938,98.30999755859375,98.94999694824219,22158500.0,96.71660614013672
2018-05-31,99.98999786376953,98.61000061035156,99.29000091552734,98.83999633789062,34140900.0,96.60909271240234
2018-06-01,100.86000061035156,99.16999816894531,99.27999877929688,100.79000091552734,28655600.0,98.51507568359375
2018-06-04,101.86000061035156,100.8499984741211,101.26000213623047,101.66999816894531,27281600.0,99.37521362304688
2018-06-05,102.33000183105469,101.52999877929688,102.0,102.19000244140625,23514400.0,99.88349151611328
2018-06-06,102.5999984741211,101.9000015258789,102.4800033569336,102.48999786376953,21122900.0,100.17670440673828
2018-06-07,102.69000244140625,100.37999725341797,102.6500015258789,100.87999725341797,28232200.0,98.60305786132812
2018-06-08,101.94999694824219,100.54000091552734,101.08999633789062,101.62999725341797,22165100.0,99.33612060546875
2018-06-11,101.58999633789062,100.66999816894531,101.01000213623047,101.05000305175781,23490900.0,98.76921844482422
2018-06-12,101.44999694824219,100.75,101.0999984741211,101.30999755859375,18325200.0,99.0233383178711
2018-06-13,102.01000213623047,100.55999755859375,101.72000122070312,100.8499984741211,29492900.0,98.57372283935547
2018-06-14,102.02999877929688,101.0,101.6500015258789,101.41999816894531,25691800.0,99.13086700439453
2018-06-15,101.52999877929688,100.06999969482422,101.51000213623047,100.12999725341797,65738600.0,97.8699722290039
2018-06-18,101.11000061035156,99.41999816894531,100.01000213623047,100.86000061035156,23586000.0,98.58350372314453
2018-06-19,101.0,99.5,99.6500015258789,100.86000061035156,28653100.0,98.58350372314453
2018-06-20,102.5199966430664,101.12000274658203,101.37000274658203,101.87000274658203,26180800.0,99.57070922851562
2018-06-21,102.45999908447266,100.87999725341797,102.08000183105469,101.13999938964844,23198200.0,98.85718536376953
2018-06-22,100.7699966430664,99.62999725341797,100.41000366210938,100.41000366210938,38923100.0,98.14366912841797
2018-06-25,100.11000061035156,97.30000305175781,100.0,98.38999938964844,35433300.0,96.16925048828125
2018-06-26,100.08000183105469,98.75,98.81999969482422,99.08000183105469,26897200.0,96.84368133544922
2018-06-27,100.0199966430664,97.4000015258789,99.58000183105469,97.54000091552734,31298400.0,95.33843994140625
2018-06-28,99.11000061035156,97.26000213623047,97.37999725341797,98.62999725341797,26650700.0,96.4038314819336
2018-06-29,99.91000366210938,98.33000183105469,98.93000030517578,98.61000061035156,28053200.0,96.38428497314453
2018-07-02,100.05999755859375,98.0,98.0999984741211,100.01000213623047,19564500.0,97.752685546875
2018-07-03,100.62999725341797,98.94000244140625,100.4800033569336,99.05000305175781,14670300.0,96.81436920166016
2018-07-05,99.91999816894531,99.02999877929688,99.5,99.76000213623047,18977400.0,97.50833892822266
2018-07-06,101.43000030517578,99.66999816894531,99.88999938964844,101.16000366210938,19234600.0,98.87673950195312
2018-07-09,102.25,101.25,101.6500015258789,101.8499984741211,18212000.0,99.55115509033203
2018-07-10,102.51000213623047,101.86000061035156,102.0,102.12000274658203,19293100.0,99.81507110595703
2018-07-11,102.33999633789062,101.0999984741211,101.1500015258789,101.9800033569336,19644600.0,99.67822265625
2018-07-12,104.41000366210938,102.7300033569336,102.7699966430664,104.19000244140625,24335900.0,101.83833312988281
2018-07-13,105.5999984741211,104.08999633789062,104.37000274658203,105.43000030517578,24635200.0,103.05036163330078
2018-07-16,105.81999969482422,104.5199966430664,105.4000015258789,104.91000366210938,21786900.0,102.5420913696289
2018-07-17,106.5,104.31999969482422,104.61000061035156,105.94999694824219,25901700.0,103.55860900878906
2018-07-18,106.05000305175781,104.72000122070312,105.94000244140625,105.12000274658203,29493900.0,102.74735260009766
2018-07-19,105.30999755859375,103.88999938964844,104.93000030517578,104.4000015258789,40171600.0,102.0436019897461
2018-07-20,108.19999694824219,106.08000183105469,108.08000183105469,106.2699966430664,56004000.0,103.87139892578125
2018-07-23,108.13999938964844,106.12999725341797,106.30000305175781,107.97000122070312,29707000.0,105.53302764892578
2018-07-24,108.81999969482422,107.26000213623047,108.56999969482422,107.66000366210938,26316600.0,105.23002624511719
2018-07-25,111.1500015258789,107.5999984741211,107.95999908447266,110.83000183105469,30702100.0,108.3284683227539
2018-07-26,111.0,109.5,110.73999786376953,109.62000274658203,31372100.0,107.14578247070312
2018-07-27,110.18000030517578,106.13999938964844,110.18000030517578,107.68000030517578,37005300.0,105.24956512451172
2018-07-30,107.52999877929688,104.76000213623047,107.19000244140625,105.37000274658203,34668300.0,102.99171447753906
2018-07-31,106.72000122070312,105.37999725341797,106.48999786376953,106.08000183105469,27655200.0,103.68568420410156
2018-08-01,106.44999694824219,105.41999816894531,106.02999877929688,106.27999877929688,23628700.0,103.88115692138672
2018-08-02,108.08999633789062,104.83999633789062,105.4000015258789,107.56999969482422,26104300.0,105.14205932617188
2018-08-03,108.05000305175781,106.81999969482422,107.80000305175781,108.04000091552734,18659600.0,105.60144805908203
2018-08-06,108.41999816894531,107.55999755859375,108.12000274658203,108.12999725341797,20265900.0,105.68940734863281
