1021 KiB
1021 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1980-03-17,0.8178470134735107,0.8271409869194031,0.8085539937019348,0.0,1158040.0 1980-03-18,0.8271409869194031,0.8302389979362488,0.814749002456665,0.0,1622063.0 1980-03-19,0.8426309823989868,0.8426309823989868,0.8271409869194031,0.0,1367859.0 1980-03-20,0.8395329713821411,0.8612179756164551,0.8395329713821411,0.0,3046412.0 1980-03-21,0.8364350199699402,0.848825991153717,0.8364350199699402,0.0,1020851.0 1980-03-24,0.8302389979362488,0.8426309823989868,0.8302389979362488,0.0,778752.0 1980-03-25,0.8302389979362488,0.8426309823989868,0.8271409869194031,0.0,944186.0 1980-03-26,0.8426309823989868,0.8426309823989868,0.8271409869194031,0.0,2332220.0 1980-03-27,0.8116520047187805,0.8302389979362488,0.8116520047187805,0.0,770682.0 1980-03-28,0.8364350199699402,0.8426309823989868,0.8302389979362488,0.0,459988.0 1980-03-31,0.8457289934158325,0.8519240021705627,0.8364350199699402,0.0,250169.0 1980-04-01,0.8581200242042542,0.8612179756164551,0.8457289934158325,0.0,201749.0 1980-04-02,0.8983929753303528,0.9045889973640442,0.8581200242042542,0.0,758577.0 1980-04-03,0.9169800281524658,0.9262740015983582,0.9014909863471985,0.0,1480839.0 1980-04-07,0.9014909863471985,0.9169800281524658,0.9014909863471985,0.0,464023.0 1980-04-08,0.8860009908676147,0.8952950239181519,0.8860009908676147,0.0,1355754.0 1980-04-09,0.8860009908676147,0.8860009908676147,0.8860009908676147,0.0,347009.0 1980-04-10,0.8952950239181519,0.9045889973640442,0.8921970129013062,0.0,314729.0 1980-04-11,0.9045889973640442,0.9169800281524658,0.9014909863471985,0.0,710157.0 1980-04-14,0.8921970129013062,0.8983929753303528,0.8921970129013062,0.0,205784.0 1980-04-15,0.8983929753303528,0.9045889973640442,0.8952950239181519,0.0,197714.0 1980-04-16,0.9045889973640442,0.9169800281524658,0.9045889973640442,0.0,2134506.0 1980-04-17,0.8983929753303528,0.8983929753303528,0.8921970129013062,0.0,1371894.0 1980-04-18,0.8983929753303528,0.9076870083808899,0.8983929753303528,0.0,391393.0 1980-04-21,0.8983929753303528,0.9045889973640442,0.8983929753303528,0.0,379288.0 1980-04-22,0.9045889973640442,0.9293720126152039,0.9045889973640442,0.0,1125760.0 1980-04-23,0.9107850193977356,0.9200779795646667,0.9045889973640442,0.0,625422.0 1980-04-24,0.9169800281524658,0.9169800281524658,0.9076870083808899,0.0,246134.0 1980-04-25,0.9138820171356201,0.9200779795646667,0.9138820171356201,0.0,121049.0 1980-04-28,0.9262740015983582,0.9262740015983582,0.9138820171356201,0.0,347009.0 1980-04-29,0.9231759905815125,0.9262740015983582,0.9231759905815125,0.0,1166110.0 1980-04-30,0.9200779795646667,0.9262740015983582,0.9200779795646667,0.0,431743.0 1980-05-01,0.9448620080947876,0.9479590058326721,0.9324700236320496,0.0,500338.0 1980-05-02,0.9355679750442505,0.9510570168495178,0.9355679750442505,0.0,217889.0 1980-05-05,0.9479590058326721,0.9479590058326721,0.9355679750442505,0.0,455953.0 1980-05-06,0.9479590058326721,0.9541550278663635,0.9417639970779419,0.0,375253.0 1980-05-07,0.9417639970779419,0.9541550278663635,0.9386659860610962,0.0,407533.0 1980-05-08,0.9479590058326721,0.9541550278663635,0.9417639970779419,0.0,1343649.0 1980-05-09,0.9417639970779419,0.9510570168495178,0.9386659860610962,0.0,669807.0 1980-05-12,0.9510570168495178,0.9510570168495178,0.9417639970779419,0.0,141224.0 1980-05-13,0.9603509902954102,0.9665470123291016,0.9603509902954102,0.0,322799.0 1980-05-14,0.9665470123291016,0.9789379835128784,0.9603509902954102,0.0,439813.0 1980-05-15,0.9634490013122559,0.9727429747581482,0.9603509902954102,0.0,72630.0 1980-05-16,0.9603509902954102,0.9665470123291016,0.9603509902954102,0.0,8070.0 1980-05-19,0.9417639970779419,0.9572529792785645,0.9417639970779419,0.0,1428384.0 1980-05-20,0.9510570168495178,0.9572529792785645,0.9417639970779419,0.0,1388034.0 1980-05-21,0.9603509902954102,0.9634490013122559,0.9541550278663635,0.0,371218.0 1980-05-22,0.9696450233459473,0.9696450233459473,0.9634490013122559,0.0,314729.0 1980-05-23,0.9789379835128784,0.9851340055465698,0.9727429747581482,0.0,1351719.0 1980-05-27,0.9634490013122559,0.9665470123291016,0.9603509902954102,0.0,229994.0 1980-05-28,0.9665470123291016,0.9665470123291016,0.9572529792785645,0.0,242099.0 1980-05-29,0.9665470123291016,0.9727429747581482,0.9665470123291016,0.0,36315.0 1980-05-30,0.9665470123291016,0.9665470123291016,0.9603509902954102,0.0,3453945.0 1980-06-02,0.9541550278663635,0.9665470123291016,0.9510570168495178,0.0,217889.0 1980-06-03,0.9572529792785645,0.9572529792785645,0.9479590058326721,0.0,2134506.0 1980-06-04,0.9634490013122559,0.9634490013122559,0.9479590058326721,0.0,468058.0 1980-06-05,0.9696450233459473,0.9696450233459473,0.9603509902954102,0.0,1751183.0 1980-06-06,0.9758409857749939,0.9789379835128784,0.9634490013122559,0.0,2469409.0 1980-06-09,0.9603509902954102,0.9696450233459473,0.9541550278663635,0.0,577003.0 1980-06-10,0.9479590058326721,0.9634490013122559,0.9479590058326721,0.0,621387.0 1980-06-11,0.9572529792785645,0.9572529792785645,0.9417639970779419,0.0,819102.0 1980-06-12,0.9541550278663635,0.9634490013122559,0.9541550278663635,0.0,391393.0 1980-06-13,0.9510570168495178,0.9510570168495178,0.9355679750442505,0.0,298589.0 1980-06-16,0.9541550278663635,0.9541550278663635,0.9448620080947876,0.0,141224.0 1980-06-17,0.9634490013122559,0.9634490013122559,0.9479590058326721,0.0,1141900.0 1980-06-18,0.9510570168495178,0.9572529792785645,0.9479590058326721,0.0,1121725.0 1980-06-19,0.9417639970779419,0.9510570168495178,0.9355679750442505,0.0,597177.0 1980-06-20,0.9169800281524658,0.9417639970779419,0.8983929753303528,0.0,1069270.0 1980-06-23,0.9231759905815125,0.9262740015983582,0.9138820171356201,0.0,694017.0 1980-06-24,0.9479590058326721,0.9541550278663635,0.9293720126152039,0.0,3207811.0 1980-06-25,0.9541550278663635,0.9634490013122559,0.9510570168495178,0.0,1492944.0 1980-06-26,0.9572529792785645,0.9665470123291016,0.9541550278663635,0.0,435778.0 1980-06-27,0.9572529792785645,0.9603509902954102,0.9448620080947876,0.0,1371894.0 1980-06-30,0.9479590058326721,0.9603509902954102,0.9479590058326721,0.0,185609.0 1980-07-01,0.9572529792785645,0.9603509902954102,0.9510570168495178,0.0,1359789.0 1980-07-02,0.9665470123291016,0.9665470123291016,0.9510570168495178,0.0,637527.0 1980-07-03,0.9913300275802612,0.9913300275802612,0.9665470123291016,0.0,3514470.0 1980-07-07,1.0316029787063599,1.0316029787063599,1.009917974472046,0.0,1396104.0 1980-07-08,1.0656800270080566,1.0656800270080566,1.0470919609069824,0.0,1218565.0 1980-07-09,1.0811690092086792,1.084267020225525,1.0439950227737427,0.0,593142.0 1980-07-10,1.0223089456558228,1.062582015991211,1.0223089456558228,0.0,1731008.0 1980-07-11,1.0192110538482666,1.0254069566726685,1.016113042831421,0.0,2106261.0 1980-07-14,1.0532879829406738,1.0532879829406738,1.0285049676895142,0.0,1404174.0 1980-07-15,1.0811690092086792,1.084267020225525,1.062582015991211,0.0,1892407.0 1980-07-16,1.0656800270080566,1.0811690092086792,1.0656800270080566,0.0,508408.0 1980-07-17,1.093561053276062,1.0997569561004639,1.071876049041748,0.0,629457.0 1980-07-18,1.1028549671173096,1.1028549671173096,1.0904630422592163,0.0,2400815.0 1980-07-21,1.1059529781341553,1.109050989151001,1.1028549671173096,0.0,669807.0 1980-07-22,1.0904630422592163,1.109050989151001,1.0873650312423706,0.0,512443.0 1980-07-23,1.093561053276062,1.0997569561004639,1.0904630422592163,0.0,181574.0 1980-07-24,1.0997569561004639,1.1028549671173096,1.0873650312423706,0.0,802962.0 1980-07-25,1.1059529781341553,1.1059529781341553,1.084267020225525,0.0,189644.0 1980-07-28,1.0997569561004639,1.109050989151001,1.0997569561004639,0.0,762612.0 1980-07-29,1.093561053276062,1.0997569561004639,1.0904630422592163,0.0,597177.0 1980-07-30,1.0966589450836182,1.1028549671173096,1.093561053276062,0.0,326834.0 1980-07-31,1.093561053276062,1.1028549671173096,1.0873650312423706,0.0,1585748.0 1980-08-01,1.109050989151001,1.109050989151001,1.0904630422592163,0.0,1258915.0 1980-08-04,1.130735993385315,1.130735993385315,1.0997569561004639,0.0,419638.0 1980-08-05,1.1803020238876343,1.18340003490448,1.1462249755859375,0.0,1279090.0 1980-08-06,1.177204966545105,1.2236729860305786,1.152420997619629,0.0,1759253.0 1980-08-07,1.198889970779419,1.2019879817962646,1.1895960569381714,0.0,1613993.0 1980-08-08,1.18340003490448,1.208184003829956,1.1741069555282593,0.0,689982.0 1980-08-11,1.152420997619629,1.177204966545105,1.1431280374526978,0.0,496303.0 1980-08-12,1.1462249755859375,1.152420997619629,1.140030026435852,0.0,806997.0 1980-08-13,1.140030026435852,1.1493229866027832,1.130735993385315,0.0,330869.0 1980-08-14,1.1493229866027832,1.1493229866027832,1.140030026435852,0.0,516478.0 1980-08-15,1.1586170196533203,1.1586170196533203,1.1462249755859375,0.0,407533.0 1980-08-18,1.140030026435852,1.161715030670166,1.140030026435852,0.0,540688.0 1980-08-19,1.161715030670166,1.161715030670166,1.140030026435852,0.0,516478.0 1980-08-20,1.1462249755859375,1.152420997619629,1.1462249755859375,0.0,229994.0 1980-08-21,1.1895960569381714,1.1895960569381714,1.1555190086364746,0.0,685947.0 1980-08-22,1.2484560012817383,1.251554012298584,1.208184003829956,0.0,932081.0 1980-08-25,1.2329670190811157,1.2701419591903687,1.22986900806427,0.0,601212.0 1980-08-26,1.2143789529800415,1.2329670190811157,1.2112809419631958,0.0,2832558.0 1980-08-27,1.208184003829956,1.2143789529800415,1.2050859928131104,0.0,108945.0 1980-08-28,1.2143789529800415,1.2267709970474243,1.208184003829956,0.0,504373.0 1980-08-29,1.198889970779419,1.2143789529800415,1.198889970779419,0.0,64560.0 1980-09-02,1.198889970779419,1.2112809419631958,1.198889970779419,0.0,1113655.0 1980-09-03,1.2267709970474243,1.22986900806427,1.2143789529800415,0.0,1202425.0 1980-09-04,1.2236729860305786,1.2329670190811157,1.2143789529800415,0.0,597177.0 1980-09-05,1.22986900806427,1.2360650300979614,1.2267709970474243,0.0,347009.0 1980-09-08,1.22986900806427,1.2484560012817383,1.2267709970474243,0.0,924011.0 1980-09-09,1.220574975013733,1.2329670190811157,1.220574975013733,0.0,1093480.0 1980-09-10,1.2267709970474243,1.2484560012817383,1.220574975013733,0.0,274379.0 1980-09-11,1.2112809419631958,1.2267709970474243,1.208184003829956,0.0,205784.0 1980-09-12,1.1895960569381714,1.2143789529800415,1.1803020238876343,0.0,459988.0 1980-09-15,1.1957919597625732,1.1957919597625732,1.177204966545105,0.0,407533.0 1980-09-16,1.1895960569381714,1.1957919597625732,1.18340003490448,0.0,431743.0 1980-09-17,1.1895960569381714,1.1957919597625732,1.18340003490448,0.0,229994.0 1980-09-18,1.2143789529800415,1.220574975013733,1.198889970779419,0.0,1065235.0 1980-09-19,1.2422610521316528,1.2484560012817383,1.2019879817962646,0.0,407533.0 1980-09-22,1.2329670190811157,1.2391630411148071,1.2143789529800415,0.0,484198.0 1980-09-23,1.2577500343322754,1.2856309413909912,1.2391630411148071,0.0,694017.0 1980-09-24,1.2794350385665894,1.2794350385665894,1.22986900806427,0.0,698052.0 1980-09-25,1.2639460563659668,1.2701419591903687,1.2546520233154297,0.0,500338.0 1980-09-26,1.198889970779419,1.2453579902648926,1.1957919597625732,0.0,581038.0 1980-09-29,1.177204966545105,1.1864980459213257,1.1586170196533203,0.0,653667.0 1980-09-30,1.1679110527038574,1.1710089445114136,1.1555190086364746,0.0,108945.0 1980-10-01,1.1710089445114136,1.1895960569381714,1.1648130416870117,0.0,3776744.0 1980-10-02,1.1338340044021606,1.1648130416870117,1.1276379823684692,0.0,395428.0 1980-10-03,1.1369320154190063,1.1462249755859375,1.1338340044021606,0.0,661737.0 1980-10-06,1.152420997619629,1.152420997619629,1.1369320154190063,0.0,936116.0 1980-10-07,1.2019879817962646,1.2019879817962646,1.152420997619629,0.0,1722938.0 1980-10-08,1.2267709970474243,1.2577500343322754,1.208184003829956,0.0,726297.0 1980-10-09,1.2329670190811157,1.251554012298584,1.2267709970474243,0.0,468058.0 1980-10-10,1.251554012298584,1.251554012298584,1.2267709970474243,0.0,2231346.0 1980-10-13,1.2236729860305786,1.2391630411148071,1.2174769639968872,0.0,141224.0 1980-10-14,1.2360650300979614,1.2360650300979614,1.2236729860305786,0.0,423673.0 1980-10-15,1.1895960569381714,1.2360650300979614,1.1895960569381714,0.0,577003.0 1980-10-16,1.1895960569381714,1.198889970779419,1.1803020238876343,0.0,492268.0 1980-10-17,1.208184003829956,1.208184003829956,1.1895960569381714,0.0,197714.0 1980-10-20,1.2267709970474243,1.2267709970474243,1.2019879817962646,0.0,1589783.0 1980-10-21,1.2143789529800415,1.2360650300979614,1.2143789529800415,0.0,790857.0 1980-10-22,1.2143789529800415,1.2267709970474243,1.2143789529800415,0.0,153329.0 1980-10-23,1.2143789529800415,1.22986900806427,1.208184003829956,0.0,3292546.0 1980-10-24,1.2143789529800415,1.2143789529800415,1.2112809419631958,0.0,40350.0 1980-10-27,1.1895960569381714,1.208184003829956,1.1895960569381714,0.0,1323474.0 1980-10-28,1.1648130416870117,1.1926939487457275,1.1648130416870117,0.0,492268.0 1980-10-29,1.1741069555282593,1.1895960569381714,1.1586170196533203,0.0,185609.0 1980-10-30,1.1710089445114136,1.1803020238876343,1.1555190086364746,0.0,637527.0 1980-10-31,1.1895960569381714,1.1895960569381714,1.1710089445114136,0.0,125084.0 1980-11-03,1.18340003490448,1.198889970779419,1.1710089445114136,0.0,956291.0 1980-11-05,1.220574975013733,1.251554012298584,1.2143789529800415,0.0,577003.0 1980-11-06,1.1957919597625732,1.2329670190811157,1.1957919597625732,0.0,1303299.0 1980-11-07,1.1957919597625732,1.2019879817962646,1.18340003490448,0.0,597177.0 1980-11-10,1.208184003829956,1.208184003829956,1.1926939487457275,0.0,225959.0 1980-11-11,1.2050859928131104,1.208184003829956,1.2019879817962646,0.0,568933.0 1980-11-12,1.220574975013733,1.220574975013733,1.208184003829956,0.0,141224.0 1980-11-13,1.2577500343322754,1.2577500343322754,1.2329670190811157,0.0,1149970.0 1980-11-14,1.288728952407837,1.3135119676589966,1.267043948173523,0.0,798927.0 1980-11-17,1.2639460563659668,1.2949249744415283,1.2391630411148071,0.0,1597853.0 1980-11-18,1.2949249744415283,1.298022985458374,1.2639460563659668,0.0,726297.0 1980-11-19,1.2639460563659668,1.3011209964752197,1.2639460563659668,0.0,948221.0 1980-11-20,1.2391630411148071,1.2639460563659668,1.2391630411148071,0.0,342974.0 1980-11-21,1.220574975013733,1.2360650300979614,1.220574975013733,0.0,205784.0 1980-11-24,1.208184003829956,1.2143789529800415,1.1895960569381714,0.0,794892.0 1980-11-25,1.1957919597625732,1.2019879817962646,1.1895960569381714,0.0,730332.0 1980-11-26,1.2019879817962646,1.2019879817962646,1.1895960569381714,0.0,996641.0 1980-11-28,1.2019879817962646,1.2050859928131104,1.1957919597625732,0.0,1158040.0 1980-12-01,1.2019879817962646,1.208184003829956,1.1957919597625732,0.0,117015.0 1980-12-02,1.208184003829956,1.208184003829956,1.198889970779419,0.0,270344.0 1980-12-03,1.1895960569381714,1.2050859928131104,1.18340003490448,0.0,992606.0 1980-12-04,1.1803020238876343,1.1895960569381714,1.1679110527038574,0.0,1166110.0 1980-12-05,1.140030026435852,1.1710089445114136,1.140030026435852,0.0,520513.0 1980-12-08,1.109050989151001,1.130735993385315,1.1028549671173096,0.0,544723.0 1980-12-09,1.115246057510376,1.1214419603347778,1.1028549671173096,0.0,2235380.0 1980-12-10,1.0966589450836182,1.1214419603347778,1.0966589450836182,0.0,1488909.0 1980-12-11,1.084267020225525,1.1028549671173096,1.084267020225525,0.0,496303.0 1980-12-12,1.0966589450836182,1.1028549671173096,1.084267020225525,0.0,2324150.0 1980-12-15,1.1028549671173096,1.109050989151001,1.0966589450836182,0.0,936116.0 1980-12-16,1.115246057510376,1.115246057510376,1.1028549671173096,0.0,758577.0 1980-12-17,1.1338340044021606,1.1338340044021606,1.1214419603347778,0.0,859451.0 1980-12-18,1.1276379823684692,1.1369320154190063,1.1276379823684692,0.0,1024886.0 1980-12-19,1.1586170196533203,1.1586170196533203,1.109050989151001,0.0,1117690.0 1980-12-22,1.1648130416870117,1.1710089445114136,1.152420997619629,0.0,536653.0 1980-12-23,1.1555190086364746,1.1710089445114136,1.140030026435852,0.0,540688.0 1980-12-24,1.1741069555282593,1.1741069555282593,1.1493229866027832,0.0,928046.0 1980-12-26,1.1895960569381714,1.1895960569381714,1.177204966545105,0.0,48420.0 1980-12-29,1.208184003829956,1.208184003829956,1.1957919597625732,0.0,2481514.0 1980-12-30,1.220574975013733,1.2267709970474243,1.2019879817962646,0.0,839276.0 1980-12-31,1.2267709970474243,1.2391630411148071,1.2143789529800415,0.0,500338.0 1981-01-02,1.2391630411148071,1.2391630411148071,1.220574975013733,0.0,185609.0 1981-01-05,1.2453579902648926,1.251554012298584,1.2267709970474243,0.0,589107.0 1981-01-06,1.2391630411148071,1.2484560012817383,1.2360650300979614,0.0,722262.0 1981-01-07,1.2236729860305786,1.2236729860305786,1.2050859928131104,0.0,1509084.0 1981-01-08,1.220574975013733,1.2329670190811157,1.2019879817962646,0.0,1670483.0 1981-01-09,1.2174769639968872,1.2174769639968872,1.2019879817962646,0.0,738402.0 1981-01-12,1.208184003829956,1.2174769639968872,1.1864980459213257,0.0,802962.0 1981-01-13,1.198889970779419,1.208184003829956,1.1926939487457275,0.0,153329.0 1981-01-14,1.2143789529800415,1.220574975013733,1.2019879817962646,0.0,633492.0 1981-01-15,1.208184003829956,1.2236729860305786,1.208184003829956,0.0,72630.0 1981-01-16,1.208184003829956,1.2143789529800415,1.1957919597625732,0.0,266309.0 1981-01-19,1.2267709970474243,1.2267709970474243,1.2019879817962646,0.0,730332.0 1981-01-20,1.2019879817962646,1.220574975013733,1.1957919597625732,0.0,100875.0 1981-01-21,1.1648130416870117,1.1895960569381714,1.1586170196533203,0.0,355078.0 1981-01-22,1.1741069555282593,1.1741069555282593,1.1710089445114136,0.0,633492.0 1981-01-23,1.1803020238876343,1.1895960569381714,1.1679110527038574,0.0,859451.0 