2018-08-07,109.0999984741211,108.16999816894531,108.55999755859375,108.87999725341797,16080200.0,106.4224853515625
2018-08-08,109.75,108.76000213623047,109.33000183105469,109.48999786376953,15487500.0,107.01872253417969
2018-08-09,110.16000366210938,109.5999984741211,109.70999908447266,109.66999816894531,13677200.0,107.19464874267578
2018-08-10,109.69000244140625,108.37999725341797,109.41999816894531,109.0,18183700.0,106.5397720336914
2018-08-13,109.58000183105469,108.0999984741211,109.23999786376953,108.20999908447266,18472500.0,105.76761627197266
2018-08-14,109.75,108.04000091552734,108.55999755859375,109.55999755859375,16788300.0,107.08712768554688
2018-08-15,108.98999786376953,106.81999969482422,108.48999786376953,107.66000366210938,29982800.0,105.63497924804688
2018-08-16,108.86000061035156,107.30000305175781,108.30000305175781,107.63999938964844,21384300.0,105.61536407470703
2018-08-17,107.9000015258789,106.69000244140625,107.36000061035156,107.58000183105469,18061500.0,105.55648803710938
2018-08-20,107.9000015258789,106.4800033569336,107.51000213623047,106.87000274658203,17914200.0,104.8598403930664
2018-08-21,107.3499984741211,105.8499984741211,106.91999816894531,105.9800033569336,22881900.0,103.98657989501953
2018-08-22,107.33999633789062,105.77999877929688,105.8499984741211,107.05999755859375,18000600.0,105.04625701904297
2018-08-23,108.18000030517578,106.87000274658203,107.1500015258789,107.55999755859375,18167700.0,105.53684997558594
2018-08-24,108.55999755859375,107.55999755859375,107.66999816894531,108.4000015258789,17234000.0,106.3610610961914
2018-08-27,109.63999938964844,108.51000213623047,109.2699966430664,109.5999984741211,19662300.0,107.53848266601562
2018-08-28,110.5,109.79000091552734,109.94000244140625,110.26000213623047,19151500.0,108.18606567382812
2018-08-29,112.02999877929688,110.2699966430664,110.44999694824219,112.0199966430664,20818000.0,109.9129638671875
2018-08-30,112.61000061035156,111.44000244140625,111.66999816894531,111.94999694824219,22798700.0,109.84428405761719
2018-08-31,112.77999877929688,111.5199966430664,111.69000244140625,112.33000183105469,23222700.0,110.21713256835938
2018-09-04,111.95999908447266,110.22000122070312,110.8499984741211,111.70999908447266,22634600.0,109.60879516601562
2018-09-05,111.41999816894531,108.0999984741211,111.01000213623047,108.48999786376953,32872400.0,106.4493637084961
2018-09-06,108.98999786376953,107.51000213623047,108.25,108.73999786376953,23477600.0,106.69466400146484
2018-09-07,108.72000122070312,107.2300033569336,108.2300033569336,108.20999908447266,22498600.0,106.17463684082031
2018-09-10,109.63999938964844,108.36000061035156,108.83999633789062,109.37999725341797,20727900.0,107.32261657714844
2018-09-11,111.58999633789062,108.88999938964844,108.9000015258789,111.23999786376953,24301800.0,109.14764404296875
2018-09-12,111.8499984741211,110.51000213623047,111.43000030517578,111.70999908447266,18891100.0,109.60879516601562
2018-09-13,113.7300033569336,112.12000274658203,112.12000274658203,112.91000366210938,26055600.0,110.7862319946289
2018-09-14,113.7300033569336,112.44000244140625,113.36000061035156,113.37000274658203,19122300.0,111.23758697509766
2018-09-17,113.69999694824219,111.86000061035156,113.69000244140625,112.13999938964844,20736500.0,110.03070831298828
2018-09-18,113.69999694824219,111.72000122070312,112.19000244140625,113.20999908447266,22170900.0,111.08058166503906
2018-09-19,113.31999969482422,111.04000091552734,113.05000305175781,111.69999694824219,21728400.0,109.59899139404297
2018-09-20,113.80000305175781,111.93000030517578,112.27999877929688,113.56999969482422,23714500.0,111.43382263183594
2018-09-21,115.29000091552734,113.51000213623047,114.0,114.26000213623047,71229700.0,112.11083221435547
2018-09-24,114.9000015258789,112.22000122070312,113.02999877929688,114.66999816894531,27334500.0,112.51312255859375
2018-09-25,115.0999984741211,113.75,114.80000305175781,114.44999694824219,22668000.0,112.2972640991211
2018-09-26,115.05999755859375,113.73999786376953,114.47000122070312,113.9800033569336,19352000.0,111.83610534667969
2018-09-27,114.91000366210938,114.19999694824219,114.77999877929688,114.41000366210938,19091300.0,112.25802612304688
2018-09-28,114.56999969482422,113.68000030517578,114.19000244140625,114.37000274658203,21647800.0,112.2187728881836
2018-10-01,115.68000030517578,114.7300033569336,114.75,115.61000061035156,18883100.0,113.43543243408203
2018-10-02,115.83999633789062,114.44000244140625,115.30000305175781,115.1500015258789,20787200.0,112.98410034179688
2018-10-03,116.18000030517578,114.93000030517578,115.41999816894531,115.16999816894531,16648000.0,113.00372314453125
2018-10-04,114.76000213623047,111.62999725341797,114.61000061035156,112.79000091552734,34821700.0,110.66848754882812
2018-10-05,113.16999816894531,110.63999938964844,112.62999725341797,112.12999725341797,29068900.0,110.0208969116211
2018-10-08,112.02999877929688,109.33999633789062,111.66000366210938,110.8499984741211,29640600.0,108.76496887207031
2018-10-09,113.08000183105469,110.80000305175781,111.13999938964844,112.26000213623047,26198600.0,110.14845275878906
2018-10-10,111.5,105.79000091552734,111.23999786376953,106.16000366210938,61376300.0,104.16319274902344
2018-10-11,108.93000030517578,104.19999694824219,105.3499984741211,105.91000366210938,63904300.0,103.91789245605469
2018-10-12,111.23999786376953,107.12000274658203,109.01000213623047,109.56999969482422,47742100.0,107.5090560913086
2018-10-15,109.4800033569336,106.94999694824219,108.91000366210938,107.5999984741211,32068100.0,105.57611083984375
2018-10-16,111.41000366210938,108.94999694824219,109.54000091552734,111.0,31610200.0,108.91214752197266
2018-10-17,111.80999755859375,109.55000305175781,111.68000030517578,110.70999908447266,26548200.0,108.62760162353516
2018-10-18,110.52999877929688,107.83000183105469,110.0999984741211,108.5,32506200.0,106.45918273925781
2018-10-19,110.86000061035156,108.20999908447266,108.93000030517578,108.66000366210938,32785500.0,106.61616516113281
2018-10-22,110.54000091552734,108.23999786376953,109.31999969482422,109.62999725341797,26545600.0,107.56791687011719
2018-10-23,108.97000122070312,105.11000061035156,107.7699966430664,108.0999984741211,43770400.0,106.06669616699219
2018-10-24,108.48999786376953,101.58999633789062,108.41000366210938,102.31999969482422,63897800.0,100.39542388916016
2018-10-25,109.2699966430664,106.1500015258789,106.55000305175781,108.30000305175781,61646800.0,106.262939453125
2018-10-26,108.75,104.76000213623047,105.69000244140625,106.95999908447266,55523100.0,104.9481430053711
2018-10-29,108.69999694824219,101.62999725341797,108.11000061035156,103.8499984741211,55162000.0,101.89663696289062
2018-10-30,104.37999725341797,100.11000061035156,103.66000366210938,103.7300033569336,65350900.0,101.77890014648438
2018-10-31,108.13999938964844,105.38999938964844,105.44000244140625,106.80999755859375,51062400.0,104.80096435546875
2018-11-01,107.31999969482422,105.52999877929688,107.05000305175781,105.91999816894531,33384200.0,103.92769622802734
2018-11-02,107.31999969482422,104.9800033569336,106.4800033569336,106.16000366210938,37680200.0,104.16319274902344
2018-11-05,107.73999786376953,105.9000015258789,106.37000274658203,107.51000213623047,27922100.0,105.48779296875
2018-11-06,108.83999633789062,106.27999877929688,107.37999725341797,107.72000122070312,24340200.0,105.69384765625
2018-11-07,112.23999786376953,109.4000015258789,109.44000244140625,111.95999908447266,37901700.0,109.85409545898438
2018-11-08,112.20999908447266,110.91000366210938,111.80000305175781,111.75,25644100.0,109.6480484008789
2018-11-09,111.44999694824219,108.76000213623047,110.8499984741211,109.56999969482422,32039200.0,107.5090560913086
2018-11-12,109.95999908447266,106.0999984741211,109.41999816894531,106.87000274658203,33621800.0,104.8598403930664
2018-11-13,108.73999786376953,106.63999938964844,107.55000305175781,106.94000244140625,35374600.0,104.92852783203125
2018-11-14,108.26000213623047,104.47000122070312,108.0999984741211,104.97000122070312,39495100.0,103.4405288696289
2018-11-15,107.80000305175781,103.91000366210938,104.98999786376953,107.27999877929688,38505200.0,105.71686553955078
2018-11-16,108.87999725341797,106.80000305175781,107.08000183105469,108.29000091552734,33502100.0,106.71215057373047
2018-11-19,108.55999755859375,103.55000305175781,108.2699966430664,104.62000274658203,44773900.0,103.09561920166016
2018-11-20,102.97000122070312,99.3499984741211,101.80000305175781,101.70999908447266,64052500.0,100.22802734375
2018-11-21,104.43000030517578,102.23999786376953,103.5999984741211,103.11000061035156,28130600.0,101.60762023925781
2018-11-23,103.80999755859375,102.0,102.16999816894531,103.06999969482422,13823100.0,101.56820678710938
2018-11-26,106.62999725341797,104.58000183105469,104.79000091552734,106.47000122070312,32336200.0,104.91867065429688
2018-11-27,107.33000183105469,105.36000061035156,106.2699966430664,107.13999938964844,29124500.0,105.57889556884766
2018-11-28,111.33000183105469,107.86000061035156,107.88999938964844,111.12000274658203,46788500.0,109.50091552734375
2018-11-29,111.12000274658203,109.02999877929688,110.33000183105469,110.19000244140625,28123200.0,108.58446502685547
2018-11-30,110.97000122070312,109.36000061035156,110.69999694824219,110.88999938964844,33665600.0,109.27426147460938
2018-12-03,113.41999816894531,110.7300033569336,113.0,112.08999633789062,34732800.0,110.45677947998047
2018-12-04,112.63999938964844,108.20999908447266,111.94000244140625,108.5199966430664,45197000.0,106.93878936767578
2018-12-06,109.23999786376953,105.0,105.81999969482422,109.19000244140625,49107400.0,107.59903717041016
2018-12-07,109.44999694824219,104.30000305175781,108.37999725341797,104.81999969482422,45044900.0,103.2927017211914
2018-12-10,107.9800033569336,103.88999938964844,104.80000305175781,107.58999633789062,40801500.0,106.0223388671875
2018-12-11,110.94999694824219,107.44000244140625,109.80000305175781,108.58999633789062,42381900.0,107.00777435302734
2018-12-12,111.2699966430664,109.04000091552734,110.88999938964844,109.08000183105469,36183000.0,107.49063873291016
2018-12-13,110.87000274658203,108.62999725341797,109.58000183105469,109.44999694824219,31333400.0,107.85523986816406
2018-12-14,109.26000213623047,105.5,108.25,106.02999877929688,47043100.0,104.48507690429688
2018-12-17,105.80000305175781,101.70999908447266,105.41000366210938,102.88999938964844,56957300.0,101.39082336425781
2018-12-18,104.51000213623047,102.5199966430664,103.75,103.97000122070312,49319200.0,102.45509338378906