1981-01-26,1.1803020238876343,1.1803020238876343,1.177204966545105,0.0,177539.0 1981-01-27,1.1895960569381714,1.2019879817962646,1.1864980459213257,0.0,1440489.0 1981-01-28,1.177204966545105,1.1864980459213257,1.177204966545105,0.0,221924.0 1981-01-29,1.1710089445114136,1.1803020238876343,1.1710089445114136,0.0,694017.0 1981-01-30,1.1803020238876343,1.1895960569381714,1.177204966545105,0.0,379288.0 1981-02-02,1.1895960569381714,1.1895960569381714,1.177204966545105,0.0,201749.0 1981-02-03,1.1895960569381714,1.1895960569381714,1.18340003490448,0.0,205784.0 1981-02-04,1.1926939487457275,1.208184003829956,1.1926939487457275,0.0,318764.0 1981-02-05,1.220574975013733,1.220574975013733,1.198889970779419,0.0,1238740.0 1981-02-06,1.2143789529800415,1.220574975013733,1.2019879817962646,0.0,238064.0 1981-02-09,1.1895960569381714,1.220574975013733,1.1895960569381714,0.0,108945.0 1981-02-10,1.18340003490448,1.1895960569381714,1.18340003490448,0.0,104910.0 1981-02-11,1.1803020238876343,1.198889970779419,1.1803020238876343,0.0,117015.0 1981-02-12,1.177204966545105,1.1803020238876343,1.177204966545105,0.0,56490.0 1981-02-13,1.1679110527038574,1.1803020238876343,1.1679110527038574,0.0,161399.0 1981-02-17,1.1679110527038574,1.1741069555282593,1.1648130416870117,0.0,468058.0 1981-02-18,1.1957919597625732,1.1957919597625732,1.1679110527038574,0.0,415603.0 1981-02-19,1.208184003829956,1.2143789529800415,1.2019879817962646,0.0,859451.0 1981-02-20,1.208184003829956,1.208184003829956,1.1957919597625732,0.0,794892.0 1981-02-23,1.208184003829956,1.2112809419631958,1.2019879817962646,0.0,459988.0 1981-02-24,1.220574975013733,1.220574975013733,1.208184003829956,0.0,330869.0 1981-02-25,1.2019879817962646,1.220574975013733,1.1864980459213257,0.0,1545398.0 1981-02-26,1.2453579902648926,1.251554012298584,1.2236729860305786,0.0,4684615.0 1981-02-27,1.2391630411148071,1.2577500343322754,1.22986900806427,0.0,593142.0 1981-03-02,1.2639460563659668,1.2639460563659668,1.2329670190811157,0.0,585073.0 1981-03-03,1.267043948173523,1.27633798122406,1.2577500343322754,0.0,367183.0 1981-03-04,1.2577500343322754,1.27633798122406,1.2577500343322754,0.0,306659.0 1981-03-05,1.2391630411148071,1.260848045349121,1.2391630411148071,0.0,173504.0 1981-03-06,1.2484560012817383,1.2484560012817383,1.2329670190811157,0.0,282449.0 1981-03-09,1.27633798122406,1.2949249744415283,1.251554012298584,0.0,415603.0 1981-03-10,1.2577500343322754,1.282533049583435,1.2577500343322754,0.0,1956967.0 1981-03-11,1.27633798122406,1.27633798122406,1.2546520233154297,0.0,1283125.0 1981-03-12,1.282533049583435,1.282533049583435,1.2546520233154297,0.0,2303975.0 1981-03-13,1.288728952407837,1.2949249744415283,1.282533049583435,0.0,633492.0 1981-03-16,1.2856309413909912,1.3011209964752197,1.2794350385665894,0.0,217889.0 1981-03-17,1.2701419591903687,1.282533049583435,1.2639460563659668,0.0,758577.0 1981-03-18,1.288728952407837,1.2949249744415283,1.27633798122406,0.0,383323.0 1981-03-19,1.319707989692688,1.319707989692688,1.2949249744415283,0.0,552793.0 1981-03-20,1.2949249744415283,1.319707989692688,1.2949249744415283,0.0,2106261.0 1981-03-23,1.3073170185089111,1.3135119676589966,1.3011209964752197,0.0,544723.0 1981-03-24,1.3444910049438477,1.3444910049438477,1.3011209964752197,0.0,581038.0 1981-03-25,1.3382960557937622,1.3444910049438477,1.329002022743225,0.0,342974.0 1981-03-26,1.350687026977539,1.3692749738693237,1.3382960557937622,0.0,2412920.0 1981-03-27,1.3444910049438477,1.3630789518356323,1.3382960557937622,0.0,125084.0 1981-03-30,1.3537850379943848,1.3537850379943848,1.3382960557937622,0.0,677877.0 1981-03-31,1.3940579891204834,1.4002540111541748,1.3785680532455444,0.0,548758.0 1981-04-01,1.4064500331878662,1.4126449823379517,1.387861967086792,0.0,742437.0 1981-04-02,1.3816659450531006,1.4002540111541748,1.3754709959030151,0.0,669807.0 1981-04-03,1.3692749738693237,1.3816659450531006,1.3692749738693237,0.0,2021526.0 1981-04-06,1.3692749738693237,1.3754709959030151,1.3692749738693237,0.0,80700.0 1981-04-07,1.4002540111541748,1.4002540111541748,1.3754709959030151,0.0,205784.0 1981-04-08,1.397156000137329,1.4002540111541748,1.3940579891204834,0.0,496303.0 1981-04-09,1.418841004371643,1.418841004371643,1.4064500331878662,0.0,964361.0 1981-04-10,1.4467220306396484,1.4622119665145874,1.418841004371643,0.0,1823812.0 1981-04-13,1.4312330484390259,1.4436240196228027,1.4312330484390259,0.0,532618.0 1981-04-14,1.4529180526733398,1.456015944480896,1.4312330484390259,0.0,568933.0 1981-04-15,1.456015944480896,1.4622119665145874,1.4467220306396484,0.0,161399.0 1981-04-16,1.47770094871521,1.47770094871521,1.4715059995651245,0.0,1432419.0 1981-04-20,1.4622119665145874,1.4746040105819702,1.4622119665145874,0.0,205784.0 1981-04-21,1.47770094871521,1.47770094871521,1.4622119665145874,0.0,246134.0 1981-04-22,1.4931910037994385,1.4931910037994385,1.4684079885482788,0.0,314729.0 1981-04-23,1.5520509481430054,1.555148959159851,1.4993870258331299,0.0,2303975.0 1981-04-24,1.5706390142440796,1.5737370252609253,1.555148959159851,0.0,669807.0 1981-04-27,1.5520509481430054,1.5706390142440796,1.5520509481430054,0.0,899801.0 1981-04-28,1.5179740190505981,1.5520509481430054,1.5148760080337524,0.0,1162075.0 1981-04-29,1.4684079885482788,1.4993870258331299,1.4684079885482788,0.0,468058.0 1981-04-30,1.5613449811935425,1.5613449811935425,1.486994981765747,0.0,843311.0 1981-05-01,1.5303659439086914,1.5613449811935425,1.5303659439086914,0.0,625422.0 1981-05-04,1.5055830478668213,1.5179740190505981,1.4962890148162842,0.0,815067.0 1981-05-05,1.4807989597320557,1.4931910037994385,1.4622119665145874,0.0,919976.0 1981-05-06,1.4591139554977417,1.4962890148162842,1.4591139554977417,0.0,1089445.0 1981-05-07,1.4529180526733398,1.4684079885482788,1.4312330484390259,0.0,476128.0 1981-05-08,1.4436240196228027,1.456015944480896,1.4436240196228027,0.0,3909898.0 1981-05-11,1.4312330484390259,1.4374289512634277,1.418841004371643,0.0,217889.0 1981-05-12,1.4157429933547974,1.4312330484390259,1.4064500331878662,0.0,1428384.0 1981-05-13,1.4374289512634277,1.4374289512634277,1.4064500331878662,0.0,472093.0 1981-05-14,1.4126449823379517,1.4374289512634277,1.4126449823379517,0.0,714192.0 1981-05-15,1.4498200416564941,1.4498200416564941,1.418841004371643,0.0,7597873.0 1981-05-18,1.4467220306396484,1.465309977531433,1.4467220306396484,0.0,629457.0 1981-05-19,1.4436240196228027,1.4498200416564941,1.4436240196228027,0.0,2263625.0 1981-05-20,1.4498200416564941,1.4498200416564941,1.4374289512634277,0.0,435778.0 1981-05-21,1.4746040105819702,1.4746040105819702,1.4622119665145874,0.0,915941.0 1981-05-22,1.4622119665145874,1.4807989597320557,1.4622119665145874,0.0,1190320.0 1981-05-26,1.4684079885482788,1.4746040105819702,1.456015944480896,0.0,1202425.0 1981-05-27,1.456015944480896,1.4684079885482788,1.4436240196228027,0.0,1462681.0 1981-05-28,1.4498200416564941,1.4684079885482788,1.4498200416564941,0.0,794892.0 1981-05-29,1.4498200416564941,1.4622119665145874,1.4498200416564941,0.0,314729.0 1981-06-01,1.4807989597320557,1.4807989597320557,1.456015944480896,0.0,1079358.0 1981-06-02,1.4746040105819702,1.4993870258331299,1.4746040105819702,0.0,629457.0 1981-06-03,1.5737370252609253,1.5737370252609253,1.4746040105819702,0.0,982518.0 1981-06-04,1.5365619659423828,1.5613449811935425,1.5117779970169067,0.0,738402.0 1981-06-05,1.4993870258331299,1.5241700410842896,1.4993870258331299,0.0,2316080.0 1981-06-08,1.5117779970169067,1.5303659439086914,1.4993870258331299,0.0,780769.0 1981-06-09,1.5117779970169067,1.5241700410842896,1.5117779970169067,0.0,1198390.0 1981-06-10,1.5055830478668213,1.5179740190505981,1.486994981765747,0.0,946203.0 1981-06-11,1.486994981765747,1.5055830478668213,1.486994981765747,0.0,552793.0 1981-06-12,1.4807989597320557,1.4993870258331299,1.4746040105819702,0.0,318764.0 1981-06-15,1.4746040105819702,1.4746040105819702,1.456015944480896,0.0,221924.0 1981-06-16,1.4746040105819702,1.4993870258331299,1.4746040105819702,0.0,488233.0 1981-06-17,1.4622119665145874,1.486994981765747,1.4622119665145874,0.0,494285.0 1981-06-18,1.4498200416564941,1.4684079885482788,1.4498200416564941,0.0,369201.0 1981-06-19,1.4622119665145874,1.4622119665145874,1.4250370264053345,0.0,562880.0 1981-06-22,1.4002540111541748,1.4498200416564941,1.387861967086792,0.0,2473444.0 1981-06-23,1.4498200416564941,1.4498200416564941,1.4126449823379517,0.0,1349702.0 1981-06-24,1.4250370264053345,1.456015944480896,1.4250370264053345,0.0,742437.0 1981-06-25,1.4436240196228027,1.4746040105819702,1.4250370264053345,0.0,177539.0 1981-06-26,1.4498200416564941,1.4746040105819702,1.4436240196228027,0.0,459988.0 1981-06-29,1.4374289512634277,1.4498200416564941,1.4126449823379517,0.0,671825.0 1981-06-30,1.4002540111541748,1.4498200416564941,1.387861967086792,0.0,133154.0 1981-07-01,1.3754709959030151,1.4002540111541748,1.3754709959030151,0.0,326834.0 1981-07-02,1.350687026977539,1.387861967086792,1.3382960557937622,0.0,1555486.0 1981-07-06,1.2639460563659668,1.3630789518356323,1.2639460563659668,0.0,1577678.0 1981-07-07,1.319707989692688,1.3382960557937622,1.27633798122406,0.0,758577.0 1981-07-08,1.3135119676589966,1.3382960557937622,1.3135119676589966,0.0,756559.0 1981-07-09,1.3135119676589966,1.3259040117263794,1.3073170185089111,0.0,100875.0 1981-07-10,1.288728952407837,1.3259040117263794,1.288728952407837,0.0,768664.0 1981-07-13,1.3135119676589966,1.3135119676589966,1.288728952407837,0.0,488233.0 1981-07-14,1.2949249744415283,1.3135119676589966,1.288728952407837,0.0,445866.0 1981-07-15,1.3135119676589966,1.319707989692688,1.3011209964752197,0.0,766647.0 1981-07-16,1.319707989692688,1.3259040117263794,1.3011209964752197,0.0,2180908.0 1981-07-17,1.350687026977539,1.350687026977539,1.3135119676589966,0.0,488233.0 1981-07-20,1.4064500331878662,1.4064500331878662,1.3444910049438477,0.0,1077340.0 1981-07-21,1.4064500331878662,1.418841004371643,1.3940579891204834,0.0,1335579.0 1981-07-22,1.387861967086792,1.4250370264053345,1.387861967086792,0.0,1979159.0 1981-07-23,1.3630789518356323,1.3630789518356323,1.3382960557937622,0.0,181574.0 1981-07-24,1.4126449823379517,1.4126449823379517,1.3444910049438477,0.0,149294.0 1981-07-27,1.4250370264053345,1.4622119665145874,1.4250370264053345,0.0,312711.0 1981-07-28,1.4126449823379517,1.4312330484390259,1.4126449823379517,0.0,240081.0 1981-07-29,1.4126449823379517,1.418841004371643,1.4002540111541748,0.0,877609.0 1981-07-30,1.3816659450531006,1.4250370264053345,1.3754709959030151,0.0,532618.0 1981-07-31,1.4126449823379517,1.4126449823379517,1.3630789518356323,0.0,2332220.0 1981-08-03,1.3940579891204834,1.4312330484390259,1.3940579891204834,0.0,861469.0 1981-08-04,1.4002540111541748,1.4126449823379517,1.3940579891204834,0.0,187627.0 1981-08-05,1.4002540111541748,1.4126449823379517,1.4002540111541748,0.0,831206.0 1981-08-06,1.4312330484390259,1.4312330484390259,1.4064500331878662,0.0,577003.0 1981-08-07,1.4374289512634277,1.4374289512634277,1.4126449823379517,0.0,3175531.0 1981-08-10,1.4498200416564941,1.4622119665145874,1.4250370264053345,0.0,68595.0 1981-08-11,1.486994981765747,1.5117779970169067,1.4374289512634277,0.0,712174.0 1981-08-12,1.456015944480896,1.486994981765747,1.456015944480896,0.0,254204.0 1981-08-13,1.4746040105819702,1.4746040105819702,1.4374289512634277,0.0,137189.0 1981-08-14,1.4498200416564941,1.4684079885482788,1.4374289512634277,0.0,1220582.0 1981-08-17,1.4250370264053345,1.4498200416564941,1.4250370264053345,0.0,88770.0 1981-08-18,1.4374289512634277,1.4622119665145874,1.4250370264053345,0.0,207802.0 1981-08-19,1.4684079885482788,1.4684079885482788,1.4374289512634277,0.0,833224.0 1981-08-20,1.486994981765747,1.4993870258331299,1.4746040105819702,0.0,589107.0 1981-08-21,1.4622119665145874,1.486994981765747,1.456015944480896,0.0,429726.0 1981-08-24,1.4250370264053345,1.4436240196228027,1.4250370264053345,0.0,746472.0 1981-08-25,1.387861967086792,1.4126449823379517,1.3754709959030151,0.0,2380640.0 1981-08-26,1.4064500331878662,1.4126449823379517,1.3754709959030151,0.0,558845.0 1981-08-27,1.350687026977539,1.4002540111541748,1.350687026977539,0.0,1622063.0 1981-08-28,1.3259040117263794,1.3630789518356323,1.3073170185089111,0.0,1260932.0 1981-08-31,1.3259040117263794,1.3568830490112305,1.319707989692688,0.0,738402.0 1981-09-01,1.319707989692688,1.3382960557937622,1.288728952407837,0.0,2973782.0 1981-09-02,1.3382960557937622,1.350687026977539,1.3259040117263794,0.0,464023.0 1981-09-03,1.3073170185089111,1.3382960557937622,1.3011209964752197,0.0,639545.0 1981-09-04,1.3011209964752197,1.3011209964752197,1.2701419591903687,0.0,1186285.0 1981-09-08,1.282533049583435,1.3011209964752197,1.2701419591903687,0.0,1208477.0 1981-09-09,1.3011209964752197,1.3135119676589966,1.27633798122406,0.0,702087.0 1981-09-10,1.350687026977539,1.3630789518356323,1.3135119676589966,0.0,1006728.0 1981-09-11,1.3692749738693237,1.3692749738693237,1.350687026977539,0.0,2903170.0 1981-09-14,1.3754709959030151,1.387861967086792,1.3568830490112305,0.0,742437.0 1981-09-15,1.3444910049438477,1.3630789518356323,1.3444910049438477,0.0,510425.0 1981-09-16,1.27633798122406,1.3259040117263794,1.2639460563659668,0.0,1390052.0 1981-09-17,1.2453579902648926,1.288728952407837,1.2391630411148071,0.0,2110296.0 1981-09-18,1.2143789529800415,1.2453579902648926,1.2143789529800415,0.0,1478821.0 1981-09-21,1.2267709970474243,1.2391630411148071,1.1957919597625732,0.0,1622063.0 1981-09-22,1.2577500343322754,1.2577500343322754,1.2267709970474243,0.0,1204442.0 1981-09-23,1.220574975013733,1.251554012298584,1.2143789529800415,0.0,1303299.0 1981-09-24,1.2453579902648926,1.2701419591903687,1.2329670190811157,0.0,1361807.0 1981-09-25,1.220574975013733,1.2267709970474243,1.2143789529800415,0.0,506390.0 1981-09-28,1.2143789529800415,1.2267709970474243,1.1895960569381714,0.0,2776068.0 1981-09-29,1.208184003829956,1.2577500343322754,1.208184003829956,0.0,2168803.0 1981-09-30,1.2639460563659668,1.2639460563659668,1.208184003829956,0.0,976466.0 1981-10-01,1.2391630411148071,1.2639460563659668,1.2391630411148071,0.0,1063218.0 1981-10-02,1.2949249744415283,1.3073170185089111,1.2577500343322754,0.0,1303299.0 1981-10-05,1.319707989692688,1.3382960557937622,1.3073170185089111,0.0,2108279.0 1981-10-06,1.3382960557937622,1.3754709959030151,1.3321000337600708,0.0,752524.0 1981-10-07,1.3568830490112305,1.3568830490112305,1.3321000337600708,0.0,2346343.0 1981-10-08,1.3444910049438477,1.3630789518356323,1.3444910049438477,0.0,675860.0 1981-10-09,1.3382960557937622,1.3568830490112305,1.3382960557937622,0.0,683930.0 1981-10-12,1.3321000337600708,1.3382960557937622,1.3135119676589966,0.0,117015.0 1981-10-13,1.3321000337600708,1.3382960557937622,1.3259040117263794,0.0,270344.0 1981-10-14,1.3011209964752197,1.3321000337600708,1.288728952407837,0.0,1010763.0 1981-10-15,1.288728952407837,1.288728952407837,1.288728952407837,0.0,2675194.0 1981-10-16,1.288728952407837,1.288728952407837,1.27633798122406,0.0,2989922.0 1981-10-19,1.3259040117263794,1.3259040117263794,1.282533049583435,0.0,181574.0 1981-10-20,1.3630789518356323,1.3630789518356323,1.3135119676589966,0.0,645597.0 1981-10-21,1.3568830490112305,1.3816659450531006,1.350687026977539,0.0,593142.0 1981-10-22,1.350687026977539,1.350687026977539,1.3259040117263794,0.0,407533.0 1981-10-23,1.3382960557937622,1.3568830490112305,1.3382960557937622,0.0,625422.0 1981-10-26,1.3259040117263794,1.3568830490112305,1.3259040117263794,0.0,1333562.0 1981-10-27,1.3630789518356323,1.3754709959030151,1.3382960557937622,0.0,794892.0 1981-10-28,1.4002540111541748,1.4126449823379517,1.3382960557937622,0.0,702087.0 1981-10-29,1.3940579891204834,1.4250370264053345,1.3816659450531006,0.0,520513.0 1981-10-30,1.4250370264053345,1.4312330484390259,1.4002540111541748,0.0,907871.0 1981-11-02,1.4993870258331299,1.4993870258331299,1.4436240196228027,0.0,669807.0 1981-11-03,1.4807989597320557,1.4993870258331299,1.4622119665145874,0.0,268326.0 1981-11-04,1.4374289512634277,1.486994981765747,1.4374289512634277,0.0,326834.0 1981-11-05,1.4002540111541748,1.4312330484390259,1.4002540111541748,0.0,135172.0 1981-11-06,1.4374289512634277,1.4374289512634277,1.4064500331878662,0.0,324816.0 1981-11-09,1.486994981765747,1.486994981765747,1.4374289512634277,0.0,191662.0 1981-11-10,1.4250370264053345,1.4807989597320557,1.4250370264053345,0.0,300606.0 1981-11-11,1.4498200416564941,1.4498200416564941,1.4374289512634277,0.0,236046.0 1981-11-12,1.4746040105819702,1.4807989597320557,1.4622119665145874,0.0,153329.0 1981-11-13,1.4126449823379517,1.4622119665145874,1.4126449823379517,0.0,322799.0 1981-11-16,1.4126449823379517,1.4250370264053345,1.4126449823379517,0.0,112980.0 1981-11-17,1.4064500331878662,1.4064500331878662,1.3816659450531006,0.0,597177.0 1981-11-18,1.418841004371643,1.418841004371643,1.3816659450531006,0.0,221924.0 1981-11-19,1.4126449823379517,1.4126449823379517,1.3754709959030151,0.0,163417.0 1981-11-20,1.4064500331878662,1.418841004371643,1.387861967086792,0.0,187627.0 1981-11-23,1.387861967086792,1.4374289512634277,1.387861967086792,0.0,310694.0 1981-11-24,1.3754709959030151,1.4002540111541748,1.3568830490112305,0.0,1484874.0 1981-11-25,1.3816659450531006,1.387861967086792,1.3754709959030151,0.0,270344.0 1981-11-27,1.387861967086792,1.387861967086792,1.3692749738693237,0.0,292536.0 1981-11-30,1.3692749738693237,1.387861967086792,1.3692749738693237,0.0,163417.0 1981-12-01,1.3692749738693237,1.387861967086792,1.3568830490112305,0.0,395428.0 1981-12-02,1.3754709959030151,1.3940579891204834,1.350687026977539,0.0,1797585.0 