2018-12-19,106.87999725341797,101.3499984741211,103.6500015258789,103.69000244140625,68198200.0,102.1791763305664
2018-12-20,104.30999755859375,98.77999877929688,103.05000305175781,101.51000213623047,70334200.0,100.03093719482422
2018-12-21,103.0,97.45999908447266,101.62999725341797,98.2300033569336,111242100.0,96.7987289428711
2018-12-24,97.97000122070312,93.9800033569336,97.68000030517578,94.12999725341797,43935200.0,92.75846099853516
2018-12-26,100.69000244140625,93.95999908447266,95.13999938964844,100.55999755859375,51634800.0,99.09477233886719
2018-12-27,101.19000244140625,96.4000015258789,99.30000305175781,101.18000030517578,49498500.0,99.70574188232422
2018-12-28,102.41000366210938,99.5199966430664,102.08999633789062,100.38999938964844,38196300.0,98.92724609375
2018-12-31,102.4000015258789,100.44000244140625,101.29000091552734,101.56999969482422,33173800.0,100.09005737304688
2019-01-02,101.75,98.94000244140625,99.55000305175781,101.12000274658203,35329300.0,99.64661407470703
2019-01-03,100.19000244140625,97.19999694824219,100.0999984741211,97.4000015258789,42579100.0,95.98081970214844
2019-01-04,102.51000213623047,98.93000030517578,99.72000122070312,101.93000030517578,44060600.0,100.44481658935547
2019-01-07,103.2699966430664,100.9800033569336,101.63999938964844,102.05999755859375,35656100.0,100.57292175292969
2019-01-08,103.97000122070312,101.70999908447266,103.04000091552734,102.80000305175781,31514400.0,101.30213928222656
2019-01-09,104.87999725341797,103.23999786376953,103.86000061035156,104.2699966430664,32280800.0,102.75071716308594
2019-01-10,103.75,102.37999725341797,103.22000122070312,103.5999984741211,30067600.0,102.09048461914062
2019-01-11,103.44000244140625,101.63999938964844,103.19000244140625,102.80000305175781,28314200.0,101.30213928222656
2019-01-14,102.87000274658203,101.26000213623047,101.9000015258789,102.05000305175781,28437100.0,100.56307220458984
2019-01-15,105.05000305175781,101.87999725341797,102.51000213623047,105.01000213623047,31587600.0,103.47994995117188
2019-01-16,106.26000213623047,104.95999908447266,105.26000213623047,105.37999725341797,29853900.0,103.84455108642578
2019-01-17,106.62999725341797,104.76000213623047,105.0,106.12000274658203,28393000.0,104.57376861572266
2019-01-18,107.9000015258789,105.91000366210938,107.45999908447266,107.70999908447266,37427600.0,106.1406021118164
2019-01-22,107.0999984741211,104.86000061035156,106.75,105.68000030517578,32371300.0,104.14017486572266
2019-01-23,107.04000091552734,105.33999633789062,106.12000274658203,106.70999908447266,25874300.0,105.15516662597656
2019-01-24,107.0,105.33999633789062,106.86000061035156,106.19999694824219,23164800.0,104.65260314941406
2019-01-25,107.87999725341797,106.19999694824219,107.23999786376953,107.16999816894531,31225600.0,105.60846710205078
2019-01-28,106.4800033569336,104.66000366210938,106.26000213623047,105.08000183105469,29476700.0,103.5489273071289
2019-01-29,104.97000122070312,102.16999816894531,104.87999725341797,102.94000244140625,31490500.0,101.44010162353516
2019-01-30,106.37999725341797,104.33000183105469,104.62000274658203,106.37999725341797,49471900.0,104.8299789428711
2019-01-31,105.22000122070312,103.18000030517578,103.80000305175781,104.43000030517578,55636400.0,102.90839385986328
2019-02-01,104.0999984741211,102.3499984741211,103.77999877929688,102.77999877929688,35535700.0,101.28243255615234
2019-02-04,105.80000305175781,102.7699966430664,102.87000274658203,105.73999786376953,31315100.0,104.19929504394531
2019-02-05,107.2699966430664,105.95999908447266,106.05999755859375,107.22000122070312,27325400.0,105.65774536132812
2019-02-06,107.0,105.52999877929688,107.0,106.02999877929688,20609800.0,104.48507690429688
2019-02-07,105.58999633789062,104.29000091552734,105.19000244140625,105.2699966430664,29760700.0,103.73614501953125
2019-02-08,105.77999877929688,104.26000213623047,104.38999938964844,105.66999816894531,21461100.0,104.13032531738281
2019-02-11,106.58000183105469,104.97000122070312,106.19999694824219,105.25,18914100.0,103.71644592285156
2019-02-12,107.13999938964844,105.4800033569336,106.13999938964844,106.88999938964844,25056600.0,105.33255004882812
2019-02-13,107.77999877929688,106.70999908447266,107.5,106.80999755859375,18394900.0,105.25371551513672
2019-02-14,107.29000091552734,105.66000366210938,106.30999755859375,106.9000015258789,21784700.0,105.3424072265625
2019-02-15,108.30000305175781,107.36000061035156,107.91000366210938,108.22000122070312,26606900.0,106.6431655883789
2019-02-19,108.66000366210938,107.77999877929688,107.79000091552734,108.16999816894531,18038500.0,106.5938949584961
2019-02-20,107.94000244140625,106.29000091552734,107.86000061035156,107.1500015258789,21607700.0,106.03970336914062
2019-02-21,109.4800033569336,106.87000274658203,106.9000015258789,109.41000366210938,29063200.0,108.27628326416016
2019-02-22,111.19999694824219,109.81999969482422,110.05000305175781,110.97000122070312,27763200.0,109.82011413574219
2019-02-25,112.18000030517578,111.26000213623047,111.76000213623047,111.58999633789062,23750600.0,110.43368530273438
2019-02-26,113.23999786376953,111.16999816894531,111.26000213623047,112.36000061035156,21536700.0,111.19570922851562
2019-02-27,112.36000061035156,110.87999725341797,111.69000244140625,112.16999816894531,21487100.0,111.00767517089844
2019-02-28,112.87999725341797,111.7300033569336,112.04000091552734,112.02999877929688,29083900.0,110.86913299560547
2019-03-01,113.0199966430664,111.66999816894531,112.88999938964844,112.52999877929688,23501200.0,111.36394500732422
2019-03-04,113.25,110.80000305175781,113.0199966430664,112.26000213623047,26608000.0,111.09674835205078
2019-03-05,112.38999938964844,111.2300033569336,112.25,111.69999694824219,19538300.0,110.54254913330078
2019-03-06,112.66000366210938,111.43000030517578,111.87000274658203,111.75,17687000.0,110.59203338623047
2019-03-07,111.55000305175781,109.87000274658203,111.4000015258789,110.38999938964844,25339000.0,109.24612426757812
2019-03-08,110.70999908447266,108.80000305175781,109.16000366210938,110.51000213623047,22818400.0,109.36487579345703
2019-03-11,112.94999694824219,110.9800033569336,110.98999786376953,112.83000183105469,26491600.0,111.66084289550781
2019-03-12,113.98999786376953,112.6500015258789,112.81999969482422,113.62000274658203,26132700.0,112.44265747070312
2019-03-13,115.0,113.77999877929688,114.12999725341797,114.5,35513800.0,113.31354522705078
2019-03-14,115.19999694824219,114.33000183105469,114.54000091552734,114.58999633789062,30763400.0,113.40260314941406
2019-03-15,117.25,114.58999633789062,115.33999633789062,115.91000366210938,54681100.0,114.70893096923828
2019-03-18,117.61000061035156,116.05000305175781,116.16999816894531,117.56999969482422,31207600.0,116.35172271728516
2019-03-19,118.44000244140625,116.98999786376953,118.08999633789062,117.6500015258789,37588700.0,116.43089294433594
2019-03-20,118.75,116.70999908447266,117.38999938964844,117.5199966430664,28113300.0,116.30223083496094
2019-03-21,120.81999969482422,117.08999633789062,117.13999938964844,120.22000122070312,29854400.0,118.9742660522461
2019-03-22,119.58999633789062,117.04000091552734,119.5,117.05000305175781,33624500.0,115.83711242675781
2019-03-25,118.01000213623047,116.31999969482422,116.55999755859375,117.66000366210938,27067100.0,116.4407958984375
2019-03-26,118.70999908447266,116.8499984741211,118.62000274658203,117.91000366210938,26097700.0,116.68820190429688
2019-03-27,118.20999908447266,115.5199966430664,117.87999725341797,116.7699966430664,22733400.0,115.56001281738281
2019-03-28,117.58000183105469,116.12999725341797,117.44000244140625,116.93000030517578,18334800.0,115.7183609008789
2019-03-29,118.31999969482422,116.95999908447266,118.06999969482422,117.94000244140625,25399800.0,116.7178955078125
2019-04-01,119.11000061035156,118.0999984741211,118.94999694824219,119.0199966430664,22789100.0,117.78669738769531
2019-04-02,119.4800033569336,118.5199966430664,119.05999755859375,119.19000244140625,18142300.0,117.95494079589844
2019-04-03,120.43000030517578,119.1500015258789,119.86000061035156,119.97000122070312,22860700.0,118.72685241699219
2019-04-04,120.2300033569336,118.37999725341797,120.0999984741211,119.36000061035156,20112800.0,118.12317657470703
2019-04-05,120.2300033569336,119.37000274658203,119.38999938964844,119.88999938964844,15826200.0,118.64768981933594
2019-04-08,120.0199966430664,118.63999938964844,119.80999755859375,119.93000030517578,15116200.0,118.68727111816406
2019-04-09,119.54000091552734,118.58000183105469,118.62999725341797,119.27999877929688,17612000.0,118.04399871826172
2019-04-10,120.3499984741211,119.54000091552734,119.76000213623047,120.19000244140625,16477200.0,118.94457244873047
2019-04-11,120.8499984741211,119.91999816894531,120.54000091552734,120.33000183105469,14209100.0,119.08312225341797
2019-04-12,120.9800033569336,120.37000274658203,120.63999938964844,120.94999694824219,19745100.0,119.69670104980469
2019-04-15,121.58000183105469,120.56999969482422,120.94000244140625,121.05000305175781,15792600.0,119.79566955566406
2019-04-16,121.6500015258789,120.0999984741211,121.63999938964844,120.7699966430664,14071800.0,119.51856231689453
2019-04-17,121.8499984741211,120.54000091552734,121.23999786376953,121.7699966430664,19300900.0,120.5082015991211
2019-04-18,123.5199966430664,121.30000305175781,122.19000244140625,123.37000274658203,27991000.0,122.09162902832031
2019-04-22,124.0,122.56999969482422,122.62000274658203,123.76000213623047,15648700.0,122.47758483886719
2019-04-23,125.58000183105469,123.83000183105469,124.0999984741211,125.44000244140625,24025500.0,124.14018249511719
2019-04-24,125.8499984741211,124.5199966430664,125.79000091552734,125.01000213623047,31257000.0,123.71463012695312
2019-04-25,131.3699951171875,128.8300018310547,130.05999755859375,129.14999389648438,38033900.0,127.81172180175781
2019-04-26,130.52000427246094,129.02000427246094,129.6999969482422,129.88999938964844,23654900.0,128.54405212402344
2019-04-29,130.17999267578125,129.35000610351562,129.89999389648438,129.77000427246094,16324200.0,128.42530822753906
2019-04-30,130.6999969482422,129.38999938964844,129.80999755859375,130.60000610351562,24166500.0,129.24671936035156
2019-05-01,130.64999389648438,127.69999694824219,130.52999877929688,127.87999725341797,26821700.0,126.55488586425781
2019-05-02,128.0,125.5199966430664,127.9800033569336,126.20999908447266,27350200.0,124.9021987915039
2019-05-03,129.42999267578125,127.25,127.36000061035156,128.89999389648438,24911100.0,127.56430053710938