1981-12-03,1.4002540111541748,1.4126449823379517,1.3754709959030151,0.0,1081375.0 1981-12-04,1.4126449823379517,1.4436240196228027,1.4064500331878662,0.0,351044.0 1981-12-07,1.3630789518356323,1.4126449823379517,1.3568830490112305,0.0,1043043.0 1981-12-08,1.3816659450531006,1.3816659450531006,1.350687026977539,0.0,119032.0 1981-12-09,1.3816659450531006,1.4002540111541748,1.3630789518356323,0.0,151312.0 1981-12-10,1.3630789518356323,1.387861967086792,1.3630789518356323,0.0,391393.0 1981-12-11,1.3382960557937622,1.3568830490112305,1.3382960557937622,0.0,4827857.0 1981-12-14,1.3321000337600708,1.3444910049438477,1.319707989692688,0.0,1083393.0 1981-12-15,1.3382960557937622,1.3382960557937622,1.3135119676589966,0.0,2239415.0 1981-12-16,1.3011209964752197,1.350687026977539,1.3011209964752197,0.0,792874.0 1981-12-17,1.3011209964752197,1.3073170185089111,1.2949249744415283,0.0,125084.0 1981-12-18,1.3135119676589966,1.3321000337600708,1.3073170185089111,0.0,314729.0 1981-12-21,1.3073170185089111,1.3259040117263794,1.3011209964752197,0.0,443848.0 1981-12-22,1.27633798122406,1.3073170185089111,1.27633798122406,0.0,1210495.0 1981-12-23,1.2701419591903687,1.288728952407837,1.2701419591903687,0.0,268326.0 1981-12-24,1.282533049583435,1.282533049583435,1.2701419591903687,0.0,114997.0 1981-12-28,1.2701419591903687,1.288728952407837,1.2701419591903687,0.0,56490.0 1981-12-29,1.2577500343322754,1.2639460563659668,1.2577500343322754,0.0,1426366.0 1981-12-30,1.251554012298584,1.251554012298584,1.2453579902648926,0.0,1333562.0 1981-12-31,1.2453579902648926,1.2577500343322754,1.2453579902648926,0.0,736384.0 1982-01-04,1.282533049583435,1.282533049583435,1.2577500343322754,0.0,1890389.0 1982-01-05,1.2577500343322754,1.282533049583435,1.251554012298584,0.0,1670483.0 1982-01-06,1.2639460563659668,1.27633798122406,1.251554012298584,0.0,619370.0 1982-01-07,1.27633798122406,1.282533049583435,1.251554012298584,0.0,540688.0 1982-01-08,1.3073170185089111,1.3135119676589966,1.288728952407837,0.0,1063218.0 1982-01-11,1.2577500343322754,1.3011209964752197,1.251554012298584,0.0,544723.0 1982-01-12,1.251554012298584,1.251554012298584,1.2329670190811157,0.0,2368535.0 1982-01-13,1.251554012298584,1.251554012298584,1.2391630411148071,0.0,161399.0 1982-01-14,1.2329670190811157,1.251554012298584,1.2329670190811157,0.0,1182250.0 1982-01-15,1.2391630411148071,1.2391630411148071,1.2267709970474243,0.0,895766.0 1982-01-18,1.2577500343322754,1.2577500343322754,1.2329670190811157,0.0,338939.0 1982-01-19,1.2577500343322754,1.2701419591903687,1.2453579902648926,0.0,179557.0 1982-01-20,1.2391630411148071,1.251554012298584,1.2391630411148071,0.0,349026.0 1982-01-21,1.1895960569381714,1.220574975013733,1.1895960569381714,0.0,4384009.0 1982-01-22,1.1957919597625732,1.208184003829956,1.1895960569381714,0.0,1214530.0 1982-01-25,1.1895960569381714,1.1895960569381714,1.177204966545105,0.0,1234705.0 1982-01-26,1.1648130416870117,1.2019879817962646,1.1648130416870117,0.0,1539346.0 1982-01-27,1.152420997619629,1.1586170196533203,1.140030026435852,0.0,2767998.0 1982-01-28,1.2329670190811157,1.2391630411148071,1.1895960569381714,0.0,2630809.0 1982-01-29,1.2577500343322754,1.2639460563659668,1.2453579902648926,0.0,875591.0 1982-02-01,1.2391630411148071,1.282533049583435,1.2391630411148071,0.0,1083393.0 1982-02-02,1.27633798122406,1.288728952407837,1.251554012298584,0.0,457971.0 1982-02-03,1.2701419591903687,1.288728952407837,1.251554012298584,0.0,502355.0 1982-02-04,1.2639460563659668,1.2701419591903687,1.2391630411148071,0.0,577003.0 1982-02-05,1.2391630411148071,1.251554012298584,1.2267709970474243,0.0,806997.0 1982-02-08,1.220574975013733,1.251554012298584,1.208184003829956,0.0,643580.0 1982-02-09,1.2143789529800415,1.2143789529800415,1.1895960569381714,0.0,1089445.0 1982-02-10,1.2391630411148071,1.2391630411148071,1.2143789529800415,0.0,1337597.0 1982-02-11,1.2329670190811157,1.251554012298584,1.2329670190811157,0.0,566915.0 1982-02-12,1.2329670190811157,1.2453579902648926,1.2329670190811157,0.0,1164093.0 1982-02-16,1.2391630411148071,1.251554012298584,1.2267709970474243,0.0,722262.0 1982-02-17,1.2267709970474243,1.2453579902648926,1.2267709970474243,0.0,976466.0 1982-02-18,1.2391630411148071,1.251554012298584,1.2267709970474243,0.0,1559521.0 1982-02-19,1.2391630411148071,1.251554012298584,1.2391630411148071,0.0,585073.0 1982-02-22,1.2267709970474243,1.27633798122406,1.2267709970474243,0.0,2045736.0 1982-02-23,1.208184003829956,1.2267709970474243,1.1895960569381714,0.0,629457.0 1982-02-24,1.2391630411148071,1.251554012298584,1.2143789529800415,0.0,254204.0 1982-02-25,1.2391630411148071,1.2577500343322754,1.2391630411148071,0.0,129119.0 1982-02-26,1.251554012298584,1.2577500343322754,1.2329670190811157,0.0,308676.0 1982-03-01,1.2639460563659668,1.27633798122406,1.2639460563659668,0.0,1063218.0 1982-03-02,1.3011209964752197,1.3135119676589966,1.2639460563659668,0.0,2326168.0 1982-03-03,1.251554012298584,1.3011209964752197,1.251554012298584,0.0,1549433.0 1982-03-04,1.2019879817962646,1.2453579902648926,1.1895960569381714,0.0,1426366.0 1982-03-05,1.220574975013733,1.220574975013733,1.1895960569381714,0.0,1123743.0 1982-03-08,1.2143789529800415,1.2453579902648926,1.2143789529800415,0.0,813049.0 1982-03-09,1.208184003829956,1.2267709970474243,1.1462249755859375,0.0,1559521.0 1982-03-10,1.2391630411148071,1.2577500343322754,1.208184003829956,0.0,1125760.0 1982-03-11,1.2453579902648926,1.2577500343322754,1.2391630411148071,0.0,831206.0 1982-03-12,1.220574975013733,1.2329670190811157,1.208184003829956,0.0,976466.0 1982-03-15,1.2329670190811157,1.2329670190811157,1.208184003829956,0.0,1874250.0 1982-03-16,1.2453579902648926,1.2577500343322754,1.1957919597625732,0.0,841294.0 1982-03-17,1.251554012298584,1.2577500343322754,1.2391630411148071,0.0,1545398.0 1982-03-18,1.27633798122406,1.288728952407837,1.251554012298584,0.0,1109620.0 1982-03-19,1.2639460563659668,1.2949249744415283,1.2639460563659668,0.0,209819.0 1982-03-22,1.282533049583435,1.282533049583435,1.2639460563659668,0.0,532618.0 1982-03-23,1.3073170185089111,1.3321000337600708,1.3011209964752197,0.0,685947.0 1982-03-24,1.3568830490112305,1.3630789518356323,1.3135119676589966,0.0,2473444.0 1982-03-25,1.3568830490112305,1.3692749738693237,1.350687026977539,0.0,433761.0 1982-03-26,1.3321000337600708,1.3444910049438477,1.319707989692688,0.0,1494961.0 1982-03-29,1.3259040117263794,1.3259040117263794,1.3073170185089111,0.0,1026903.0 1982-03-30,1.3382960557937622,1.350687026977539,1.3259040117263794,0.0,877609.0 1982-03-31,1.350687026977539,1.3568830490112305,1.3444910049438477,0.0,661737.0 1982-04-01,1.350687026977539,1.3692749738693237,1.3321000337600708,0.0,657702.0 1982-04-02,1.387861967086792,1.4064500331878662,1.350687026977539,0.0,879626.0 1982-04-05,1.3754709959030151,1.387861967086792,1.3630789518356323,0.0,1722938.0 1982-04-06,1.3692749738693237,1.3754709959030151,1.350687026977539,0.0,298589.0 1982-04-07,1.3816659450531006,1.3940579891204834,1.3754709959030151,0.0,4620055.0 1982-04-08,1.3816659450531006,1.3816659450531006,1.3630789518356323,0.0,4547426.0 1982-04-12,1.350687026977539,1.3754709959030151,1.350687026977539,0.0,560863.0 1982-04-13,1.3259040117263794,1.3630789518356323,1.319707989692688,0.0,486215.0 1982-04-14,1.288728952407837,1.3011209964752197,1.2639460563659668,0.0,2350378.0 1982-04-15,1.3011209964752197,1.3011209964752197,1.27633798122406,0.0,831206.0 1982-04-16,1.3259040117263794,1.3382960557937622,1.319707989692688,0.0,528583.0 1982-04-19,1.3382960557937622,1.350687026977539,1.3259040117263794,0.0,932081.0 1982-04-20,1.319707989692688,1.3382960557937622,1.3135119676589966,0.0,778752.0 1982-04-21,1.288728952407837,1.319707989692688,1.288728952407837,0.0,453936.0 1982-04-22,1.2577500343322754,1.27633798122406,1.2391630411148071,0.0,3534645.0 1982-04-23,1.2701419591903687,1.27633798122406,1.2639460563659668,0.0,899801.0 1982-04-26,1.2701419591903687,1.288728952407837,1.2639460563659668,0.0,1656360.0 1982-04-27,1.251554012298584,1.2701419591903687,1.2453579902648926,0.0,865504.0 1982-04-28,1.2577500343322754,1.2639460563659668,1.251554012298584,0.0,353061.0 1982-04-29,1.251554012298584,1.2701419591903687,1.251554012298584,0.0,528583.0 1982-04-30,1.2639460563659668,1.2701419591903687,1.2577500343322754,0.0,433761.0 1982-05-03,1.2639460563659668,1.2701419591903687,1.251554012298584,0.0,215872.0 1982-05-04,1.282533049583435,1.282533049583435,1.2639460563659668,0.0,395428.0 1982-05-05,1.2701419591903687,1.282533049583435,1.2701419591903687,0.0,225959.0 1982-05-06,1.3011209964752197,1.3011209964752197,1.2701419591903687,0.0,1287160.0 1982-05-07,1.3259040117263794,1.3382960557937622,1.3011209964752197,0.0,1022868.0 1982-05-10,1.3259040117263794,1.3382960557937622,1.319707989692688,0.0,681912.0 1982-05-11,1.3135119676589966,1.3259040117263794,1.3073170185089111,0.0,893749.0 1982-05-12,1.2949249744415283,1.3135119676589966,1.288728952407837,0.0,1012781.0 1982-05-13,1.2701419591903687,1.3073170185089111,1.2701419591903687,0.0,542705.0 1982-05-14,1.27633798122406,1.288728952407837,1.2577500343322754,0.0,897784.0 1982-05-17,1.2577500343322754,1.288728952407837,1.251554012298584,0.0,340956.0 1982-05-18,1.2577500343322754,1.2577500343322754,1.2453579902648926,0.0,232012.0 1982-05-19,1.251554012298584,1.2639460563659668,1.251554012298584,0.0,2459322.0 1982-05-20,1.2453579902648926,1.2701419591903687,1.2453579902648926,0.0,895766.0 1982-05-21,1.251554012298584,1.251554012298584,1.2453579902648926,0.0,855416.0 1982-05-24,1.251554012298584,1.2701419591903687,1.251554012298584,0.0,556828.0 1982-05-25,1.2391630411148071,1.27633798122406,1.2391630411148071,0.0,3254214.0 1982-05-26,1.18340003490448,1.2267709970474243,1.18340003490448,0.0,1234705.0 1982-05-27,1.220574975013733,1.2267709970474243,1.1895960569381714,0.0,677877.0 1982-05-28,1.220574975013733,1.2329670190811157,1.1895960569381714,0.0,3002027.0 1982-06-01,1.2267709970474243,1.2329670190811157,1.2143789529800415,0.0,326834.0 1982-06-02,1.2391630411148071,1.2391630411148071,1.2143789529800415,0.0,661737.0 1982-06-03,1.2391630411148071,1.2577500343322754,1.2329670190811157,0.0,726297.0 1982-06-04,1.2143789529800415,1.2453579902648926,1.2143789529800415,0.0,508408.0 1982-06-07,1.2143789529800415,1.2267709970474243,1.208184003829956,0.0,443848.0 1982-06-08,1.2019879817962646,1.208184003829956,1.2019879817962646,0.0,782787.0 1982-06-09,1.18340003490448,1.2019879817962646,1.18340003490448,0.0,1105585.0 1982-06-10,1.2143789529800415,1.2143789529800415,1.177204966545105,0.0,347009.0 1982-06-11,1.2391630411148071,1.251554012298584,1.2143789529800415,0.0,470076.0 1982-06-14,1.2267709970474243,1.2391630411148071,1.2267709970474243,0.0,52455.0 1982-06-15,1.2267709970474243,1.2329670190811157,1.220574975013733,0.0,110962.0 1982-06-16,1.220574975013733,1.2391630411148071,1.2143789529800415,0.0,455953.0 1982-06-17,1.220574975013733,1.2329670190811157,1.2143789529800415,0.0,579020.0 1982-06-18,1.2267709970474243,1.2267709970474243,1.208184003829956,0.0,1714868.0 1982-06-21,1.208184003829956,1.2267709970474243,1.208184003829956,0.0,958308.0 1982-06-22,1.18340003490448,1.2143789529800415,1.177204966545105,0.0,1091463.0 1982-06-23,1.1895960569381714,1.1957919597625732,1.177204966545105,0.0,2616686.0 1982-06-24,1.1957919597625732,1.208184003829956,1.1895960569381714,0.0,1099533.0 1982-06-25,1.1957919597625732,1.208184003829956,1.1957919597625732,0.0,161399.0 1982-06-28,1.2143789529800415,1.2143789529800415,1.2019879817962646,0.0,661737.0 1982-06-29,1.2143789529800415,1.2143789529800415,1.1957919597625732,0.0,203767.0 1982-06-30,1.208184003829956,1.2391630411148071,1.1895960569381714,0.0,641562.0 1982-07-01,1.18340003490448,1.2143789529800415,1.177204966545105,0.0,564898.0 1982-07-02,1.1648130416870117,1.177204966545105,1.1586170196533203,0.0,478145.0 1982-07-06,1.0904630422592163,1.1648130416870117,1.0904630422592163,0.0,1640221.0 1982-07-07,1.1214419603347778,1.1276379823684692,1.1028549671173096,0.0,274379.0 1982-07-08,1.1276379823684692,1.1276379823684692,1.109050989151001,0.0,901819.0 1982-07-09,1.1710089445114136,1.177204966545105,1.140030026435852,0.0,587090.0 1982-07-12,1.2391630411148071,1.251554012298584,1.1895960569381714,0.0,3681922.0 1982-07-13,1.220574975013733,1.2453579902648926,1.220574975013733,0.0,1154005.0 1982-07-14,1.220574975013733,1.2391630411148071,1.220574975013733,0.0,1266985.0 1982-07-15,1.2391630411148071,1.2391630411148071,1.2267709970474243,0.0,1628116.0 1982-07-16,1.2453579902648926,1.2453579902648926,1.2329670190811157,0.0,1065235.0 1982-07-19,1.208184003829956,1.251554012298584,1.208184003829956,0.0,635510.0 1982-07-20,1.2391630411148071,1.2391630411148071,1.2143789529800415,0.0,4236732.0 1982-07-21,1.2143789529800415,1.2391630411148071,1.2143789529800415,0.0,593142.0 1982-07-22,1.2019879817962646,1.2267709970474243,1.2019879817962646,0.0,318764.0 1982-07-23,1.2019879817962646,1.2267709970474243,1.2019879817962646,0.0,2140558.0 1982-07-26,1.1895960569381714,1.2019879817962646,1.177204966545105,0.0,593142.0 1982-07-27,1.1710089445114136,1.1895960569381714,1.1710089445114136,0.0,518495.0 1982-07-28,1.140030026435852,1.1648130416870117,1.140030026435852,0.0,647615.0 1982-07-29,1.140030026435852,1.140030026435852,1.1214419603347778,0.0,1339614.0 1982-07-30,1.152420997619629,1.152420997619629,1.140030026435852,0.0,153329.0 1982-08-02,1.1710089445114136,1.1895960569381714,1.1586170196533203,0.0,879626.0 1982-08-03,1.1710089445114136,1.1895960569381714,1.1710089445114136,0.0,492268.0 1982-08-04,1.177204966545105,1.1895960569381714,1.152420997619629,0.0,631475.0 1982-08-05,1.1586170196533203,1.1648130416870117,1.152420997619629,0.0,443848.0 1982-08-06,1.109050989151001,1.1462249755859375,1.109050989151001,0.0,258239.0 1982-08-09,1.0966589450836182,1.0966589450836182,1.0780709981918335,0.0,984536.0 1982-08-10,1.0966589450836182,1.115246057510376,1.0904630422592163,0.0,1420314.0 1982-08-11,1.0904630422592163,1.1028549671173096,1.084267020225525,0.0,1854075.0 1982-08-12,1.0285049676895142,1.0904630422592163,1.0285049676895142,0.0,1047078.0 1982-08-13,1.040897011756897,1.040897011756897,1.0223089456558228,0.0,964361.0 1982-08-16,1.0285049676895142,1.0532879829406738,1.0285049676895142,0.0,1178215.0 1982-08-17,1.0780709981918335,1.0780709981918335,1.0285049676895142,0.0,2447217.0 1982-08-18,1.0532879829406738,1.152420997619629,1.0532879829406738,0.0,4743122.0 1982-08-19,1.040897011756897,1.0656800270080566,1.0347009897232056,0.0,2221258.0 1982-08-20,1.0594840049743652,1.071876049041748,1.0347009897232056,0.0,1503031.0 1982-08-23,1.1276379823684692,1.1276379823684692,1.0470919609069824,0.0,3133164.0 1982-08-24,1.2019879817962646,1.2143789529800415,1.152420997619629,0.0,4432429.0 1982-08-25,1.140030026435852,1.2391630411148071,1.140030026435852,0.0,5441174.0 1982-08-26,1.208184003829956,1.251554012298584,1.140030026435852,0.0,15661786.0 1982-08-27,1.208184003829956,1.2329670190811157,1.2019879817962646,0.0,3613327.0 1982-08-30,1.2019879817962646,1.2143789529800415,1.177204966545105,0.0,1728990.0 1982-08-31,1.1957919597625732,1.2143789529800415,1.1895960569381714,0.0,1450576.0 1982-09-01,1.177204966545105,1.208184003829956,1.1586170196533203,0.0,3889723.0 1982-09-02,1.2143789529800415,1.2143789529800415,1.152420997619629,0.0,3175531.0 1982-09-03,1.251554012298584,1.2639460563659668,1.2143789529800415,0.0,7141920.0 1982-09-07,1.3135119676589966,1.3382960557937622,1.2639460563659668,0.0,4505058.0 1982-09-08,1.3444910049438477,1.350687026977539,1.3073170185089111,0.0,2897118.0 1982-09-09,1.3259040117263794,1.3382960557937622,1.319707989692688,0.0,978483.0 1982-09-10,1.3259040117263794,1.3382960557937622,1.3073170185089111,0.0,1143918.0 1982-09-13,1.319707989692688,1.3259040117263794,1.288728952407837,0.0,591125.0 1982-09-14,1.319707989692688,1.3382960557937622,1.319707989692688,0.0,1799602.0 1982-09-15,1.3011209964752197,1.319707989692688,1.27633798122406,0.0,2116348.0 1982-09-16,1.2701419591903687,1.3073170185089111,1.2701419591903687,0.0,1674518.0 1982-09-17,1.2577500343322754,1.282533049583435,1.2577500343322754,0.0,869539.0 1982-09-20,1.2391630411148071,1.2639460563659668,1.2267709970474243,0.0,2281783.0 1982-09-21,1.2143789529800415,1.2391630411148071,1.1895960569381714,0.0,6411588.0 1982-09-22,1.18340003490448,1.251554012298584,1.18340003490448,0.0,6490270.0 1982-09-23,1.1895960569381714,1.1895960569381714,1.1648130416870117,0.0,2481514.0 1982-09-24,1.1895960569381714,1.1895960569381714,1.1710089445114136,0.0,5080043.0 1982-09-27,1.1895960569381714,1.208184003829956,1.18340003490448,0.0,1910564.0 1982-09-28,1.2329670190811157,1.251554012298584,1.2019879817962646,0.0,2305993.0 1982-09-29,1.2143789529800415,1.251554012298584,1.2143789529800415,0.0,2602564.0 1982-09-30,1.2143789529800415,1.2267709970474243,1.2019879817962646,0.0,2493619.0 1982-10-01,1.2143789529800415,1.2267709970474243,1.2019879817962646,0.0,934099.0 1982-10-04,1.2143789529800415,1.2267709970474243,1.208184003829956,0.0,286484.0 1982-10-05,1.1957919597625732,1.2267709970474243,1.1895960569381714,0.0,2342308.0 1982-10-06,1.2639460563659668,1.2639460563659668,1.1895960569381714,0.0,4091473.0 1982-10-07,1.2701419591903687,1.3011209964752197,1.2639460563659668,0.0,4283134.0 1982-10-08,1.3382960557937622,1.3444910049438477,1.2949249744415283,0.0,8150665.0 1982-10-11,1.3692749738693237,1.4064500331878662,1.3692749738693237,0.0,2840628.0 1982-10-12,1.4064500331878662,1.418841004371643,1.3754709959030151,0.0,4716895.0 1982-10-13,1.4374289512634277,1.4498200416564941,1.4002540111541748,0.0,2112314.0 1982-10-14,1.4002540111541748,1.4312330484390259,1.387861967086792,0.0,2273713.0 1982-10-15,1.3940579891204834,1.4126449823379517,1.387861967086792,0.0,4720930.0 1982-10-18,1.4064500331878662,1.4064500331878662,1.3568830490112305,0.0,1121725.0 1982-10-19,1.387861967086792,1.4374289512634277,1.387861967086792,0.0,1349702.0 1982-10-20,1.486994981765747,1.4993870258331299,1.387861967086792,0.0,1216547.0 1982-10-21,1.4498200416564941,1.4993870258331299,1.4374289512634277,0.0,1551451.0 1982-10-22,1.486994981765747,1.5241700410842896,1.4498200416564941,0.0,4172172.0 1982-10-25,1.4436240196228027,1.4746040105819702,1.4374289512634277,0.0,1775392.0 1982-10-26,1.456015944480896,1.456015944480896,1.4126449823379517,0.0,1539346.0 1982-10-27,1.4684079885482788,1.4807989597320557,1.4498200416564941,0.0,1979159.0 1982-10-28,1.4622119665145874,1.4684079885482788,1.4312330484390259,0.0,1156023.0 1982-10-29,1.4312330484390259,1.4684079885482788,1.4250370264053345,0.0,974448.0 1982-11-01,1.4126449823379517,1.4312330484390259,1.387861967086792,0.0,2681246.0 1982-11-02,1.387861967086792,1.4374289512634277,1.387861967086792,0.0,1597853.0 1982-11-03,1.4374289512634277,1.4374289512634277,1.387861967086792,0.0,4896452.0 1982-11-04,1.5055830478668213,1.5675410032272339,1.4126449823379517,0.0,10618057.0 1982-11-05,1.6604779958724976,1.6728700399398804,1.5117779970169067,0.0,4965046.0 1982-11-08,1.666674017906189,1.6852610111236572,1.6480859518051147,0.0,8370572.0 1982-11-09,1.635694980621338,1.6728700399398804,1.635694980621338,0.0,2681246.0 1982-11-10,1.6294989585876465,1.6790649890899658,1.5861279964447021,0.0,4646283.0 1982-11-11,1.6109110116958618,1.635694980621338,1.598520040512085,0.0,1305317.0 1982-11-12,1.5861279964447021,1.6109110116958618,1.5861279964447021,0.0,1807672.0 1982-11-15,1.598520040512085,1.598520040512085,1.5613449811935425,0.0,1747148.0 1982-11-16,1.5861279964447021,1.6109110116958618,1.5613449811935425,0.0,2564232.0 1982-11-17,1.6542819738388062,1.6542819738388062,1.5923240184783936,0.0,2443182.0 1982-11-18,1.6852610111236572,1.6852610111236572,1.666674017906189,0.0,1180232.0 1982-11-19,1.7224359512329102,1.734827995300293,1.69765305519104,0.0,1710833.0 1982-11-22,1.6480859518051147,1.734827995300293,1.635694980621338,0.0,740419.0 1982-11-23,1.6728700399398804,1.69765305519104,1.6480859518051147,0.0,1093480.0 1982-11-24,1.6852610111236572,1.710044026374817,1.666674017906189,0.0,911906.0 1982-11-26,1.6728700399398804,1.69765305519104,1.666674017906189,0.0,603230.0 1982-11-29,1.6728700399398804,1.6914570331573486,1.6604779958724976,0.0,2120383.0 1982-11-30,1.7410240173339844,1.7534149885177612,1.6728700399398804,0.0,1008746.0 1982-12-01,1.809177041053772,1.809177041053772,1.7534149885177612,0.0,1789515.0 1982-12-02,1.802981972694397,1.8215689659118652,1.7843940258026123,0.0,3986563.0 1982-12-03,1.734827995300293,1.802981972694397,1.734827995300293,0.0,4523216.0 1982-12-06,1.8525480031967163,1.8525480031967163,1.7162400484085083,0.0,802962.0 1982-12-07,1.8215689659118652,1.8525480031967163,1.809177041053772,0.0,4470761.0 1982-12-08,1.833961009979248,1.8587440252304077,1.8215689659118652,0.0,1053131.0 1982-12-09,1.7720030546188354,1.8215689659118652,1.7720030546188354,0.0,2525899.0 1982-12-10,1.765807032585144,1.765807032585144,1.7410240173339844,0.0,403498.0 1982-12-13,1.69765305519104,1.7472189664840698,1.6852610111236572,0.0,1067253.0 1982-12-14,1.6109110116958618,1.7472189664840698,1.598520040512085,0.0,2203101.0 1982-12-15,1.6294989585876465,1.6294989585876465,1.5675410032272339,0.0,1133830.0 1982-12-16,1.635694980621338,1.6604779958724976,1.6047159433364868,0.0,1555486.0 1982-12-17,1.6728700399398804,1.69765305519104,1.6418910026550293,0.0,825154.0 1982-12-20,1.6728700399398804,1.710044026374817,1.666674017906189,0.0,1646273.0 1982-12-21,1.703848958015442,1.710044026374817,1.6604779958724976,0.0,1093480.0 1982-12-22,1.7534149885177612,1.7596110105514526,1.734827995300293,0.0,1593818.0 1982-12-23,1.8215689659118652,1.8587440252304077,1.7843940258026123,0.0,2425025.0 1982-12-27,1.846351981163025,1.8587440252304077,1.7967859506607056,0.0,407533.0 1982-12-28,1.833961009979248,1.8835270404815674,1.8215689659118652,0.0,1517154.0 1982-12-29,1.833961009979248,1.8587440252304077,1.833961009979248,0.0,708139.0 1982-12-30,1.8277649879455566,1.871135950088501,1.8215689659118652,0.0,829189.0 1982-12-31,1.833961009979248,1.833961009979248,1.802981972694397,0.0,268326.0 1983-01-03,1.7720030546188354,1.833961009979248,1.7720030546188354,0.0,1234705.0 1983-01-04,1.7967859506607056,1.7967859506607056,1.7472189664840698,0.0,2324150.0 1983-01-05,1.7596110105514526,1.7967859506607056,1.7472189664840698,0.0,2219241.0 1983-01-06,1.846351981163025,1.8649400472640991,1.778198003768921,0.0,1706798.0 1983-01-07,1.8587440252304077,1.871135950088501,1.833961009979248,0.0,1513119.0 1983-01-10,1.8587440252304077,1.8959189653396606,1.833961009979248,0.0,488233.0 1983-01-11,1.8587440252304077,1.871135950088501,1.8401570320129395,0.0,970413.0 1983-01-12,1.8587440252304077,1.877331018447876,1.846351981163025,0.0,1190320.0 1983-01-13,1.833961009979248,1.8525480031967163,1.809177041053772,0.0,2287835.0 1983-01-14,1.8587440252304077,1.871135950088501,1.833961009979248,0.0,2237398.0 1983-01-17,1.8277649879455566,1.8835270404815674,1.8215689659118652,0.0,1864162.0 1983-01-18,1.809177041053772,1.8215689659118652,1.7596110105514526,0.0,1914599.0 1983-01-19,1.7843940258026123,1.809177041053772,1.7720030546188354,0.0,3221934.0 1983-01-20,1.7843940258026123,1.7967859506607056,1.7720030546188354,0.0,1567591.0 1983-01-21,1.7720030546188354,1.7905900478363037,1.7472189664840698,0.0,847346.0 1983-01-24,1.6790649890899658,1.7596110105514526,1.6604779958724976,0.0,1115673.0 1983-01-25,1.7596110105514526,1.765807032585144,1.710044026374817,0.0,1654343.0 1983-01-26,1.734827995300293,1.7720030546188354,1.7162400484085083,0.0,262274.0 1983-01-27,1.7720030546188354,1.7720030546188354,1.7410240173339844,0.0,994623.0 1983-01-28,1.7596110105514526,1.778198003768921,1.7596110105514526,0.0,752524.0 1983-01-31,1.7410240173339844,1.7472189664840698,1.710044026374817,0.0,1737060.0 1983-02-01,1.6728700399398804,1.7472189664840698,1.6604779958724976,0.0,2979835.0 1983-02-02,1.6604779958724976,1.6604779958724976,1.6294989585876465,0.0,2588441.0 1983-02-03,1.7224359512329102,1.734827995300293,1.6728700399398804,0.0,3292546.0 1983-02-04,1.7410240173339844,1.765807032585144,1.734827995300293,0.0,2314063.0 1983-02-07,1.7472189664840698,1.7596110105514526,1.7286319732666016,0.0,663755.0 1983-02-08,1.69765305519104,1.7410240173339844,1.69765305519104,0.0,1051113.0 1983-02-09,1.666674017906189,1.69765305519104,1.635694980621338,0.0,4841979.0 1983-02-10,1.734827995300293,1.734827995300293,1.6790649890899658,0.0,3308686.0 1983-02-11,1.7286319732666016,1.7843940258026123,1.7224359512329102,0.0,2578354.0 1983-02-14,1.802981972694397,1.802981972694397,1.7162400484085083,0.0,1886354.0 1983-02-15,1.7720030546188354,1.809177041053772,1.7596110105514526,0.0,879626.0 1983-02-16,1.7843940258026123,1.833961009979248,1.7843940258026123,0.0,1956967.0 1983-02-17,1.7843940258026123,1.802981972694397,1.7596110105514526,0.0,1607941.0 1983-02-18,1.778198003768921,1.7905900478363037,1.7720030546188354,0.0,2031614.0 1983-02-22,1.7720030546188354,1.7967859506607056,1.7596110105514526,0.0,1361807.0 1983-02-23,1.7843940258026123,1.7843940258026123,1.765807032585144,0.0,490250.0 1983-02-24,1.7843940258026123,1.802981972694397,1.778198003768921,0.0,1912582.0 1983-02-25,1.7843940258026123,1.8277649879455566,1.7720030546188354,0.0,2965712.0 1983-02-28,1.7720030546188354,1.7967859506607056,1.7596110105514526,0.0,286484.0 1983-03-01,1.809177041053772,1.8277649879455566,1.778198003768921,0.0,1026903.0 1983-03-02,1.846351981163025,1.871135950088501,1.809177041053772,0.0,3232021.0 1983-03-03,1.9207019805908203,1.9268980026245117,1.8215689659118652,0.0,2225293.0 1983-03-04,1.9826600551605225,1.9826600551605225,1.9330940246582031,0.0,2318098.0 1983-03-07,1.9330940246582031,1.970268964767456,1.9330940246582031,0.0,2402832.0 1983-03-08,1.8897229433059692,1.970268964767456,1.8835270404815674,0.0,2150646.0 1983-03-09,1.9330940246582031,1.9330940246582031,1.8897229433059692,0.0,2711508.0 1983-03-10,1.908310055732727,1.94548499584198,1.8959189653396606,0.0,667790.0 1983-03-11,1.877331018447876,1.908310055732727,1.871135950088501,0.0,464023.0 1983-03-14,1.8835270404815674,1.8835270404815674,1.8525480031967163,0.0,704105.0 1983-03-15,1.846351981163025,1.8649400472640991,1.833961009979248,0.0,1989247.0 1983-03-16,1.809177041053772,1.833961009979248,1.802981972694397,0.0,1930739.0 1983-03-17,1.833961009979248,1.833961009979248,1.809177041053772,0.0,268326.0 1983-03-18,1.809177041053772,1.846351981163025,1.809177041053772,0.0,924011.0 1983-03-21,1.802981972694397,1.802981972694397,1.7843940258026123,0.0,635510.0 1983-03-22,1.809177041053772,1.8215689659118652,1.7967859506607056,0.0,815067.0 1983-03-23,1.7967859506607056,1.8215689659118652,1.7843940258026123,0.0,1654343.0 1983-03-24,1.8401570320129395,1.846351981163025,1.778198003768921,0.0,2882995.0 1983-03-25,1.8401570320129395,1.8649400472640991,1.833961009979248,0.0,355078.0 1983-03-28,1.8215689659118652,1.8525480031967163,1.809177041053772,0.0,213854.0 1983-03-29,1.8215689659118652,1.833961009979248,1.8215689659118652,0.0,714192.0 1983-03-30,1.8277649879455566,1.833961009979248,1.8215689659118652,0.0,1190320.0 1983-03-31,1.8215689659118652,1.8401570320129395,1.7967859506607056,0.0,788839.0 1983-04-04,1.7472189664840698,1.833961009979248,1.734827995300293,0.0,1258915.0 1983-04-05,1.703848958015442,1.7596110105514526,1.703848958015442,0.0,1726973.0 1983-04-06,1.7472189664840698,1.7472189664840698,1.69765305519104,1.7162400484085083,2465375.0 1983-04-07,1.7843940258026123,1.7843940258026123,1.7410240173339844,1.7472189664840698,2903170.0 1983-04-08,1.778198003768921,1.7843940258026123,1.7596110105514526,1.7843940258026123,659720.0 1983-04-11,1.7534149885177612,1.7843940258026123,1.7534149885177612,1.778198003768921,786822.0 1983-04-12,1.7596110105514526,1.765807032585144,1.7224359512329102,1.7596110105514526,1030938.0 1983-04-13,1.7720030546188354,1.802981972694397,1.765807032585144,1.778198003768921,1436454.0 1983-04-14,1.8215689659118652,1.8215689659118652,1.778198003768921,1.7843940258026123,3419648.0 1983-04-15,1.809177041053772,1.833961009979248,1.7967859506607056,1.833961009979248,528583.0 1983-04-18,1.802981972694397,1.802981972694397,1.7720030546188354,1.7843940258026123,2568267.0 1983-04-19,1.765807032585144,1.7967859506607056,1.7596110105514526,1.7720030546188354,3191671.0 1983-04-20,1.809177041053772,1.8215689659118652,1.7720030546188354,1.7720030546188354,1269002.0 1983-04-21,1.7905900478363037,1.846351981163025,1.7905900478363037,1.8215689659118652,1392069.0 1983-04-22,1.7905900478363037,1.802981972694397,1.7843940258026123,1.7905900478363037,879626.0 1983-04-25,1.7472189664840698,1.7967859506607056,1.7472189664840698,1.7720030546188354,1444524.0 1983-04-26,1.7843940258026123,1.802981972694397,1.7472189664840698,1.778198003768921,3601222.0 1983-04-27,1.7410240173339844,1.7843940258026123,1.734827995300293,1.7596110105514526,1605923.0 1983-04-28,1.7596110105514526,1.7720030546188354,1.734827995300293,1.7534149885177612,2162751.0 1983-04-29,1.8215689659118652,1.8215689659118652,1.7472189664840698,1.7843940258026123,1690658.0 1983-05-02,1.8587440252304077,1.871135950088501,1.7967859506607056,1.8215689659118652,2937468.0 1983-05-03,1.8587440252304077,1.8649400472640991,1.8215689659118652,1.833961009979248,2636861.0 1983-05-04,1.871135950088501,1.877331018447876,1.8587440252304077,1.871135950088501,1724955.0 1983-05-05,1.94548499584198,1.9516810178756714,1.8835270404815674,1.9207019805908203,3508418.0 1983-05-06,2.0074429512023926,2.0198349952697754,1.94548499584198,1.94548499584198,7874269.0 1983-05-09,2.0632059574127197,2.069401979446411,1.9826600551605225,2.013638973236084,2412920.0 1983-05-10,2.075597047805786,2.1065759658813477,2.069401979446411,2.0817930698394775,4367869.0 1983-05-11,2.0570099353790283,2.0941851139068604,2.050813913345337,2.075597047805786,2305993.0 1983-05-12,1.9826600551605225,2.0570099353790283,1.9578770399093628,2.0570099353790283,6579040.0 1983-05-13,1.9888559579849243,1.9950519800186157,1.970268964767456,1.976464033126831,2445200.0 1983-05-16,1.9578770399093628,1.9826600551605225,1.9330940246582031,1.9826600551605225,839276.0 1983-05-17,1.9207019805908203,1.9640729427337646,1.908310055732727,1.9392900466918945,1511101.0 1983-05-18,1.9516810178756714,1.9516810178756714,1.908310055732727,1.9207019805908203,2673176.0 1983-05-19,1.914505958557129,1.94548499584198,1.914505958557129,1.9330940246582031,464023.0 1983-05-20,1.9330940246582031,1.9330940246582031,1.9207019805908203,1.9268980026245117,457971.0 1983-05-23,1.9330940246582031,1.9330940246582031,1.908310055732727,1.9207019805908203,538670.0 1983-05-24,1.9516810178756714,1.9578770399093628,1.908310055732727,1.9207019805908203,1735043.0 1983-05-25,1.9578770399093628,1.970268964767456,1.94548499584198,1.9578770399093628,373236.0 1983-05-26,1.976464033126831,2.0198349952697754,1.970268964767456,1.970268964767456,4726982.0 1983-05-27,1.94548499584198,1.970268964767456,1.9207019805908203,1.970268964767456,1769340.0 1983-05-31,1.9207019805908203,1.94548499584198,1.902114987373352,1.9207019805908203,326834.0 1983-06-01,1.9268980026245117,1.9330940246582031,1.8897229433059692,1.8959189653396606,2086086.0 1983-06-02,1.9268980026245117,1.9516810178756714,1.914505958557129,1.9516810178756714,1168128.0 1983-06-03,1.9392900466918945,1.94548499584198,1.9207019805908203,1.9330940246582031,593142.0 1983-06-06,1.9268980026245117,1.94548499584198,1.914505958557129,1.9330940246582031,419638.0 1983-06-07,1.8959189653396606,1.9392900466918945,1.8959189653396606,1.9330940246582031,2648966.0 1983-06-08,1.902114987373352,1.902114987373352,1.871135950088501,1.8835270404815674,738402.0 1983-06-09,1.908310055732727,1.908310055732727,1.8959189653396606,1.908310055732727,417621.0 1983-06-10,1.9516810178756714,1.9640729427337646,1.8959189653396606,1.908310055732727,1430401.0 1983-06-13,1.9826600551605225,1.9826600551605225,1.9330940246582031,1.9640729427337646,857434.0 1983-06-14,1.970268964767456,2.0012478828430176,1.9578770399093628,1.9888559579849243,677877.0 1983-06-15,2.069401979446411,2.069401979446411,1.970268964767456,1.9826600551605225,1662413.0 1983-06-16,2.1933178901672363,2.1933178901672363,2.1003808975219727,2.1065759658813477,2231346.0 1983-06-17,2.149946928024292,2.168534994125366,2.1313600540161133,2.1561429500579834,899801.0 1983-06-20,2.1437509059906006,2.205709934234619,2.1437509059906006,2.174730062484741,790857.0 1983-06-21,2.1437509059906006,2.1437509059906006,2.125164031982422,2.1437509059906006,934099.0 1983-06-22,2.162338972091675,2.168534994125366,2.1313600540161133,2.149946928024292,3026237.0 1983-06-23,2.1313600540161133,2.174730062484741,2.1313600540161133,2.168534994125366,1214530.0 1983-06-24,2.0941851139068604,2.1189680099487305,2.0817930698394775,2.1189680099487305,984536.0 1983-06-27,2.0446178913116455,2.0941851139068604,2.0446178913116455,2.0941851139068604,542705.0 1983-06-28,2.0632059574127197,2.075597047805786,2.0446178913116455,2.0446178913116455,437796.0 1983-06-29,2.0570099353790283,2.0632059574127197,2.0384230613708496,2.050813913345337,171487.0 1983-06-30,2.0941851139068604,2.1003808975219727,2.069401979446411,2.069401979446411,423673.0 1983-07-01,2.174730062484741,2.1809260845184326,2.0941851139068604,2.0941851139068604,1055148.0 1983-07-05,2.069401979446411,2.1561429500579834,2.0570099353790283,2.1561429500579834,1545398.0 1983-07-06,2.112771987915039,2.1189680099487305,2.069401979446411,2.069401979446411,540688.0 1983-07-07,2.1313600540161133,2.1437509059906006,2.1065759658813477,2.1065759658813477,641562.0 1983-07-08,2.1313600540161133,2.162338972091675,2.1313600540161133,2.1313600540161133,464023.0 1983-07-11,2.1561429500579834,2.1561429500579834,2.1437509059906006,2.1437509059906006,468058.0 1983-07-12,2.1561429500579834,2.174730062484741,2.1561429500579834,2.1561429500579834,1914599.0 1983-07-13,2.1437509059906006,2.168534994125366,2.1189680099487305,2.162338972091675,2529934.0 1983-07-14,2.1313600540161133,2.1561429500579834,2.1313600540161133,2.1437509059906006,3768674.0 1983-07-15,2.0817930698394775,2.1189680099487305,2.0817930698394775,2.1189680099487305,407533.0 1983-07-18,2.0384230613708496,2.0570099353790283,2.032227039337158,2.0570099353790283,1099533.0 1983-07-19,2.0074429512023926,2.0384230613708496,1.9826600551605225,2.032227039337158,1737060.0 1983-07-20,2.1809260845184326,2.1809260845184326,2.032227039337158,2.032227039337158,1129795.0 1983-07-21,2.1065759658813477,2.1933178901672363,2.1003808975219727,2.1933178901672363,1034973.0 1983-07-22,2.1065759658813477,2.1437509059906006,2.1065759658813477,2.125164031982422,1087428.0 1983-07-25,2.0817930698394775,2.1065759658813477,2.069401979446411,2.1065759658813477,353061.0 1983-07-26,2.0941851139068604,2.1003808975219727,2.0817930698394775,2.0817930698394775,615335.0 1983-07-27,1.9826600551605225,2.1313600540161133,1.970268964767456,2.0570099353790283,2007404.0 1983-07-28,1.970268964767456,2.0198349952697754,1.970268964767456,1.9826600551605225,1262950.0 1983-07-29,1.9330940246582031,1.9516810178756714,1.9207019805908203,1.94548499584198,3161409.0 1983-08-01,1.9207019805908203,1.94548499584198,1.908310055732727,1.9330940246582031,625422.0 1983-08-02,1.9207019805908203,1.9392900466918945,1.9207019805908203,1.9330940246582031,772699.0 