2019-05-06,128.55999755859375,126.11000061035156,126.38999938964844,128.14999389648438,24239800.0,126.82208251953125
2019-05-07,127.18000030517578,124.22000122070312,126.45999908447266,125.5199966430664,36017700.0,124.2193374633789
2019-05-08,126.37000274658203,124.75,125.44000244140625,125.51000213623047,28419000.0,124.2094497680664
2019-05-09,125.79000091552734,123.56999969482422,124.29000091552734,125.5,27235800.0,124.19955444335938
2019-05-10,127.93000030517578,123.81999969482422,124.91000366210938,127.12999725341797,30915100.0,125.81266021728516
2019-05-13,125.55000305175781,123.04000091552734,124.11000061035156,123.3499984741211,33944900.0,122.07183074951172
2019-05-14,125.87999725341797,123.69999694824219,123.87000274658203,124.7300033569336,25266300.0,123.43753814697266
2019-05-15,126.70999908447266,123.69999694824219,124.26000213623047,126.0199966430664,24722700.0,125.1758041381836
2019-05-16,129.3800048828125,126.45999908447266,126.75,128.92999267578125,30112200.0,128.06631469726562
2019-05-17,130.4600067138672,127.91999816894531,128.30999755859375,128.07000732421875,25770500.0,127.21208190917969
2019-05-20,127.58999633789062,125.76000213623047,126.5199966430664,126.22000122070312,23706900.0,125.37447357177734
2019-05-21,127.52999877929688,126.58000183105469,127.43000030517578,126.9000015258789,15293300.0,126.04991912841797
2019-05-22,128.24000549316406,126.5199966430664,126.62000274658203,127.66999816894531,15396500.0,126.81475830078125
2019-05-23,126.29000091552734,124.73999786376953,126.19999694824219,126.18000030517578,23603800.0,125.3347396850586
2019-05-24,127.41999816894531,125.97000122070312,126.91000366210938,126.23999786376953,14123400.0,125.39433288574219
2019-05-28,128.0,126.05000305175781,126.9800033569336,126.16000366210938,23128400.0,125.31488037109375
2019-05-29,125.38999938964844,124.04000091552734,125.37999725341797,124.94000244140625,22763100.0,124.10304260253906
2019-05-30,125.76000213623047,124.77999877929688,125.26000213623047,125.7300033569336,16829600.0,124.88775634765625
2019-05-31,124.62000274658203,123.31999969482422,124.2300033569336,123.68000030517578,26646800.0,122.85148620605469
2019-06-03,124.37000274658203,119.01000213623047,123.8499984741211,119.83999633789062,37983600.0,119.0372085571289
2019-06-04,123.27999877929688,120.6500015258789,121.27999877929688,123.16000366210938,29382600.0,122.33496856689453
2019-06-05,125.87000274658203,124.20999908447266,124.94999694824219,125.83000183105469,24926100.0,124.98709106445312
2019-06-06,127.97000122070312,125.5999984741211,126.44000244140625,127.81999969482422,21459000.0,126.96375274658203
2019-06-07,132.25,128.25999450683594,129.19000244140625,131.39999389648438,33885600.0,130.51976013183594
2019-06-10,134.0800018310547,132.0,132.39999389648438,132.60000610351562,26477100.0,131.71173095703125
2019-06-11,134.24000549316406,131.27999877929688,133.8800048828125,132.10000610351562,23913700.0,131.215087890625
2019-06-12,131.97000122070312,130.7100067138672,131.39999389648438,131.49000549316406,17092500.0,130.6091766357422
2019-06-13,133.0,131.55999755859375,131.97999572753906,132.32000732421875,17200800.0,131.43360900878906
2019-06-14,133.7899932861328,131.63999938964844,132.25999450683594,132.4499969482422,17821700.0,131.562744140625
2019-06-17,133.72999572753906,132.52999877929688,132.6300048828125,132.85000610351562,14517800.0,131.96006774902344
2019-06-18,135.24000549316406,133.57000732421875,134.19000244140625,135.16000366210938,25934500.0,134.25457763671875
2019-06-19,135.92999267578125,133.80999755859375,135.0,135.69000244140625,23744400.0,134.78102111816406
2019-06-20,137.66000366210938,135.72000122070312,137.4499969482422,136.9499969482422,33042600.0,136.03257751464844
2019-06-21,137.72999572753906,136.4600067138672,136.5800018310547,136.97000122070312,36727900.0,136.05245971679688
2019-06-24,138.39999389648438,137.0,137.0,137.77999877929688,20628800.0,136.85702514648438
2019-06-25,137.58999633789062,132.72999572753906,137.25,133.42999267578125,33327400.0,132.53616333007812
2019-06-26,135.74000549316406,133.60000610351562,134.35000610351562,133.92999267578125,23657700.0,133.03282165527344
2019-06-27,134.7100067138672,133.50999450683594,134.13999938964844,134.14999389648438,16557500.0,133.2513427734375
2019-06-28,134.60000610351562,133.16000366210938,134.57000732421875,133.9600067138672,30043000.0,133.0626220703125
2019-07-01,136.6999969482422,134.97000122070312,136.6300048828125,135.67999267578125,22613500.0,134.77110290527344
2019-07-02,136.58999633789062,135.33999633789062,136.1199951171875,136.5800018310547,15237800.0,135.6650848388672
2019-07-03,137.74000549316406,136.2899932861328,136.8000030517578,137.4600067138672,13629300.0,136.5391845703125
2019-07-05,137.3300018310547,135.72000122070312,135.94000244140625,137.05999755859375,18141100.0,136.141845703125
2019-07-08,137.10000610351562,135.3699951171875,136.39999389648438,136.9600067138672,16779700.0,136.0425262451172
2019-07-09,136.97000122070312,135.8000030517578,136.0,136.4600067138672,19953100.0,135.54588317871094
2019-07-10,138.5800018310547,137.02000427246094,137.1300048828125,137.85000610351562,24204400.0,136.9265594482422
2019-07-11,139.22000122070312,137.8699951171875,138.1999969482422,138.39999389648438,22327900.0,137.47286987304688