1983-08-03,1.94548499584198,1.94548499584198,1.908310055732727,1.9207019805908203,413586.0 1983-08-04,1.908310055732727,1.94548499584198,1.8959189653396606,1.94548499584198,726297.0 1983-08-05,1.8835270404815674,1.8959189653396606,1.8587440252304077,1.8959189653396606,1289177.0 1983-08-08,1.833961009979248,1.8649400472640991,1.833961009979248,1.8649400472640991,1079358.0 1983-08-09,1.7843940258026123,1.846351981163025,1.7720030546188354,1.833961009979248,3338948.0 1983-08-10,1.7967859506607056,1.7967859506607056,1.7720030546188354,1.7843940258026123,1133830.0 1983-08-11,1.809177041053772,1.8215689659118652,1.809177041053772,1.809177041053772,1848022.0 1983-08-12,1.809177041053772,1.8215689659118652,1.802981972694397,1.8215689659118652,260256.0 1983-08-15,1.802981972694397,1.8277649879455566,1.802981972694397,1.8277649879455566,562880.0 1983-08-16,1.7967859506607056,1.802981972694397,1.7843940258026123,1.7905900478363037,2445200.0 1983-08-17,1.8277649879455566,1.8277649879455566,1.7843940258026123,1.7843940258026123,1714868.0 1983-08-18,1.802981972694397,1.846351981163025,1.802981972694397,1.833961009979248,885679.0 1983-08-19,1.8277649879455566,1.846351981163025,1.7905900478363037,1.7905900478363037,593142.0 1983-08-22,1.833961009979248,1.8587440252304077,1.833961009979248,1.8401570320129395,375253.0 1983-08-23,1.8215689659118652,1.833961009979248,1.8153729438781738,1.833961009979248,92805.0 1983-08-24,1.7967859506607056,1.7967859506607056,1.7596110105514526,1.7720030546188354,1028921.0 1983-08-25,1.778198003768921,1.7967859506607056,1.765807032585144,1.7967859506607056,203767.0 1983-08-26,1.7843940258026123,1.7967859506607056,1.7720030546188354,1.7905900478363037,679895.0 1983-08-29,1.7905900478363037,1.7905900478363037,1.765807032585144,1.765807032585144,363148.0 1983-08-30,1.7720030546188354,1.7843940258026123,1.7596110105514526,1.7720030546188354,1535311.0 1983-08-31,1.7720030546188354,1.7967859506607056,1.765807032585144,1.7720030546188354,2507742.0 1983-09-01,1.7843940258026123,1.809177041053772,1.7843940258026123,1.7843940258026123,2334238.0 1983-09-02,1.809177041053772,1.8215689659118652,1.7843940258026123,1.7843940258026123,1648290.0 1983-09-06,1.8897229433059692,1.8959189653396606,1.833961009979248,1.833961009979248,1868197.0 1983-09-07,1.970268964767456,1.970268964767456,1.902114987373352,1.902114987373352,2844663.0 1983-09-08,1.9516810178756714,1.976464033126831,1.94548499584198,1.970268964767456,2326168.0 1983-09-09,1.9207019805908203,1.9516810178756714,1.9207019805908203,1.9268980026245117,1178215.0 1983-09-12,1.902114987373352,1.9268980026245117,1.8835270404815674,1.9268980026245117,1242775.0 1983-09-13,1.8835270404815674,1.8897229433059692,1.8587440252304077,1.8897229433059692,534635.0 1983-09-14,1.8835270404815674,1.8835270404815674,1.846351981163025,1.871135950088501,913924.0 1983-09-15,1.8649400472640991,1.8835270404815674,1.8525480031967163,1.8835270404815674,252186.0 1983-09-16,1.8587440252304077,1.8649400472640991,1.833961009979248,1.8649400472640991,336921.0 1983-09-19,1.877331018447876,1.8897229433059692,1.846351981163025,1.8649400472640991,984536.0 1983-09-20,1.8897229433059692,1.902114987373352,1.8835270404815674,1.8897229433059692,1724955.0 1983-09-21,1.8587440252304077,1.8959189653396606,1.833961009979248,1.8897229433059692,1014798.0 1983-09-22,1.8649400472640991,1.877331018447876,1.833961009979248,1.871135950088501,1478821.0 1983-09-23,1.8587440252304077,1.871135950088501,1.833961009979248,1.871135950088501,1878285.0 1983-09-26,1.846351981163025,1.871135950088501,1.833961009979248,1.8649400472640991,1535311.0 1983-09-27,1.8401570320129395,1.8587440252304077,1.8401570320129395,1.8587440252304077,1367859.0 1983-09-28,1.833961009979248,1.846351981163025,1.8215689659118652,1.8277649879455566,415603.0 1983-09-29,1.8153729438781738,1.833961009979248,1.809177041053772,1.8215689659118652,403498.0 1983-09-30,1.7967859506607056,1.8277649879455566,1.7967859506607056,1.8277649879455566,613317.0 1983-10-03,1.8215689659118652,1.8215689659118652,1.7843940258026123,1.7967859506607056,944186.0 1983-10-04,1.846351981163025,1.846351981163025,1.8215689659118652,1.8215689659118652,2703439.0 1983-10-05,1.8525480031967163,1.8649400472640991,1.8401570320129395,1.8587440252304077,679895.0 1983-10-06,1.914505958557129,1.9268980026245117,1.833961009979248,1.833961009979248,1355754.0 1983-10-07,1.9207019805908203,1.9330940246582031,1.902114987373352,1.9268980026245117,1498996.0 1983-10-10,1.9330940246582031,1.94548499584198,1.9268980026245117,1.9268980026245117,80700.0 1983-10-11,1.9392900466918945,1.970268964767456,1.9392900466918945,1.94548499584198,522530.0 1983-10-12,1.9330940246582031,1.970268964767456,1.9268980026245117,1.9392900466918945,1266985.0 1983-10-13,1.9207019805908203,1.9516810178756714,1.914505958557129,1.9330940246582031,907871.0 1983-10-14,1.9640729427337646,1.970268964767456,1.9207019805908203,1.9207019805908203,603230.0 1983-10-17,1.970268964767456,1.970268964767456,1.9516810178756714,1.9578770399093628,472093.0 1983-10-18,1.9330940246582031,1.9826600551605225,1.908310055732727,1.9826600551605225,2993957.0 1983-10-19,1.8835270404815674,1.908310055732727,1.871135950088501,1.908310055732727,1448559.0 1983-10-20,1.8835270404815674,1.8959189653396606,1.8835270404815674,1.8835270404815674,1521189.0 1983-10-21,1.877331018447876,1.902114987373352,1.877331018447876,1.8835270404815674,1176197.0 1983-10-24,1.833961009979248,1.846351981163025,1.8215689659118652,1.846351981163025,1218565.0 1983-10-25,1.8277649879455566,1.846351981163025,1.8215689659118652,1.846351981163025,750507.0 1983-10-26,1.8401570320129395,1.846351981163025,1.8277649879455566,1.8277649879455566,649632.0 1983-10-27,1.8215689659118652,1.8277649879455566,1.809177041053772,1.8277649879455566,1793550.0 1983-10-28,1.7967859506607056,1.8215689659118652,1.7967859506607056,1.809177041053772,3375263.0 1983-10-31,1.734827995300293,1.7967859506607056,1.710044026374817,1.7967859506607056,3439823.0 1983-11-01,1.710044026374817,1.734827995300293,1.6728700399398804,1.734827995300293,5047764.0 1983-11-02,1.7410240173339844,1.7472189664840698,1.6852610111236572,1.710044026374817,843311.0 1983-11-03,1.710044026374817,1.7410240173339844,1.69765305519104,1.7224359512329102,2889048.0 1983-11-04,1.710044026374817,1.7162400484085083,1.710044026374817,1.710044026374817,570950.0 1983-11-07,1.710044026374817,1.710044026374817,1.6914570331573486,1.710044026374817,1196372.0 1983-11-08,1.710044026374817,1.7286319732666016,1.69765305519104,1.69765305519104,538670.0 1983-11-09,1.7534149885177612,1.7596110105514526,1.7224359512329102,1.7224359512329102,359113.0 1983-11-10,1.7596110105514526,1.765807032585144,1.7410240173339844,1.765807032585144,1010763.0 1983-11-11,1.7472189664840698,1.7720030546188354,1.734827995300293,1.7596110105514526,516478.0 1983-11-14,1.69765305519104,1.734827995300293,1.6852610111236572,1.734827995300293,6516497.0 1983-11-15,1.69765305519104,1.7224359512329102,1.69765305519104,1.710044026374817,2804313.0 1983-11-16,1.7162400484085083,1.734827995300293,1.5737370252609253,1.710044026374817,2598529.0 1983-11-17,1.7472189664840698,1.7534149885177612,1.7224359512329102,1.7286319732666016,1460664.0 1983-11-18,1.7410240173339844,1.7472189664840698,1.7224359512329102,1.7410240173339844,1141900.0 1983-11-21,1.7410240173339844,1.7472189664840698,1.7224359512329102,1.734827995300293,919976.0 1983-11-22,1.734827995300293,1.7720030546188354,1.734827995300293,1.7472189664840698,734367.0 1983-11-23,1.7596110105514526,1.765807032585144,1.734827995300293,1.7472189664840698,1573643.0 1983-11-25,1.734827995300293,1.7720030546188354,1.734827995300293,1.7720030546188354,1121725.0 1983-11-28,1.7534149885177612,1.7534149885177612,1.734827995300293,1.734827995300293,673842.0 1983-11-29,1.7534149885177612,1.7534149885177612,1.7286319732666016,1.734827995300293,1297247.0 1983-11-30,1.7534149885177612,1.778198003768921,1.7534149885177612,1.765807032585144,1228652.0 1983-12-01,1.7534149885177612,1.7720030546188354,1.7534149885177612,1.765807032585144,197714.0 1983-12-02,1.7534149885177612,1.778198003768921,1.7472189664840698,1.778198003768921,272361.0 1983-12-05,1.7967859506607056,1.809177041053772,1.7720030546188354,1.7720030546188354,2765981.0 1983-12-06,1.802981972694397,1.809177041053772,1.7905900478363037,1.809177041053772,2116348.0 1983-12-07,1.802981972694397,1.809177041053772,1.7967859506607056,1.802981972694397,942168.0 1983-12-08,1.7720030546188354,1.8153729438781738,1.7720030546188354,1.8153729438781738,2893083.0 1983-12-09,1.7905900478363037,1.7905900478363037,1.765807032585144,1.7720030546188354,1634168.0 1983-12-12,1.778198003768921,1.7905900478363037,1.7720030546188354,1.7843940258026123,1285142.0 1983-12-13,1.7843940258026123,1.7843940258026123,1.7596110105514526,1.7720030546188354,1456629.0 1983-12-14,1.7596110105514526,1.778198003768921,1.7596110105514526,1.7720030546188354,764629.0 1983-12-15,1.6914570331573486,1.7720030546188354,1.6790649890899658,1.7720030546188354,9310723.0 1983-12-16,1.6604779958724976,1.703848958015442,1.6604779958724976,1.6914570331573486,1664430.0 1983-12-19,1.6790649890899658,1.6790649890899658,1.6604779958724976,1.666674017906189,1648290.0 1983-12-20,1.6852610111236572,1.69765305519104,1.6728700399398804,1.6852610111236572,3558855.0 1983-12-21,1.710044026374817,1.7162400484085083,1.6914570331573486,1.69765305519104,1047078.0 1983-12-22,1.6852610111236572,1.710044026374817,1.6852610111236572,1.710044026374817,2039684.0 1983-12-23,1.6728700399398804,1.703848958015442,1.6480859518051147,1.6728700399398804,395428.0 1983-12-27,1.734827995300293,1.734827995300293,1.6852610111236572,1.6852610111236572,1345667.0 1983-12-28,1.734827995300293,1.7472189664840698,1.7224359512329102,1.7224359512329102,359113.0 1983-12-29,1.7286319732666016,1.7534149885177612,1.710044026374817,1.7472189664840698,746472.0 1983-12-30,1.7596110105514526,1.7596110105514526,1.7410240173339844,1.7472189664840698,183592.0 1984-01-03,1.7596110105514526,1.809177041053772,1.7472189664840698,1.7720030546188354,2372570.0 1984-01-04,1.734827995300293,1.7596110105514526,1.734827995300293,1.7596110105514526,2533969.0 1984-01-05,1.7843940258026123,1.7843940258026123,1.734827995300293,1.734827995300293,1674518.0 1984-01-06,1.809177041053772,1.809177041053772,1.7843940258026123,1.7843940258026123,1825830.0 1984-01-09,1.7843940258026123,1.7967859506607056,1.7720030546188354,1.7967859506607056,579020.0 1984-01-10,1.7967859506607056,1.7967859506607056,1.7720030546188354,1.7720030546188354,2354412.0 1984-01-11,1.809177041053772,1.809177041053772,1.7534149885177612,1.802981972694397,806997.0 1984-01-12,1.846351981163025,1.846351981163025,1.802981972694397,1.809177041053772,839276.0 1984-01-13,1.8401570320129395,1.846351981163025,1.8277649879455566,1.833961009979248,869539.0 1984-01-16,1.833961009979248,1.8401570320129395,1.8215689659118652,1.8401570320129395,899801.0 1984-01-17,1.871135950088501,1.871135950088501,1.833961009979248,1.833961009979248,1149970.0 1984-01-18,1.8959189653396606,1.908310055732727,1.8835270404815674,1.8835270404815674,1755218.0 1984-01-19,1.8959189653396606,1.908310055732727,1.8835270404815674,1.8897229433059692,1107603.0 1984-01-20,1.8835270404815674,1.8959189653396606,1.871135950088501,1.8897229433059692,2314063.0 1984-01-23,1.846351981163025,1.8835270404815674,1.833961009979248,1.8835270404815674,1045061.0 1984-01-24,1.871135950088501,1.877331018447876,1.846351981163025,1.846351981163025,857434.0 1984-01-25,1.8215689659118652,1.877331018447876,1.8215689659118652,1.871135950088501,2620721.0 1984-01-26,1.809177041053772,1.8215689659118652,1.7967859506607056,1.809177041053772,589107.0 1984-01-27,1.7843940258026123,1.7967859506607056,1.778198003768921,1.7967859506607056,328851.0 1984-01-30,1.765807032585144,1.7720030546188354,1.7472189664840698,1.7720030546188354,796909.0 1984-01-31,1.778198003768921,1.778198003768921,1.7472189664840698,1.7534149885177612,613317.0 1984-02-01,1.7534149885177612,1.778198003768921,1.7534149885177612,1.7720030546188354,411568.0 1984-02-02,1.7720030546188354,1.7720030546188354,1.7534149885177612,1.7534149885177612,1295229.0 1984-02-03,1.765807032585144,1.7720030546188354,1.7596110105514526,1.765807032585144,320781.0 1984-02-06,1.7286319732666016,1.765807032585144,1.7224359512329102,1.765807032585144,2586424.0 1984-02-07,1.7224359512329102,1.7286319732666016,1.69765305519104,1.710044026374817,2241433.0 1984-02-08,1.7224359512329102,1.734827995300293,1.7162400484085083,1.7224359512329102,1194355.0 1984-02-09,1.7162400484085083,1.734827995300293,1.710044026374817,1.7224359512329102,2259590.0 1984-02-10,1.734827995300293,1.7472189664840698,1.7162400484085083,1.7162400484085083,7234724.0 1984-02-13,1.7224359512329102,1.7286319732666016,1.710044026374817,1.7162400484085083,609282.0 1984-02-14,1.734827995300293,1.7596110105514526,1.7162400484085083,1.7224359512329102,2031614.0 1984-02-15,1.69765305519104,1.7472189664840698,1.6914570331573486,1.7472189664840698,1260932.0 1984-02-16,1.6604779958724976,1.6852610111236572,1.6109110116958618,1.6852610111236572,12825193.0 1984-02-17,1.6294989585876465,1.6852610111236572,1.6294989585876465,1.6604779958724976,3282459.0 1984-02-21,1.6171070337295532,1.6233030557632446,1.598520040512085,1.6171070337295532,1458646.0 1984-02-22,1.5489530563354492,1.598520040512085,1.5365619659423828,1.598520040512085,2142576.0 1984-02-23,1.555148959159851,1.5613449811935425,1.5365619659423828,1.5613449811935425,1277072.0 1984-02-24,1.6171070337295532,1.6171070337295532,1.5613449811935425,1.598520040512085,1795567.0 1984-02-27,1.6109110116958618,1.6542819738388062,1.598520040512085,1.6294989585876465,270344.0 1984-02-28,1.5737370252609253,1.6109110116958618,1.5675410032272339,1.6109110116958618,1874250.0 1984-02-29,1.5861279964447021,1.6233030557632446,1.5861279964447021,1.598520040512085,1664430.0 1984-03-01,1.6233030557632446,1.6233030557632446,1.5923240184783936,1.6047159433364868,1862145.0 1984-03-02,1.6233030557632446,1.635694980621338,1.6109110116958618,1.6233030557632446,1339614.0 1984-03-05,1.598520040512085,1.6233030557632446,1.5861279964447021,1.6171070337295532,2158716.0 1984-03-06,1.5861279964447021,1.6109110116958618,1.5861279964447021,1.5923240184783936,191662.0 1984-03-07,1.5737370252609253,1.5861279964447021,1.5489530563354492,1.5861279964447021,4030948.0 1984-03-08,1.5613449811935425,1.5861279964447021,1.5489530563354492,1.5737370252609253,381306.0 1984-03-09,1.5799319744110107,1.5799319744110107,1.5489530563354492,1.5613449811935425,272361.0 1984-03-12,1.6233030557632446,1.6233030557632446,1.5613449811935425,1.5613449811935425,1020851.0 1984-03-13,1.6418910026550293,1.6480859518051147,1.6171070337295532,1.6171070337295532,1486891.0 1984-03-14,1.6728700399398804,1.6728700399398804,1.6480859518051147,1.6480859518051147,1347684.0 1984-03-15,1.6542819738388062,1.703848958015442,1.6542819738388062,1.6728700399398804,2661071.0 1984-03-16,1.6728700399398804,1.69765305519104,1.635694980621338,1.6728700399398804,855416.0 1984-03-19,1.6480859518051147,1.6480859518051147,1.6171070337295532,1.635694980621338,427708.0 1984-03-20,1.598520040512085,1.6480859518051147,1.598520040512085,1.6480859518051147,1131813.0 1984-03-21,1.5613449811935425,1.5923240184783936,1.5613449811935425,1.5923240184783936,1220582.0 1984-03-22,1.5365619659423828,1.5489530563354492,1.5241700410842896,1.5365619659423828,1016816.0 1984-03-23,1.5365619659423828,1.5489530563354492,1.5365619659423828,1.5489530563354492,1151988.0 1984-03-26,1.5489530563354492,1.555148959159851,1.5427570343017578,1.5489530563354492,1081375.0 1984-03-27,1.5427570343017578,1.555148959159851,1.5427570343017578,1.5427570343017578,1014798.0 1984-03-28,1.6233030557632446,1.6233030557632446,1.555148959159851,1.5613449811935425,613317.0 1984-03-29,1.6294989585876465,1.6480859518051147,1.6109110116958618,1.6480859518051147,385341.0 1984-03-30,1.6480859518051147,1.6480859518051147,1.6233030557632446,1.6233030557632446,268326.0 1984-04-02,1.6047159433364868,1.6480859518051147,1.6047159433364868,1.6418910026550293,928046.0 1984-04-03,1.598520040512085,1.598520040512085,1.5861279964447021,1.598520040512085,1182250.0 1984-04-04,1.598520040512085,1.6047159433364868,1.5923240184783936,1.5923240184783936,367183.0 1984-04-05,1.5737370252609253,1.5923240184783936,1.5737370252609253,1.5861279964447021,395428.0 1984-04-06,1.5737370252609253,1.598520040512085,1.5489530563354492,1.5737370252609253,764629.0 1984-04-09,1.5365619659423828,1.5861279964447021,1.5303659439086914,1.5861279964447021,1262950.0 1984-04-10,1.4684079885482788,1.5241700410842896,1.4622119665145874,1.5241700410842896,3227986.0 1984-04-11,1.5117779970169067,1.5117779970169067,1.4622119665145874,1.4622119665145874,942168.0 1984-04-12,1.5179740190505981,1.5365619659423828,1.486994981765747,1.4931910037994385,2659054.0 1984-04-13,1.5613449811935425,1.5613449811935425,1.5365619659423828,1.5365619659423828,2765981.0 1984-04-16,1.5365619659423828,1.5489530563354492,1.5303659439086914,1.5489530563354492,738402.0 1984-04-17,1.555148959159851,1.555148959159851,1.5241700410842896,1.5489530563354492,3145269.0 1984-04-18,1.5365619659423828,1.5675410032272339,1.5365619659423828,1.5489530563354492,566915.0 1984-04-19,1.5365619659423828,1.5489530563354492,1.5241700410842896,1.5303659439086914,266309.0 1984-04-23,1.4931910037994385,1.5427570343017578,1.4931910037994385,1.5365619659423828,1680570.0 1984-04-24,1.5365619659423828,1.5365619659423828,1.486994981765747,1.4931910037994385,2201083.0 1984-04-25,1.5799319744110107,1.5861279964447021,1.5427570343017578,1.5489530563354492,1593818.0 1984-04-26,1.635694980621338,1.635694980621338,1.5799319744110107,1.5861279964447021,3972441.0 1984-04-27,1.635694980621338,1.6480859518051147,1.635694980621338,1.635694980621338,389376.0 1984-04-30,1.6542819738388062,1.6604779958724976,1.6418910026550293,1.6480859518051147,524548.0 1984-05-01,1.703848958015442,1.7162400484085083,1.666674017906189,1.666674017906189,1176197.0 1984-05-02,1.69765305519104,1.703848958015442,1.666674017906189,1.703848958015442,1075323.0 1984-05-03,1.6852610111236572,1.6914570331573486,1.6790649890899658,1.6914570331573486,244116.0 1984-05-04,1.6728700399398804,1.6852610111236572,1.6542819738388062,1.6852610111236572,1432419.0 1984-05-07,1.6418910026550293,1.6604779958724976,1.635694980621338,1.6604779958724976,292536.0 1984-05-08,1.666674017906189,1.666674017906189,1.6418910026550293,1.6480859518051147,391393.0 1984-05-09,1.6480859518051147,1.666674017906189,1.6418910026550293,1.6604779958724976,758577.0 1984-05-10,1.635694980621338,1.6480859518051147,1.635694980621338,1.6480859518051147,728314.0 1984-05-11,1.635694980621338,1.6418910026550293,1.635694980621338,1.635694980621338,883661.0 1984-05-14,1.635694980621338,1.6418910026550293,1.635694980621338,1.635694980621338,318764.0 1984-05-15,1.6418910026550293,1.6914570331573486,1.6418910026550293,1.6480859518051147,667790.0 1984-05-16,1.6542819738388062,1.6728700399398804,1.6418910026550293,1.6418910026550293,786822.0 1984-05-17,1.635694980621338,1.6542819738388062,1.635694980621338,1.6542819738388062,2310028.0 1984-05-18,1.6852610111236572,1.6852610111236572,1.6418910026550293,1.6480859518051147,831206.0 1984-05-21,1.666674017906189,1.6728700399398804,1.6542819738388062,1.6728700399398804,562880.0 1984-05-22,1.6294989585876465,1.6604779958724976,1.6294989585876465,1.6542819738388062,1279090.0 1984-05-23,1.6109110116958618,1.635694980621338,1.6047159433364868,1.6294989585876465,1375929.0 1984-05-24,1.5861279964447021,1.6109110116958618,1.5861279964447021,1.6109110116958618,1563556.0 1984-05-25,1.6109110116958618,1.6233030557632446,1.5923240184783936,1.5923240184783936,1018833.0 1984-05-29,1.6109110116958618,1.6294989585876465,1.6109110116958618,1.6233030557632446,254204.0 1984-05-30,1.6294989585876465,1.635694980621338,1.6047159433364868,1.6233030557632446,1668465.0 1984-05-31,1.6171070337295532,1.635694980621338,1.6171070337295532,1.6233030557632446,689982.0 1984-06-01,1.6171070337295532,1.6171070337295532,1.5923240184783936,1.6109110116958618,730332.0 1984-06-04,1.6418910026550293,1.666674017906189,1.6233030557632446,1.6233030557632446,1823812.0 1984-06-05,1.635694980621338,1.6542819738388062,1.6294989585876465,1.635694980621338,574985.0 1984-06-06,1.6852610111236572,1.710044026374817,1.635694980621338,1.635694980621338,706122.0 1984-06-07,1.7286319732666016,1.7472189664840698,1.6852610111236572,1.703848958015442,1303299.0 1984-06-08,1.6790649890899658,1.7162400484085083,1.6728700399398804,1.7162400484085083,429726.0 1984-06-11,1.635694980621338,1.6542819738388062,1.635694980621338,1.6542819738388062,250169.0 1984-06-12,1.635694980621338,1.6418910026550293,1.6233030557632446,1.6294989585876465,357096.0 1984-06-13,1.6480859518051147,1.6604779958724976,1.6418910026550293,1.6418910026550293,189644.0 1984-06-14,1.6728700399398804,1.6728700399398804,1.6418910026550293,1.6480859518051147,141224.0 1984-06-15,1.6480859518051147,1.6790649890899658,1.6480859518051147,1.6604779958724976,671825.0 1984-06-18,1.6604779958724976,1.6728700399398804,1.6294989585876465,1.6542819738388062,2394762.0 1984-06-19,1.6790649890899658,1.710044026374817,1.6480859518051147,1.6480859518051147,1390052.0 1984-06-20,1.710044026374817,1.734827995300293,1.666674017906189,1.6728700399398804,915941.0 1984-06-21,1.7534149885177612,1.7843940258026123,1.710044026374817,1.7224359512329102,4597863.0 1984-06-22,1.765807032585144,1.765807032585144,1.7286319732666016,1.7410240173339844,1501014.0 1984-06-25,1.7472189664840698,1.7720030546188354,1.7224359512329102,1.7720030546188354,631475.0 1984-06-26,1.734827995300293,1.7472189664840698,1.7224359512329102,1.734827995300293,617352.0 1984-06-27,1.734827995300293,1.7472189664840698,1.7224359512329102,1.734827995300293,811032.0 1984-06-28,1.7534149885177612,1.7843940258026123,1.7224359512329102,1.7224359512329102,724279.0 1984-06-29,1.7596110105514526,1.778198003768921,1.7410240173339844,1.7472189664840698,530600.0 1984-07-02,1.7472189664840698,1.7596110105514526,1.734827995300293,1.7534149885177612,3284476.0 1984-07-03,1.7534149885177612,1.765807032585144,1.7472189664840698,1.7534149885177612,1168128.0 1984-07-05,1.734827995300293,1.7472189664840698,1.7286319732666016,1.7410240173339844,718227.0 1984-07-06,1.710044026374817,1.7224359512329102,1.710044026374817,1.7224359512329102,667790.0 1984-07-09,1.710044026374817,1.710044026374817,1.69765305519104,1.703848958015442,633492.0 1984-07-10,1.734827995300293,1.7596110105514526,1.7162400484085083,1.7162400484085083,1472769.0 1984-07-11,1.734827995300293,1.7410240173339844,1.734827995300293,1.734827995300293,437796.0 1984-07-12,1.734827995300293,1.7596110105514526,1.7224359512329102,1.734827995300293,3397456.0 1984-07-13,1.7472189664840698,1.7472189664840698,1.734827995300293,1.734827995300293,320781.0 1984-07-16,1.765807032585144,1.765807032585144,1.7410240173339844,1.7472189664840698,746472.0 1984-07-17,1.765807032585144,1.765807032585144,1.7534149885177612,1.765807032585144,316746.0 1984-07-18,1.7596110105514526,1.765807032585144,1.7410240173339844,1.765807032585144,246134.0 1984-07-19,1.734827995300293,1.7534149885177612,1.734827995300293,1.7472189664840698,1862145.0 1984-07-20,1.7410240173339844,1.7410240173339844,1.734827995300293,1.734827995300293,431743.0 1984-07-23,1.7596110105514526,1.7596110105514526,1.7162400484085083,1.734827995300293,2025561.0 1984-07-24,1.7596110105514526,1.7843940258026123,1.7596110105514526,1.7596110105514526,784804.0 1984-07-25,1.7596110105514526,1.7720030546188354,1.734827995300293,1.7720030546188354,572968.0 1984-07-26,1.7224359512329102,1.7596110105514526,1.7224359512329102,1.7596110105514526,895766.0 1984-07-27,1.703848958015442,1.7224359512329102,1.703848958015442,1.7224359512329102,149294.0 1984-07-30,1.7162400484085083,1.7224359512329102,1.710044026374817,1.7162400484085083,195697.0 1984-07-31,1.7224359512329102,1.734827995300293,1.710044026374817,1.7224359512329102,756559.0 1984-08-01,1.7472189664840698,1.7596110105514526,1.710044026374817,1.710044026374817,2798261.0 1984-08-02,1.8277649879455566,1.8277649879455566,1.7596110105514526,1.7596110105514526,9714221.0 1984-08-03,1.8897229433059692,1.8959189653396606,1.8401570320129395,1.8401570320129395,4729000.0 1984-08-06,1.8649400472640991,1.9330940246582031,1.8587440252304077,1.902114987373352,5100218.0 1984-08-07,1.871135950088501,1.8835270404815674,1.846351981163025,1.8525480031967163,1771357.0 1984-08-08,1.8525480031967163,1.8897229433059692,1.8525480031967163,1.877331018447876,1878285.0 1984-08-09,1.8835270404815674,1.8835270404815674,1.833961009979248,1.846351981163025,1307334.0 1984-08-10,1.8959189653396606,1.9207019805908203,1.8835270404815674,1.908310055732727,3242109.0 1984-08-13,1.8835270404815674,1.8897229433059692,1.871135950088501,1.8835270404815674,585073.0 1984-08-14,1.8835270404815674,1.8835270404815674,1.871135950088501,1.8835270404815674,250169.0 1984-08-15,1.833961009979248,1.8835270404815674,1.833961009979248,1.871135950088501,2590459.0 1984-08-16,1.846351981163025,1.8587440252304077,1.833961009979248,1.8401570320129395,1085410.0 1984-08-17,1.877331018447876,1.8835270404815674,1.8401570320129395,1.8401570320129395,2560197.0 1984-08-20,1.8835270404815674,1.8835270404815674,1.8649400472640991,1.871135950088501,738402.0 1984-08-21,1.9207019805908203,1.9268980026245117,1.8835270404815674,1.8835270404815674,1914599.0 1984-08-22,1.8897229433059692,1.9578770399093628,1.8897229433059692,1.9207019805908203,2045736.0 1984-08-23,1.8897229433059692,1.914505958557129,1.8587440252304077,1.902114987373352,2114331.0 1984-08-24,1.908310055732727,1.9207019805908203,1.902114987373352,1.902114987373352,201749.0 1984-08-27,1.871135950088501,1.8959189653396606,1.8587440252304077,1.8959189653396606,996641.0 1984-08-28,1.871135950088501,1.871135950088501,1.8587440252304077,1.871135950088501,165434.0 1984-08-29,1.8835270404815674,1.908310055732727,1.877331018447876,1.877331018447876,3974458.0 1984-08-30,1.871135950088501,1.8959189653396606,1.871135950088501,1.8835270404815674,1926704.0 1984-08-31,1.914505958557129,1.914505958557129,1.871135950088501,1.871135950088501,593142.0 1984-09-04,1.8897229433059692,1.9207019805908203,1.8835270404815674,1.9207019805908203,1698728.0 1984-09-05,1.877331018447876,1.8897229433059692,1.877331018447876,1.8897229433059692,294554.0 1984-09-06,1.8835270404815674,1.8959189653396606,1.8587440252304077,1.8587440252304077,579020.0 1984-09-07,1.8959189653396606,1.902114987373352,1.8835270404815674,1.8835270404815674,532618.0 1984-09-10,1.8835270404815674,1.8835270404815674,1.877331018447876,1.8835270404815674,121049.0 1984-09-11,1.9207019805908203,1.9207019805908203,1.8835270404815674,1.8959189653396606,1656360.0 1984-09-12,1.902114987373352,1.914505958557129,1.8959189653396606,1.8959189653396606,377271.0 1984-09-13,1.94548499584198,1.9516810178756714,1.8959189653396606,1.8959189653396606,546740.0 1984-09-14,1.9640729427337646,1.9950519800186157,1.9516810178756714,1.9578770399093628,1773375.0 1984-09-17,1.9578770399093628,1.970268964767456,1.9330940246582031,1.94548499584198,3268336.0 1984-09-18,1.9640729427337646,1.970268964767456,1.9578770399093628,1.9578770399093628,1854075.0 1984-09-19,1.9578770399093628,1.9640729427337646,1.94548499584198,1.9578770399093628,855416.0 1984-09-20,1.9578770399093628,1.9640729427337646,1.94548499584198,1.9516810178756714,1515136.0 1984-09-21,1.9516810178756714,1.9578770399093628,1.9392900466918945,1.94548499584198,3211846.0 1984-09-24,1.908310055732727,1.9392900466918945,1.8959189653396606,1.9392900466918945,841294.0 1984-09-25,1.8897229433059692,1.908310055732727,1.871135950088501,1.908310055732727,1089445.0 1984-09-26,1.902114987373352,1.9207019805908203,1.877331018447876,1.877331018447876,1321457.0 1984-09-27,1.9207019805908203,1.9207019805908203,1.8835270404815674,1.914505958557129,280431.0 1984-09-28,1.9330940246582031,1.9392900466918945,1.9207019805908203,1.9330940246582031,2396780.0 1984-10-01,1.908310055732727,1.9392900466918945,1.908310055732727,1.9330940246582031,2142576.0 1984-10-02,1.833961009979248,1.8959189653396606,1.833961009979248,1.8959189653396606,1006728.0 1984-10-03,1.7843940258026123,1.8215689659118652,1.7720030546188354,1.809177041053772,1026903.0 1984-10-04,1.7596110105514526,1.7967859506607056,1.7596110105514526,1.7843940258026123,714192.0 1984-10-05,1.734827995300293,1.765807032585144,1.710044026374817,1.765807032585144,839276.0 1984-10-08,1.7286319732666016,1.7286319732666016,1.7162400484085083,1.7162400484085083,1353737.0 1984-10-09,1.7224359512329102,1.7596110105514526,1.7224359512329102,1.7286319732666016,4337607.0 1984-10-10,1.7720030546188354,1.7720030546188354,1.7224359512329102,1.7224359512329102,8412939.0 1984-10-11,1.7472189664840698,1.7967859506607056,1.734827995300293,1.765807032585144,2564232.0 1984-10-12,1.7720030546188354,1.7843940258026123,1.7596110105514526,1.765807032585144,689982.0 1984-10-15,1.8277649879455566,1.833961009979248,1.7720030546188354,1.778198003768921,2499672.0 1984-10-16,1.8153729438781738,1.8525480031967163,1.8153729438781738,1.8215689659118652,782787.0 1984-10-17,1.8215689659118652,1.833961009979248,1.8153729438781738,1.8277649879455566,310694.0 1984-10-18,1.8649400472640991,1.8649400472640991,1.8215689659118652,1.8215689659118652,942168.0 1984-10-19,1.9207019805908203,1.9392900466918945,1.9207019805908203,1.9268980026245117,2701421.0 1984-10-22,1.9207019805908203,1.9392900466918945,1.8959189653396606,1.9207019805908203,821119.0 1984-10-23,1.908310055732727,1.9268980026245117,1.908310055732727,1.9207019805908203,1202425.0 1984-10-24,1.908310055732727,1.9268980026245117,1.908310055732727,1.908310055732727,1036991.0 1984-10-25,1.871135950088501,1.908310055732727,1.8587440252304077,1.908310055732727,2616686.0 1984-10-26,1.8401570320129395,1.871135950088501,1.833961009979248,1.871135950088501,328851.0 1984-10-29,1.8277649879455566,1.8401570320129395,1.8215689659118652,1.8401570320129395,312711.0 1984-10-30,1.8215689659118652,1.8525480031967163,1.8153729438781738,1.8401570320129395,635510.0 1984-10-31,1.8525480031967163,1.8587440252304077,1.8215689659118652,1.8215689659118652,974448.0 1984-11-01,1.8897229433059692,1.902114987373352,1.8587440252304077,1.8587440252304077,371218.0 1984-11-02,1.8959189653396606,1.902114987373352,1.8835270404815674,1.8897229433059692,704105.0 1984-11-05,1.871135950088501,1.8835270404815674,1.8649400472640991,1.8835270404815674,738402.0 1984-11-06,1.8649400472640991,1.8649400472640991,1.8401570320129395,1.8649400472640991,706122.0 1984-11-07,1.871135950088501,1.877331018447876,1.8587440252304077,1.8587440252304077,871556.0 1984-11-08,1.8587440252304077,1.871135950088501,1.8587440252304077,1.871135950088501,641562.0 1984-11-09,1.8401570320129395,1.8587440252304077,1.8401570320129395,1.8587440252304077,1464699.0 1984-11-12,1.833961009979248,1.846351981163025,1.833961009979248,1.8401570320129395,127102.0 1984-11-13,1.833961009979248,1.8587440252304077,1.833961009979248,1.846351981163025,236046.0 1984-11-14,1.833961009979248,1.846351981163025,1.833961009979248,1.8401570320129395,843311.0 1984-11-15,1.809177041053772,1.846351981163025,1.809177041053772,1.846351981163025,225959.0 1984-11-16,1.809177041053772,1.8215689659118652,1.802981972694397,1.8153729438781738,310694.0 1984-11-19,1.8153729438781738,1.833961009979248,1.809177041053772,1.8215689659118652,381306.0 1984-11-20,1.8153729438781738,1.8277649879455566,1.809177041053772,1.8277649879455566,883661.0 1984-11-21,1.809177041053772,1.8153729438781738,1.7967859506607056,1.802981972694397,1747148.0 1984-11-23,1.809177041053772,1.8215689659118652,1.802981972694397,1.8153729438781738,236046.0 1984-11-26,1.809177041053772,1.8277649879455566,1.809177041053772,1.8215689659118652,607265.0 1984-11-27,1.802981972694397,1.8153729438781738,1.7967859506607056,1.809177041053772,502355.0 1984-11-28,1.7905900478363037,1.802981972694397,1.7905900478363037,1.802981972694397,242099.0 1984-11-29,1.7534149885177612,1.7843940258026123,1.7472189664840698,1.7843940258026123,401481.0 1984-11-30,1.7596110105514526,1.765807032585144,1.7472189664840698,1.7534149885177612,1307334.0 1984-12-03,1.7472189664840698,1.7472189664840698,1.7410240173339844,1.7472189664840698,413586.0 1984-12-04,1.7472189664840698,1.7596110105514526,1.7472189664840698,1.7472189664840698,1377947.0 1984-12-05,1.7472189664840698,1.7596110105514526,1.7472189664840698,1.7472189664840698,1115673.0 1984-12-06,1.765807032585144,1.7720030546188354,1.7472189664840698,1.7472189664840698,2255555.0 1984-12-07,1.7472189664840698,1.7843940258026123,1.7472189664840698,1.765807032585144,754542.0 1984-12-10,1.7720030546188354,1.7720030546188354,1.7472189664840698,1.7472189664840698,639545.0 1984-12-11,1.7534149885177612,1.7843940258026123,1.7472189664840698,1.7720030546188354,435778.0 1984-12-12,1.7596110105514526,1.765807032585144,1.7534149885177612,1.765807032585144,815067.0 1984-12-13,1.765807032585144,1.778198003768921,1.7472189664840698,1.7472189664840698,897784.0 1984-12-14,1.7843940258026123,1.7843940258026123,1.7596110105514526,1.7596110105514526,1028921.0 1984-12-17,1.778198003768921,1.7905900478363037,1.7534149885177612,1.7720030546188354,5073991.0 1984-12-18,1.8587440252304077,1.8587440252304077,1.7967859506607056,1.7967859506607056,4220592.0 1984-12-19,1.8835270404815674,1.908310055732727,1.8649400472640991,1.871135950088501,1799602.0 1984-12-20,1.8959189653396606,1.908310055732727,1.8835270404815674,1.8835270404815674,462006.0 1984-12-21,1.8897229433059692,1.8959189653396606,1.877331018447876,1.8959189653396606,1448559.0 1984-12-24,1.908310055732727,1.9268980026245117,1.8959189653396606,1.902114987373352,342974.0 1984-12-26,1.8959189653396606,1.902114987373352,1.8835270404815674,1.902114987373352,403498.0 1984-12-27,1.914505958557129,1.9207019805908203,1.8959189653396606,1.8959189653396606,439813.0 1984-12-28,1.914505958557129,1.9268980026245117,1.914505958557129,1.9268980026245117,562880.0 1984-12-31,1.9330940246582031,1.9330940246582031,1.908310055732727,1.914505958557129,574985.0 1985-01-02,1.9207019805908203,1.9268980026245117,1.908310055732727,1.9207019805908203,736384.0 1985-01-03,1.9268980026245117,1.9268980026245117,1.908310055732727,1.908310055732727,1172163.0 1985-01-04,1.9207019805908203,1.9268980026245117,1.914505958557129,1.914505958557129,744454.0 1985-01-07,1.9207019805908203,1.9330940246582031,1.9207019805908203,1.9268980026245117,966378.0 1985-01-08,1.9330940246582031,1.9330940246582031,1.9207019805908203,1.9268980026245117,1587766.0 1985-01-09,1.9516810178756714,1.9640729427337646,1.9207019805908203,1.9268980026245117,1797585.0 1985-01-10,2.0074429512023926,2.0074429512023926,1.9516810178756714,1.9640729427337646,3236056.0 1985-01-11,2.0384230613708496,2.0446178913116455,2.013638973236084,2.026031017303467,2275730.0 1985-01-14,2.032227039337158,2.0384230613708496,2.0198349952697754,2.026031017303467,3056500.0 1985-01-15,2.032227039337158,2.0570099353790283,2.0198349952697754,2.0198349952697754,2197048.0 