2019-07-12,139.1300048828125,138.00999450683594,138.85000610351562,138.89999389648438,18936800.0,137.9695281982422
2019-07-15,139.5399932861328,138.4600067138672,139.44000244140625,138.89999389648438,16651500.0,137.9695281982422
2019-07-16,139.0500030517578,136.52000427246094,138.9600067138672,137.0800018310547,22726100.0,136.16172790527344
2019-07-17,137.92999267578125,136.22000122070312,137.6999969482422,136.27000427246094,20211000.0,135.35716247558594
2019-07-18,136.6199951171875,134.6699981689453,135.5500030517578,136.4199981689453,30381800.0,135.50613403320312
2019-07-19,140.6699981689453,136.4499969482422,140.22000122070312,136.6199951171875,48992400.0,135.70480346679688
2019-07-22,139.19000244140625,137.3300018310547,137.41000366210938,138.42999267578125,25074900.0,137.50267028808594
2019-07-23,139.99000549316406,138.02999877929688,139.75999450683594,139.2899932861328,18034600.0,138.35690307617188
2019-07-24,140.74000549316406,138.85000610351562,138.89999389648438,140.72000122070312,20738300.0,139.77734375
2019-07-25,140.61000061035156,139.32000732421875,140.42999267578125,140.19000244140625,18356900.0,139.25088500976562
2019-07-26,141.67999267578125,140.3000030517578,140.3699951171875,141.33999633789062,19037600.0,140.3931884765625
2019-07-29,141.50999450683594,139.3699951171875,141.5,141.02999877929688,16605900.0,140.08526611328125
2019-07-30,141.22000122070312,139.8000030517578,140.13999938964844,140.35000610351562,16846500.0,139.40982055664062
2019-07-31,140.49000549316406,135.0800018310547,140.3300018310547,136.27000427246094,38598800.0,135.35716247558594
2019-08-01,140.94000244140625,136.92999267578125,137.0,138.05999755859375,40557500.0,137.13516235351562
2019-08-02,138.32000732421875,135.25999450683594,138.08999633789062,136.89999389648438,30791600.0,135.98292541503906
2019-08-05,133.92999267578125,130.77999877929688,133.3000030517578,132.2100067138672,42749600.0,131.32435607910156
2019-08-06,135.67999267578125,133.2100067138672,133.8000030517578,134.69000244140625,32696700.0,133.78773498535156
2019-08-07,135.64999389648438,131.8300018310547,133.7899932861328,135.27999877929688,33414500.0,134.373779296875
2019-08-08,138.99000549316406,135.92999267578125,136.60000610351562,138.88999938964844,27496500.0,137.9595947265625
2019-08-09,139.3800048828125,136.4600067138672,138.61000061035156,137.7100067138672,23466700.0,136.78750610351562
2019-08-12,137.86000061035156,135.24000549316406,137.07000732421875,135.7899932861328,20484300.0,134.88035583496094
2019-08-13,138.8000030517578,135.0,136.0500030517578,138.60000610351562,25154600.0,137.6715545654297
2019-08-14,136.9199981689453,133.6699981689453,136.36000061035156,133.97999572753906,32527300.0,133.525634765625
2019-08-15,134.5800018310547,132.25,134.38999938964844,133.67999267578125,28074400.0,133.22665405273438
2019-08-16,136.4600067138672,134.72000122070312,134.8800048828125,136.1300048828125,24449100.0,135.66836547851562
2019-08-19,138.5500030517578,136.88999938964844,137.85000610351562,138.41000366210938,24355700.0,137.9406280517578
2019-08-20,138.7100067138672,137.24000549316406,138.2100067138672,137.25999450683594,21170800.0,136.79452514648438
2019-08-21,139.49000549316406,138.0,138.5500030517578,138.7899932861328,14970300.0,138.31932067871094
2019-08-22,139.1999969482422,136.2899932861328,138.66000366210938,137.77999877929688,18697000.0,137.31275939941406
2019-08-23,138.35000610351562,132.8000030517578,137.19000244140625,133.38999938964844,38508600.0,132.93765258789062
2019-08-26,135.55999755859375,133.89999389648438,134.99000549316406,135.4499969482422,20312600.0,134.99066162109375
2019-08-27,136.72000122070312,134.66000366210938,136.38999938964844,135.74000549316406,23102100.0,135.27967834472656
2019-08-28,135.75999450683594,133.5500030517578,134.8800048828125,135.55999755859375,17393300.0,135.10028076171875
2019-08-29,138.44000244140625,136.91000366210938,137.25,138.1199951171875,20168700.0,137.65159606933594
2019-08-30,139.17999267578125,136.27000427246094,139.14999389648438,137.86000061035156,23940100.0,137.39248657226562
2019-09-03,137.1999969482422,135.6999969482422,136.61000061035156,136.0399932861328,18869300.0,135.5786590576172
2019-09-04,137.69000244140625,136.47999572753906,137.3000030517578,137.6300048828125,17995900.0,137.16326904296875
2019-09-05,140.3800048828125,138.75999450683594,139.11000061035156,140.0500030517578,26101800.0,139.57505798339844
2019-09-06,140.17999267578125,138.1999969482422,140.02999877929688,139.10000610351562,20824500.0,138.6282958984375
2019-09-09,139.75,136.4600067138672,139.58999633789062,137.52000427246094,25773900.0,137.05364990234375
2019-09-10,136.88999938964844,134.50999450683594,136.8000030517578,136.0800018310547,28903400.0,135.6185302734375
2019-09-11,136.27000427246094,135.08999633789062,135.91000366210938,136.1199951171875,24726100.0,135.65838623046875
2019-09-12,138.4199981689453,136.8699951171875,137.85000610351562,137.52000427246094,27010000.0,137.05364990234375
2019-09-13,138.05999755859375,136.57000732421875,137.77999877929688,137.32000732421875,23363100.0,136.8543243408203
2019-09-16,136.6999969482422,135.66000366210938,135.8300018310547,136.3300018310547,16731400.0,135.86767578125
2019-09-17,137.52000427246094,136.42999267578125,136.9600067138672,137.38999938964844,17814200.0,136.92408752441406