1985-01-16,2.013638973236084,2.0570099353790283,2.013638973236084,2.0198349952697754,1868197.0 1985-01-17,1.9950519800186157,2.0446178913116455,1.9950519800186157,2.026031017303467,1722938.0 1985-01-18,1.9950519800186157,2.0012478828430176,1.976464033126831,2.0012478828430176,1299264.0 1985-01-21,2.0941851139068604,2.1003808975219727,1.9826600551605225,1.9826600551605225,3496313.0 1985-01-22,2.0817930698394775,2.149946928024292,2.0817930698394775,2.0941851139068604,4396114.0 1985-01-23,2.1313600540161133,2.1313600540161133,2.032227039337158,2.069401979446411,4230680.0 1985-01-24,2.1065759658813477,2.149946928024292,2.1003808975219727,2.1437509059906006,990588.0 1985-01-25,2.1003808975219727,2.1189680099487305,2.0941851139068604,2.0941851139068604,1186285.0 1985-01-28,2.1313600540161133,2.1313600540161133,2.1065759658813477,2.112771987915039,1162075.0 1985-01-29,2.174730062484741,2.174730062484741,2.1189680099487305,2.1313600540161133,1180232.0 1985-01-30,2.211905002593994,2.26147198677063,2.1933178901672363,2.205709934234619,7474806.0 1985-01-31,2.187122106552124,2.2304930686950684,2.187122106552124,2.211905002593994,3104919.0 1985-02-01,2.187122106552124,2.1933178901672363,2.1561429500579834,2.1809260845184326,1319439.0 1985-02-04,2.2181010246276855,2.2181010246276855,2.162338972091675,2.174730062484741,2150646.0 1985-02-05,2.249079942703247,2.2552759647369385,2.2181010246276855,2.2181010246276855,3334913.0 1985-02-06,2.2366890907287598,2.26147198677063,2.2304930686950684,2.2304930686950684,2112314.0 1985-02-07,2.2304930686950684,2.2552759647369385,2.2181010246276855,2.2552759647369385,4862154.0 1985-02-08,2.2552759647369385,2.2552759647369385,2.2181010246276855,2.2304930686950684,1708815.0 1985-02-11,2.211905002593994,2.2552759647369385,2.211905002593994,2.2552759647369385,659720.0 1985-02-12,2.2181010246276855,2.2304930686950684,2.205709934234619,2.2181010246276855,889714.0 1985-02-13,2.2676680088043213,2.2738630771636963,2.1995139122009277,2.211905002593994,1472769.0 1985-02-14,2.2304930686950684,2.2862548828125,2.2304930686950684,2.2800590991973877,3002027.0 1985-02-15,2.2366890907287598,2.2552759647369385,2.2181010246276855,2.2552759647369385,3788849.0 1985-02-19,2.2676680088043213,2.2800590991973877,2.2304930686950684,2.249079942703247,724279.0 1985-02-20,2.2800590991973877,2.2924509048461914,2.2552759647369385,2.2552759647369385,3223951.0 1985-02-21,2.2181010246276855,2.2676680088043213,2.211905002593994,2.2676680088043213,2414937.0 1985-02-22,2.2181010246276855,2.2304930686950684,2.1933178901672363,2.205709934234619,1113655.0 1985-02-25,2.1809260845184326,2.205709934234619,2.1437509059906006,2.205709934234619,994623.0 1985-02-26,2.2304930686950684,2.2428839206695557,2.168534994125366,2.168534994125366,3647624.0 1985-02-27,2.2366890907287598,2.249079942703247,2.2304930686950684,2.249079942703247,464023.0 1985-02-28,2.2304930686950684,2.249079942703247,2.2304930686950684,2.2366890907287598,490250.0 1985-03-01,2.2428839206695557,2.2676680088043213,2.2304930686950684,2.249079942703247,982518.0 1985-03-04,2.2366890907287598,2.2552759647369385,2.2304930686950684,2.249079942703247,1275055.0 1985-03-05,2.2366890907287598,2.249079942703247,2.2304930686950684,2.2428839206695557,453936.0 1985-03-06,2.1809260845184326,2.2552759647369385,2.1809260845184326,2.249079942703247,1585748.0 1985-03-07,2.125164031982422,2.1561429500579834,2.1065759658813477,2.1561429500579834,1942844.0 1985-03-08,2.125164031982422,2.125164031982422,2.1065759658813477,2.125164031982422,833224.0 1985-03-11,2.1313600540161133,2.1313600540161133,2.112771987915039,2.1313600540161133,694017.0 1985-03-12,2.125164031982422,2.1313600540161133,2.112771987915039,2.1189680099487305,1589783.0 1985-03-13,2.1003808975219727,2.1313600540161133,2.1003808975219727,2.125164031982422,1654343.0 1985-03-14,2.0817930698394775,2.1313600540161133,2.0817930698394775,2.1065759658813477,1950914.0 1985-03-15,2.1065759658813477,2.1313600540161133,2.0941851139068604,2.1065759658813477,1912582.0 1985-03-18,2.1003808975219727,2.1313600540161133,2.1003808975219727,2.1065759658813477,1283125.0 1985-03-19,2.112771987915039,2.125164031982422,2.087989091873169,2.0941851139068604,2136523.0 1985-03-20,2.069401979446411,2.112771987915039,2.069401979446411,2.112771987915039,1904512.0 1985-03-21,2.125164031982422,2.125164031982422,2.075597047805786,2.0817930698394775,2025561.0 1985-03-22,2.112771987915039,2.1313600540161133,2.1003808975219727,2.1313600540161133,570950.0 1985-03-25,2.112771987915039,2.125164031982422,2.112771987915039,2.112771987915039,435778.0 1985-03-26,2.1189680099487305,2.1313600540161133,2.1065759658813477,2.1189680099487305,2075999.0 1985-03-27,2.149946928024292,2.162338972091675,2.1189680099487305,2.125164031982422,1333562.0 1985-03-28,2.1189680099487305,2.162338972091675,2.112771987915039,2.149946928024292,881644.0 1985-03-29,2.149946928024292,2.149946928024292,2.112771987915039,2.1313600540161133,1456629.0 1985-04-01,2.187122106552124,2.1995139122009277,2.149946928024292,2.149946928024292,1188302.0 1985-04-02,2.1933178901672363,2.211905002593994,2.1933178901672363,2.1995139122009277,617352.0 1985-04-03,2.211905002593994,2.211905002593994,2.1933178901672363,2.205709934234619,738402.0 1985-04-04,2.1995139122009277,2.224297046661377,2.1995139122009277,2.224297046661377,867521.0 1985-04-08,2.1933178901672363,2.224297046661377,2.1933178901672363,2.211905002593994,752524.0 1985-04-09,2.168534994125366,2.205709934234619,2.1561429500579834,2.205709934234619,2919310.0 1985-04-10,2.174730062484741,2.1809260845184326,2.162338972091675,2.168534994125366,1325492.0 1985-04-11,2.149946928024292,2.1933178901672363,2.149946928024292,2.1933178901672363,683930.0 1985-04-12,2.1809260845184326,2.1933178901672363,2.149946928024292,2.1561429500579834,488233.0 1985-04-15,2.174730062484741,2.187122106552124,2.168534994125366,2.187122106552124,344991.0 1985-04-16,2.168534994125366,2.1809260845184326,2.162338972091675,2.168534994125366,1535311.0 1985-04-17,2.1809260845184326,2.1809260845184326,2.162338972091675,2.174730062484741,1053131.0 1985-04-18,2.1313600540161133,2.187122106552124,2.1313600540161133,2.1809260845184326,381306.0 1985-04-19,2.1065759658813477,2.149946928024292,2.0941851139068604,2.1437509059906006,1135848.0 1985-04-22,2.125164031982422,2.125164031982422,2.112771987915039,2.1189680099487305,389376.0 1985-04-23,2.1313600540161133,2.1313600540161133,2.112771987915039,2.125164031982422,506390.0 1985-04-24,2.1189680099487305,2.149946928024292,2.1189680099487305,2.1375560760498047,871556.0 1985-04-25,2.1189680099487305,2.1313600540161133,2.112771987915039,2.1313600540161133,813049.0 1985-04-26,2.112771987915039,2.1189680099487305,2.087989091873169,2.1189680099487305,581038.0 1985-04-29,2.0632059574127197,2.112771987915039,2.0570099353790283,2.112771987915039,766647.0 1985-04-30,2.075597047805786,2.0817930698394775,2.0570099353790283,2.0632059574127197,1549433.0 1985-05-01,2.0817930698394775,2.112771987915039,2.075597047805786,2.0817930698394775,1059183.0 1985-05-02,2.1189680099487305,2.1313600540161133,2.087989091873169,2.0941851139068604,298589.0 1985-05-03,2.1437509059906006,2.1933178901672363,2.1375560760498047,2.1437509059906006,1971089.0 1985-05-06,2.149946928024292,2.149946928024292,2.1375560760498047,2.1375560760498047,246134.0 1985-05-07,2.162338972091675,2.168534994125366,2.1437509059906006,2.1437509059906006,724279.0 1985-05-08,2.1375560760498047,2.162338972091675,2.1375560760498047,2.162338972091675,768664.0 1985-05-09,2.1313600540161133,2.162338972091675,2.1313600540161133,2.162338972091675,968396.0 1985-05-10,2.224297046661377,2.2428839206695557,2.162338972091675,2.168534994125366,2653001.0 1985-05-13,2.2304930686950684,2.2304930686950684,2.224297046661377,2.2304930686950684,2471427.0 1985-05-14,2.2304930686950684,2.2428839206695557,2.2181010246276855,2.2304930686950684,4864172.0 1985-05-15,2.2366890907287598,2.2428839206695557,2.2304930686950684,2.2304930686950684,3911916.0 1985-05-16,2.2304930686950684,2.2428839206695557,2.2304930686950684,2.2428839206695557,7474806.0 1985-05-17,2.2552759647369385,2.2676680088043213,2.2304930686950684,2.2304930686950684,1359789.0 1985-05-20,2.2800590991973877,2.2800590991973877,2.2676680088043213,2.2738630771636963,2027579.0 1985-05-21,2.2924509048461914,2.298646926879883,2.2738630771636963,2.2800590991973877,2386692.0 1985-05-22,2.304842948913574,2.304842948913574,2.2738630771636963,2.298646926879883,2164768.0 1985-05-23,2.2924509048461914,2.311038017272949,2.2862548828125,2.304842948913574,1381982.0 1985-05-24,2.2924509048461914,2.304842948913574,2.2800590991973877,2.2924509048461914,1103568.0 1985-05-28,2.2800590991973877,2.2924509048461914,2.2676680088043213,2.2924509048461914,750507.0 1985-05-29,2.2800590991973877,2.2862548828125,2.2676680088043213,2.2676680088043213,718227.0 1985-05-30,2.304842948913574,2.304842948913574,2.2676680088043213,2.2800590991973877,1351719.0 1985-05-31,2.311038017272949,2.3296260833740234,2.2924509048461914,2.298646926879883,3252196.0 1985-06-03,2.2924509048461914,2.3172340393066406,2.2800590991973877,2.311038017272949,1006728.0 1985-06-04,2.304842948913574,2.304842948913574,2.2800590991973877,2.298646926879883,1444524.0 1985-06-05,2.335822105407715,2.335822105407715,2.304842948913574,2.304842948913574,1470751.0 1985-06-06,2.3544089794158936,2.3544089794158936,2.323430061340332,2.3296260833740234,2408885.0 1985-06-07,2.3668010234832764,2.385387897491455,2.3668010234832764,2.3791921138763428,3431753.0 1985-06-10,2.3915839195251465,2.4039759635925293,2.3791921138763428,2.3915839195251465,3875601.0 1985-06-11,2.4039759635925293,2.4287590980529785,2.3791921138763428,2.4039759635925293,2437130.0 1985-06-12,2.4039759635925293,2.4163670539855957,2.385387897491455,2.4101710319519043,1260932.0 1985-06-13,2.3544089794158936,2.3915839195251465,2.3544089794158936,2.3791921138763428,1908547.0 1985-06-14,2.3915839195251465,2.3915839195251465,2.3420169353485107,2.3420169353485107,1178215.0 1985-06-17,2.385387897491455,2.4039759635925293,2.3729960918426514,2.4039759635925293,2082051.0 1985-06-18,2.3791921138763428,2.4039759635925293,2.3791921138763428,2.3791921138763428,445866.0 1985-06-19,2.4039759635925293,2.4039759635925293,2.3791921138763428,2.385387897491455,1214530.0 1985-06-20,2.385387897491455,2.4039759635925293,2.3791921138763428,2.4039759635925293,347009.0 1985-06-21,2.434954881668091,2.441149950027466,2.397779941558838,2.4039759635925293,1553468.0 1985-06-24,2.48452091217041,2.5093040466308594,2.422563076019287,2.434954881668091,1501014.0 1985-06-25,2.515500068664551,2.5464789867401123,2.4907169342041016,2.4907169342041016,2316080.0 1985-06-26,2.6270248889923096,2.6270248889923096,2.5650670528411865,2.5650670528411865,3669817.0 1985-06-27,2.6642000675201416,2.676590919494629,2.6022419929504395,2.6270248889923096,2489584.0 1985-06-28,2.651808023452759,2.713766098022461,2.633220911026001,2.713766098022461,2160733.0 1985-07-01,2.651808023452759,2.651808023452759,2.6270248889923096,2.651808023452759,1287160.0 1985-07-02,2.6022419929504395,2.6456120014190674,2.6022419929504395,2.6456120014190674,492268.0 1985-07-03,2.5898499488830566,2.614633083343506,2.558871030807495,2.6022419929504395,1095498.0 1985-07-05,2.5898499488830566,2.614633083343506,2.5650670528411865,2.596045970916748,1513119.0 1985-07-08,2.5650670528411865,2.6022419929504395,2.5526750087738037,2.577457904815674,1791532.0 1985-07-09,2.5278921127319336,2.5650670528411865,2.515500068664551,2.5650670528411865,1720920.0 1985-07-10,2.577457904815674,2.596045970916748,2.5278921127319336,2.5278921127319336,2219241.0 1985-07-11,2.5836539268493652,2.5898499488830566,2.5526750087738037,2.577457904815674,710157.0 1985-07-12,2.5650670528411865,2.577457904815674,2.5464789867401123,2.577457904815674,847346.0 1985-07-15,2.5836539268493652,2.6022419929504395,2.558871030807495,2.558871030807495,4942854.0 1985-07-16,2.577457904815674,2.5898499488830566,2.5712618827819824,2.577457904815674,2562214.0 1985-07-17,2.6084370613098145,2.6208291053771973,2.596045970916748,2.596045970916748,2921328.0 1985-07-18,2.6022419929504395,2.6270248889923096,2.596045970916748,2.596045970916748,776734.0 1985-07-19,2.614633083343506,2.6208291053771973,2.5898499488830566,2.5898499488830566,1563556.0 1985-07-22,2.6022419929504395,2.6084370613098145,2.596045970916748,2.6022419929504395,583055.0 1985-07-23,2.6022419929504395,2.6208291053771973,2.5898499488830566,2.6022419929504395,1204442.0 1985-07-24,2.5526750087738037,2.614633083343506,2.5526750087738037,2.614633083343506,4226645.0 1985-07-25,2.5464789867401123,2.5650670528411865,2.515500068664551,2.5526750087738037,1242775.0 1985-07-26,2.577457904815674,2.577457904815674,2.534087896347046,2.558871030807495,3585082.0 1985-07-29,2.5526750087738037,2.596045970916748,2.5526750087738037,2.596045970916748,1464699.0 1985-07-30,2.5278921127319336,2.558871030807495,2.5031089782714844,2.558871030807495,1327509.0 1985-07-31,2.5464789867401123,2.5464789867401123,2.515500068664551,2.5278921127319336,2798261.0 1985-08-01,2.5464789867401123,2.558871030807495,2.540282964706421,2.558871030807495,476128.0 1985-08-02,2.5464789867401123,2.5526750087738037,2.540282964706421,2.5526750087738037,328851.0 1985-08-05,2.5278921127319336,2.5464789867401123,2.515500068664551,2.5464789867401123,506390.0 1985-08-06,2.4907169342041016,2.521696090698242,2.4907169342041016,2.521696090698242,966378.0 1985-08-07,2.4783248901367188,2.496912956237793,2.4783248901367188,2.4783248901367188,1331544.0 1985-08-08,2.4907169342041016,2.4907169342041016,2.45973801612854,2.45973801612854,794892.0 1985-08-09,2.4783248901367188,2.4783248901367188,2.4721291065216064,2.4783248901367188,811032.0 1985-08-12,2.4473459720611572,2.4659340381622314,2.441149950027466,2.4659340381622314,798927.0 1985-08-13,2.4287590980529785,2.4473459720611572,2.4163670539855957,2.4473459720611572,3181584.0 1985-08-14,2.4163670539855957,2.4287590980529785,2.4101710319519043,2.4101710319519043,740419.0 1985-08-15,2.441149950027466,2.441149950027466,2.4163670539855957,2.4287590980529785,1184267.0 1985-08-16,2.4163670539855957,2.441149950027466,2.4163670539855957,2.4287590980529785,1827847.0 1985-08-19,2.4287590980529785,2.434954881668091,2.4163670539855957,2.4287590980529785,498320.0 1985-08-20,2.4783248901367188,2.4907169342041016,2.4287590980529785,2.4287590980529785,1954949.0 1985-08-21,2.515500068664551,2.515500068664551,2.48452091217041,2.4907169342041016,1771357.0 1985-08-22,2.4783248901367188,2.521696090698242,2.4783248901367188,2.521696090698242,863486.0 1985-08-23,2.5031089782714844,2.515500068664551,2.4783248901367188,2.4783248901367188,1771357.0 1985-08-26,2.5278921127319336,2.5278921127319336,2.496912956237793,2.515500068664551,587090.0 1985-08-27,2.5464789867401123,2.5464789867401123,2.5278921127319336,2.540282964706421,702087.0 1985-08-28,2.5712618827819824,2.5712618827819824,2.540282964706421,2.5464789867401123,1333562.0 1985-08-29,2.577457904815674,2.6022419929504395,2.577457904815674,2.577457904815674,1115673.0 1985-08-30,2.5650670528411865,2.577457904815674,2.558871030807495,2.577457904815674,1307334.0 1985-09-03,2.5836539268493652,2.5898499488830566,2.5650670528411865,2.5712618827819824,1632151.0 1985-09-04,2.5650670528411865,2.577457904815674,2.5650670528411865,2.5712618827819824,774717.0 1985-09-05,2.534087896347046,2.5712618827819824,2.534087896347046,2.5712618827819824,1200407.0 1985-09-06,2.540282964706421,2.5464789867401123,2.5278921127319336,2.5464789867401123,1573643.0 1985-09-09,2.5464789867401123,2.5650670528411865,2.540282964706421,2.5526750087738037,942168.0 1985-09-10,2.515500068664551,2.5464789867401123,2.5031089782714844,2.5464789867401123,583055.0 1985-09-11,2.4659340381622314,2.4907169342041016,2.4659340381622314,2.4907169342041016,577003.0 1985-09-12,2.441149950027466,2.4659340381622314,2.441149950027466,2.441149950027466,994623.0 1985-09-13,2.45973801612854,2.45973801612854,2.4287590980529785,2.434954881668091,1896442.0 1985-09-16,2.4783248901367188,2.4783248901367188,2.45973801612854,2.45973801612854,2350378.0 1985-09-17,2.48452091217041,2.4907169342041016,2.4659340381622314,2.4721291065216064,790857.0 1985-09-18,2.5464789867401123,2.5464789867401123,2.4659340381622314,2.48452091217041,2295905.0 1985-09-19,2.5836539268493652,2.5898499488830566,2.5278921127319336,2.540282964706421,1543381.0 1985-09-20,2.5526750087738037,2.614633083343506,2.5526750087738037,2.577457904815674,2039684.0 1985-09-23,2.6022419929504395,2.6022419929504395,2.577457904815674,2.577457904815674,1260932.0 1985-09-24,2.5650670528411865,2.596045970916748,2.5526750087738037,2.5898499488830566,1024886.0 1985-09-25,2.521696090698242,2.5526750087738037,2.521696090698242,2.5464789867401123,1222600.0 1985-09-26,2.4783248901367188,2.5093040466308594,2.4659340381622314,2.5031089782714844,2148628.0 1985-09-30,2.4535419940948486,2.5031089782714844,2.4473459720611572,2.4907169342041016,2558179.0 1985-10-01,2.4721291065216064,2.4721291065216064,2.434954881668091,2.4535419940948486,2348360.0 1985-10-02,2.4907169342041016,2.4907169342041016,2.4659340381622314,2.4783248901367188,1795567.0 1985-10-03,2.4907169342041016,2.5093040466308594,2.4783248901367188,2.4907169342041016,520513.0 1985-10-04,2.4473459720611572,2.4783248901367188,2.434954881668091,2.4783248901367188,1006728.0 1985-10-07,2.3791921138763428,2.4473459720611572,2.3791921138763428,2.4473459720611572,1139883.0 1985-10-08,2.3791921138763428,2.385387897491455,2.3544089794158936,2.3729960918426514,986553.0 