2019-09-18,138.6699981689453,136.52999877929688,137.36000061035156,138.52000427246094,23982100.0,138.0502471923828
2019-09-19,142.3699951171875,140.07000732421875,140.3000030517578,141.07000732421875,35772100.0,140.59161376953125
2019-09-20,141.64999389648438,138.25,141.00999450683594,139.44000244140625,39167300.0,138.96713256835938
2019-09-23,139.6300048828125,138.44000244140625,139.22999572753906,139.13999938964844,17139300.0,138.66815185546875
2019-09-24,140.69000244140625,136.8800048828125,140.36000061035156,137.3800048828125,29773200.0,136.91412353515625
2019-09-25,139.9600067138672,136.02999877929688,137.5,139.36000061035156,21382000.0,138.8874053955078
2019-09-26,140.17999267578125,138.44000244140625,139.44000244140625,139.5399932861328,17456600.0,139.06678771972656
2019-09-27,140.36000061035156,136.64999389648438,140.14999389648438,137.72999572753906,22477700.0,137.26292419433594
2019-09-30,139.22000122070312,137.77999877929688,138.0500030517578,139.02999877929688,17280900.0,138.5585174560547
2019-10-01,140.25,137.0,139.66000366210938,137.07000732421875,21466600.0,136.6051788330078
2019-10-02,136.3699951171875,133.5800018310547,136.25,134.64999389648438,30521700.0,134.19337463378906
2019-10-03,136.75,133.22000122070312,134.9499969482422,136.27999877929688,24132900.0,135.81784057617188
2019-10-04,138.25,136.4199981689453,136.75,138.1199951171875,22897700.0,137.65159606933594
2019-10-07,138.17999267578125,137.02000427246094,137.13999938964844,137.1199951171875,15303700.0,136.65499877929688
2019-10-08,137.75999450683594,135.6199951171875,137.0800018310547,135.6699981689453,25550500.0,135.2099151611328
2019-10-09,138.6999969482422,136.97000122070312,137.4600067138672,138.24000549316406,19749900.0,137.77120971679688
2019-10-10,139.6699981689453,138.25,138.49000549316406,139.10000610351562,17654600.0,138.6282958984375
2019-10-11,141.02999877929688,139.5,140.1199951171875,139.67999267578125,25446000.0,139.20631408691406
2019-10-14,140.2899932861328,139.52000427246094,139.69000244140625,139.5500030517578,13304300.0,139.07676696777344
2019-10-15,141.7899932861328,139.80999755859375,140.05999755859375,141.57000732421875,19695700.0,141.0899200439453
2019-10-16,140.99000549316406,139.52999877929688,140.7899932861328,140.41000366210938,20751600.0,139.933837890625
2019-10-17,141.4199981689453,139.02000427246094,140.9499969482422,139.69000244140625,21460600.0,139.21627807617188
2019-10-18,140.0,136.55999755859375,139.75999450683594,137.41000366210938,32273500.0,136.9440155029297
2019-10-21,138.5,137.00999450683594,138.4499969482422,138.42999267578125,20078200.0,137.96054077148438
2019-10-22,140.00999450683594,136.25999450683594,138.97000122070312,136.3699951171875,27431000.0,135.90753173828125
2019-10-23,137.4499969482422,135.61000061035156,136.8800048828125,137.24000549316406,29844600.0,136.77459716796875
2019-10-24,140.4199981689453,138.6699981689453,139.38999938964844,139.94000244140625,37029300.0,139.46543884277344
2019-10-25,141.13999938964844,139.1999969482422,139.33999633789062,140.72999572753906,25959700.0,140.25274658203125
2019-10-28,145.6699981689453,143.50999450683594,144.39999389648438,144.19000244140625,35280100.0,143.70101928710938
2019-10-29,144.5,142.64999389648438,144.0800018310547,142.8300018310547,20589500.0,142.34564208984375
2019-10-30,145.0,142.7899932861328,143.52000427246094,144.61000061035156,18496600.0,144.11959838867188
2019-10-31,144.92999267578125,142.99000549316406,144.89999389648438,143.3699951171875,24605100.0,142.88380432128906
2019-11-01,144.4199981689453,142.97000122070312,144.25999450683594,143.72000122070312,33128400.0,143.2326202392578
2019-11-04,145.0,144.16000366210938,144.8300018310547,144.5500030517578,16912000.0,144.05979919433594
2019-11-05,145.02000427246094,143.91000366210938,144.97000122070312,144.4600067138672,18250200.0,143.97010803222656
2019-11-06,144.52000427246094,143.1999969482422,144.3699951171875,144.05999755859375,16575800.0,143.5714569091797
2019-11-07,144.8800048828125,143.77000427246094,143.83999633789062,144.25999450683594,17786700.0,143.77078247070312
2019-11-08,145.99000549316406,143.75999450683594,143.97999572753906,145.9600067138672,16732700.0,145.46502685546875
2019-11-11,146.4199981689453,144.72999572753906,145.33999633789062,146.11000061035156,14362600.0,145.61451721191406
2019-11-12,147.57000732421875,146.05999755859375,146.27999877929688,147.07000732421875,18641600.0,146.57125854492188
2019-11-13,147.4600067138672,146.27999877929688,146.74000549316406,147.30999755859375,16919200.0,146.81044006347656
2019-11-14,148.41000366210938,147.0,147.02000427246094,148.05999755859375,19729800.0,147.55789184570312
2019-11-15,149.99000549316406,148.27000427246094,148.92999267578125,149.97000122070312,23485700.0,149.46142578125
2019-11-18,150.5500030517578,148.97999572753906,150.07000732421875,150.33999633789062,21534000.0,149.83016967773438
2019-11-19,151.3300018310547,150.1999969482422,150.8800048828125,150.38999938964844,23935700.0,149.87998962402344
2019-11-20,150.83999633789062,148.4600067138672,150.30999755859375,149.6199951171875,25696800.0,149.6199951171875
2019-11-21,149.75999450683594,148.50999450683594,149.39999389648438,149.19000244140625,8247023.0,149.19000244140625