1985-10-09,2.4039759635925293,2.4101710319519043,2.3729960918426514,2.385387897491455,1279090.0 1985-10-10,2.4039759635925293,2.4163670539855957,2.3915839195251465,2.4163670539855957,661737.0 1985-10-11,2.4535419940948486,2.4535419940948486,2.4039759635925293,2.4163670539855957,1420314.0 1985-10-14,2.496912956237793,2.496912956237793,2.4721291065216064,2.4783248901367188,443848.0 1985-10-15,2.5278921127319336,2.534087896347046,2.48452091217041,2.515500068664551,1162075.0 1985-10-16,2.540282964706421,2.5650670528411865,2.5278921127319336,2.540282964706421,3135182.0 1985-10-17,2.5278921127319336,2.540282964706421,2.5031089782714844,2.540282964706421,1690658.0 1985-10-18,2.5464789867401123,2.5526750087738037,2.5278921127319336,2.5278921127319336,865504.0 1985-10-21,2.5836539268493652,2.5898499488830566,2.540282964706421,2.5464789867401123,3326843.0 1985-10-22,2.6022419929504395,2.6208291053771973,2.5650670528411865,2.5650670528411865,952256.0 1985-10-23,2.639415979385376,2.639415979385376,2.614633083343506,2.614633083343506,1803637.0 1985-10-24,2.639415979385376,2.651808023452759,2.6208291053771973,2.6270248889923096,1073305.0 1985-10-25,2.639415979385376,2.65800404548645,2.6270248889923096,2.651808023452759,342974.0 1985-10-28,2.639415979385376,2.651808023452759,2.633220911026001,2.639415979385376,324816.0 1985-10-29,2.65800404548645,2.6703948974609375,2.6456120014190674,2.651808023452759,1626098.0 1985-10-30,2.65800404548645,2.6642000675201416,2.633220911026001,2.6642000675201416,1827847.0 1985-10-31,2.7013750076293945,2.7013750076293945,2.651808023452759,2.651808023452759,3421665.0 1985-11-01,2.7199618816375732,2.7199618816375732,2.6642000675201416,2.7013750076293945,1061200.0 1985-11-04,2.732353925704956,2.732353925704956,2.7013750076293945,2.7199618816375732,1458646.0 1985-11-05,2.7633330821990967,2.788115978240967,2.738548994064331,2.738548994064331,1492944.0 1985-11-06,2.7261579036712646,2.775723934173584,2.713766098022461,2.775723934173584,2511777.0 1985-11-07,2.738548994064331,2.738548994064331,2.6889829635620117,2.7261579036712646,859451.0 1985-11-08,2.775723934173584,2.775723934173584,2.7261579036712646,2.750941038131714,2209153.0 1985-11-11,2.8067030906677246,2.8067030906677246,2.7571370601654053,2.775723934173584,2061876.0 1985-11-12,2.794312000274658,2.812899112701416,2.7819199562072754,2.8067030906677246,1351719.0 1985-11-13,2.7571370601654053,2.7819199562072754,2.738548994064331,2.7819199562072754,1656360.0 1985-11-14,2.7571370601654053,2.7571370601654053,2.738548994064331,2.738548994064331,861469.0 1985-11-15,2.750941038131714,2.750941038131714,2.732353925704956,2.750941038131714,1073305.0 1985-11-18,2.7571370601654053,2.7633330821990967,2.713766098022461,2.7447450160980225,2326168.0 1985-11-19,2.775723934173584,2.775723934173584,2.7571370601654053,2.7633330821990967,1214530.0 1985-11-20,2.7633330821990967,2.769529104232788,2.7447450160980225,2.769529104232788,1398122.0 1985-11-21,2.8005080223083496,2.8005080223083496,2.7447450160980225,2.7633330821990967,1470751.0 1985-11-22,2.794312000274658,2.8067030906677246,2.7633330821990967,2.788115978240967,1032956.0 1985-11-25,2.8067030906677246,2.8067030906677246,2.788115978240967,2.794312000274658,472093.0 1985-11-26,2.812899112701416,2.8252909183502197,2.8005080223083496,2.8067030906677246,651650.0 1985-11-27,2.8624660968780518,2.868662118911743,2.8190948963165283,2.8190948963165283,843311.0 1985-11-29,2.850074052810669,2.868662118911743,2.831486940383911,2.868662118911743,764629.0 1985-12-02,2.831486940383911,2.8624660968780518,2.8190948963165283,2.8438780307769775,470076.0 1985-12-03,2.837682008743286,2.837682008743286,2.812899112701416,2.831486940383911,443848.0 1985-12-04,2.8996410369873047,2.8996410369873047,2.8252909183502197,2.837682008743286,950238.0 1985-12-05,2.912031888961792,2.973989963531494,2.8996410369873047,2.912031888961792,2346343.0 1985-12-06,2.8624660968780518,2.8996410369873047,2.850074052810669,2.8996410369873047,1250845.0 1985-12-09,2.8810529708862305,2.8934450149536133,2.850074052810669,2.850074052810669,2483532.0 1985-12-10,2.868662118911743,2.887248992919922,2.8624660968780518,2.868662118911743,815067.0 1985-12-11,2.8562700748443604,2.8810529708862305,2.850074052810669,2.850074052810669,2580372.0 1985-12-12,2.868662118911743,2.874856948852539,2.8005080223083496,2.8438780307769775,2174856.0 1985-12-13,2.8996410369873047,2.912031888961792,2.868662118911743,2.868662118911743,1735043.0 1985-12-16,2.9430110454559326,2.949207067489624,2.8624660968780518,2.887248992919922,2655019.0 1985-12-17,2.9430110454559326,2.961599111557007,2.912031888961792,2.9554030895233154,1771357.0 1985-12-18,2.930619955062866,2.9430110454559326,2.912031888961792,2.930619955062866,2989922.0 1985-12-19,2.930619955062866,2.949207067489624,2.8996410369873047,2.924423933029175,2469409.0 1985-12-20,2.9058361053466797,2.9058361053466797,2.8624660968780518,2.887248992919922,3248161.0 1985-12-23,2.8934450149536133,2.912031888961792,2.8810529708862305,2.9058361053466797,859451.0 1985-12-24,2.8624660968780518,2.887248992919922,2.850074052810669,2.887248992919922,506390.0 1985-12-26,2.8996410369873047,2.8996410369873047,2.8624660968780518,2.868662118911743,1513119.0 1985-12-27,2.8934450149536133,2.912031888961792,2.887248992919922,2.887248992919922,752524.0 1985-12-30,2.924423933029175,2.924423933029175,2.8810529708862305,2.8934450149536133,1616011.0 1985-12-31,2.924423933029175,2.961599111557007,2.912031888961792,2.9430110454559326,1359789.0 1986-01-02,2.8934450149536133,2.912031888961792,2.8810529708862305,2.912031888961792,1053131.0 1986-01-03,2.924423933029175,2.936815023422241,2.8996410369873047,2.9058361053466797,1063218.0 1986-01-06,2.8996410369873047,2.9182279109954834,2.887248992919922,2.912031888961792,728314.0 1986-01-07,2.912031888961792,2.9182279109954834,2.874856948852539,2.8996410369873047,1049096.0 1986-01-08,2.9182279109954834,2.961599111557007,2.8996410369873047,2.9182279109954834,1521189.0 1986-01-09,2.8624660968780518,2.912031888961792,2.837682008743286,2.912031888961792,5076008.0 1986-01-10,2.837682008743286,2.8624660968780518,2.831486940383911,2.8624660968780518,1093480.0 1986-01-13,2.7819199562072754,2.8252909183502197,2.775723934173584,2.8252909183502197,1963019.0 1986-01-14,2.794312000274658,2.794312000274658,2.775723934173584,2.7819199562072754,2205118.0 1986-01-15,2.912031888961792,2.924423933029175,2.8005080223083496,2.8067030906677246,5096183.0 1986-01-16,2.986382007598877,2.9925780296325684,2.912031888961792,2.949207067489624,4204452.0 1986-01-17,3.011164903640747,3.0173609256744385,2.949207067489624,2.9987740516662598,4846014.0 1986-01-20,2.986382007598877,3.0173609256744385,2.9801859855651855,3.0173609256744385,1515136.0 1986-01-21,2.9925780296325684,3.0049688816070557,2.973989963531494,2.986382007598877,2352395.0 1986-01-22,2.9801859855651855,3.011164903640747,2.9801859855651855,2.9925780296325684,2086086.0 1986-01-23,2.9987740516662598,2.9987740516662598,2.973989963531494,2.986382007598877,970413.0 1986-01-24,3.02355694770813,3.02355694770813,2.986382007598877,2.9925780296325684,4666458.0 1986-01-27,3.0173609256744385,3.02355694770813,2.9987740516662598,3.0173609256744385,2080034.0 1986-01-28,3.066927909851074,3.073122978210449,3.0173609256744385,3.02355694770813,1563556.0 1986-01-29,3.048340082168579,3.1041018962860107,3.048340082168579,3.085515022277832,1131813.0 1986-01-30,3.02355694770813,3.060731887817383,2.9987740516662598,3.0359480381011963,762612.0 1986-01-31,3.085515022277832,3.097907066345215,3.0297529697418213,3.0359480381011963,1022868.0 1986-02-03,3.073122978210449,3.097907066345215,3.073122978210449,3.085515022277832,2646949.0 1986-02-04,3.066927909851074,3.0793190002441406,3.060731887817383,3.066927909851074,1658378.0 1986-02-05,3.066927909851074,3.073122978210449,3.0359480381011963,3.073122978210449,2055824.0 1986-02-06,3.1350810527801514,3.1350810527801514,3.066927909851074,3.066927909851074,1674518.0 1986-02-07,3.19704008102417,3.2342140674591064,3.1350810527801514,3.147473096847534,2741771.0 1986-02-10,3.184648036956787,3.2094309329986572,3.147473096847534,3.1722559928894043,1878285.0 1986-02-11,3.184648036956787,3.1908440589904785,3.1722559928894043,3.1722559928894043,502355.0 1986-02-12,3.184648036956787,3.19704008102417,3.1660609245300293,3.1722559928894043,865504.0 1986-02-13,3.1908440589904785,3.203234910964966,3.159864902496338,3.184648036956787,504373.0 1986-02-14,3.2466061115264893,3.2466061115264893,3.203234910964966,3.22182297706604,1317422.0 1986-02-18,3.320955991744995,3.333348035812378,3.2466061115264893,3.2466061115264893,1295229.0 1986-02-19,3.277585029602051,3.3457388877868652,3.277585029602051,3.320955991744995,1557503.0 1986-02-20,3.283781051635742,3.2899770736694336,3.22182297706604,3.2713890075683594,1694693.0 1986-02-21,3.296173095703125,3.320955991744995,3.2651939392089844,3.2899770736694336,2243450.0 1986-02-24,3.2342140674591064,3.3085639476776123,3.2342140674591064,3.3085639476776123,774717.0 1986-02-25,3.22182297706604,3.2528018951416016,3.2094309329986572,3.2466061115264893,1967054.0 1986-02-26,3.2280189990997314,3.240410089492798,3.22182297706604,3.2342140674591064,917959.0 1986-02-27,3.2651939392089844,3.2651939392089844,3.22182297706604,3.240410089492798,742437.0 1986-02-28,3.339543104171753,3.3457388877868652,3.2342140674591064,3.2651939392089844,1055148.0 1986-03-03,3.3085639476776123,3.3457388877868652,3.2899770736694336,3.339543104171753,1426366.0 1986-03-04,3.3085639476776123,3.339543104171753,3.283781051635742,3.2899770736694336,1690658.0 1986-03-05,3.2466061115264893,3.3085639476776123,3.19704008102417,3.3085639476776123,2243450.0 1986-03-06,3.2713890075683594,3.283781051635742,3.2466061115264893,3.2466061115264893,1910564.0 1986-03-07,3.302367925643921,3.333348035812378,3.258997917175293,3.2713890075683594,1192337.0 1986-03-10,3.339543104171753,3.3457388877868652,3.283781051635742,3.302367925643921,1339614.0 1986-03-11,3.4076969623565674,3.42008900642395,3.320955991744995,3.320955991744995,2463357.0 1986-03-12,3.4448719024658203,3.494438886642456,3.39530611038208,3.4076969623565674,2711508.0 1986-03-13,3.4696550369262695,3.4696550369262695,3.42008900642395,3.4510679244995117,2420990.0 1986-03-14,3.513025999069214,3.513025999069214,3.4262850284576416,3.4510679244995117,1900477.0 1986-03-17,3.4510679244995117,3.4882431030273438,3.4448719024658203,3.4510679244995117,1208477.0 1986-03-18,3.3891100883483887,3.500633955001831,3.320955991744995,3.438676118850708,3635520.0 1986-03-19,3.2713890075683594,3.3891100883483887,3.258997917175293,3.376718044281006,2582389.0 1986-03-20,3.296173095703125,3.3457388877868652,3.2713890075683594,3.2713890075683594,2761946.0 1986-03-21,3.258997917175293,3.3457388877868652,3.258997917175293,3.320955991744995,2354412.0 1986-03-24,3.296173095703125,3.3147599697113037,3.258997917175293,3.2651939392089844,1158040.0 1986-03-25,3.3519349098205566,3.3519349098205566,3.283781051635742,3.3085639476776123,994623.0 1986-03-26,3.401500940322876,3.4076969623565674,3.3519349098205566,3.3519349098205566,1712850.0 1986-03-27,3.4510679244995117,3.4882431030273438,3.39530611038208,3.432481050491333,1892407.0 1986-03-31,3.4634599685668945,3.4882431030273438,3.438676118850708,3.4696550369262695,978483.0 1986-04-01,3.413892984390259,3.4696550369262695,3.3829140663146973,3.4696550369262695,2445200.0 1986-04-02,3.3829140663146973,3.401500940322876,3.358130931854248,3.401500940322876,2390727.0 1986-04-03,3.258997917175293,3.401500940322876,3.2466061115264893,3.39530611038208,909889.0 1986-04-04,3.1722559928894043,3.2713890075683594,3.147473096847534,3.2713890075683594,2150646.0 1986-04-07,3.1722559928894043,3.184648036956787,3.1412770748138428,3.147473096847534,1571626.0 1986-04-08,3.296173095703125,3.296173095703125,3.19704008102417,3.19704008102417,1416279.0 1986-04-09,3.296173095703125,3.3829140663146973,3.283781051635742,3.3457388877868652,1825830.0 1986-04-10,3.320955991744995,3.333348035812378,3.2899770736694336,3.2899770736694336,768664.0 1986-04-11,3.358130931854248,3.3705220222473145,3.320955991744995,3.333348035812378,1440489.0 1986-04-14,3.4076969623565674,3.4262850284576416,3.3519349098205566,3.3705220222473145,919976.0 1986-04-15,3.438676118850708,3.4448719024658203,3.39530611038208,3.401500940322876,1271020.0 1986-04-16,3.4820470809936523,3.5068299770355225,3.4448719024658203,3.4634599685668945,1400139.0 1986-04-17,3.5440049171447754,3.5440049171447754,3.5068299770355225,3.5192220211029053,1087428.0 1986-04-18,3.556396961212158,3.556396961212158,3.5068299770355225,3.5440049171447754,478145.0 1986-04-21,3.5440049171447754,3.5687880516052246,3.5254180431365967,3.556396961212158,1327509.0 1986-04-22,3.500633955001831,3.5687880516052246,3.4820470809936523,3.5687880516052246,1168128.0 1986-04-23,3.4448719024658203,3.494438886642456,3.42008900642395,3.4820470809936523,1773375.0 1986-04-24,3.432481050491333,3.4510679244995117,3.42008900642395,3.432481050491333,1182250.0 1986-04-25,3.432481050491333,3.432481050491333,3.413892984390259,3.432481050491333,863486.0 1986-04-28,3.42008900642395,3.457263946533203,3.413892984390259,3.432481050491333,1472769.0 1986-04-29,3.432481050491333,3.432481050491333,3.4076969623565674,3.4076969623565674,330869.0 1986-04-30,3.3705220222473145,3.4262850284576416,3.358130931854248,3.42008900642395,1061200.0 1986-05-01,3.3457388877868652,3.376718044281006,3.320955991744995,3.3705220222473145,782787.0 1986-05-02,3.3829140663146973,3.3891100883483887,3.3519349098205566,3.3519349098205566,1692675.0 1986-05-05,3.494438886642456,3.494438886642456,3.3705220222473145,3.376718044281006,1238740.0 1986-05-06,3.4696550369262695,3.5068299770355225,3.457263946533203,3.494438886642456,1079358.0 1986-05-07,3.494438886642456,3.494438886642456,3.432481050491333,3.4820470809936523,1416279.0 1986-05-08,3.5440049171447754,3.556396961212158,3.4696550369262695,3.494438886642456,1777410.0 1986-05-09,3.5440049171447754,3.5440049171447754,3.4820470809936523,3.531614065170288,568933.0 1986-05-12,3.5068299770355225,3.5440049171447754,3.4820470809936523,3.5440049171447754,637527.0 1986-05-13,3.4696550369262695,3.5192220211029053,3.457263946533203,3.5068299770355225,1141900.0 1986-05-14,3.4820470809936523,3.4820470809936523,3.432481050491333,3.4510679244995117,589107.0 1986-05-15,3.4696550369262695,3.4820470809936523,3.4448719024658203,3.4820470809936523,1061200.0 1986-05-16,3.494438886642456,3.5068299770355225,3.4696550369262695,3.4696550369262695,4305327.0 1986-05-19,3.4820470809936523,3.5068299770355225,3.457263946533203,3.5068299770355225,1672500.0 1986-05-20,3.4882431030273438,3.5068299770355225,3.4696550369262695,3.4820470809936523,1918634.0 1986-05-21,3.4696550369262695,3.4820470809936523,3.4448719024658203,3.475851058959961,1616011.0 1986-05-22,3.6059629917144775,3.6059629917144775,3.4882431030273438,3.4882431030273438,1392069.0 1986-05-23,3.630747079849243,3.6431379318237305,3.593571901321411,3.6183550357818604,1652325.0 1986-05-27,3.7918379306793213,3.7918379306793213,3.630747079849243,3.6431379318237305,1664430.0 1986-05-28,3.7980329990386963,3.8414039611816406,3.7794458866119385,3.7794458866119385,1759253.0 1986-05-29,3.7050960063934326,3.7918379306793213,3.6803131103515625,3.78564190864563,1700745.0 1986-05-30,3.6555299758911133,3.7050960063934326,3.6431379318237305,3.692704916000366,1224617.0 1986-06-02,3.630747079849243,3.649333953857422,3.6183550357818604,3.6431379318237305,1115673.0 1986-06-03,3.6059629917144775,3.6245510578155518,3.599766969680786,3.6245510578155518,1349702.0 1986-06-04,3.6183550357818604,3.6183550357818604,3.5811800956726074,3.6183550357818604,806997.0 1986-06-05,3.593571901321411,3.630747079849243,3.593571901321411,3.612159013748169,1684605.0 1986-06-06,3.6431379318237305,3.6431379318237305,3.6059629917144775,3.6059629917144775,564898.0 1986-06-09,3.5192220211029053,3.6679210662841797,3.5068299770355225,3.5192220211029053,524548.0 1986-06-10,3.4448719024658203,3.494438886642456,3.2713890075683594,3.4696550369262695,1177206.0 1986-06-11,3.5687880516052246,3.5687880516052246,3.4696550369262695,3.4696550369262695,1439480.0 1986-06-12,3.5440049171447754,3.593571901321411,3.5192220211029053,3.593571901321411,1260932.0 1986-06-13,3.6431379318237305,3.6431379318237305,3.5811800956726074,3.6431379318237305,572968.0 1986-06-16,3.5192220211029053,3.692704916000366,3.5192220211029053,3.692704916000366,898792.0 1986-06-17,3.4820470809936523,3.5687880516052246,3.4696550369262695,3.5192220211029053,844320.0 1986-06-18,3.4448719024658203,3.4820470809936523,3.39530611038208,3.4696550369262695,526565.0 1986-06-19,3.4448719024658203,3.494438886642456,3.432481050491333,3.432481050491333,1591801.0 1986-06-20,3.457263946533203,3.4696550369262695,3.3829140663146973,3.457263946533203,1167119.0 1986-06-23,3.432481050491333,3.5068299770355225,3.4076969623565674,3.457263946533203,2151655.0 1986-06-24,3.457263946533203,3.494438886642456,3.42008900642395,3.432481050491333,2083060.0 1986-06-25,3.5192220211029053,3.593571901321411,3.4696550369262695,3.4696550369262695,2261608.0 1986-06-26,3.4696550369262695,3.5687880516052246,3.4448719024658203,3.556396961212158,883661.0 1986-06-27,3.4820470809936523,3.494438886642456,3.4076969623565674,3.4696550369262695,535644.0 1986-06-30,3.5068299770355225,3.5192220211029053,3.39530611038208,3.4820470809936523,1067253.0 1986-07-01,3.5068299770355225,3.5192220211029053,3.4820470809936523,3.5068299770355225,804979.0 1986-07-02,3.5440049171447754,3.6555299758911133,3.5192220211029053,3.5440049171447754,1238740.0 1986-07-03,3.5811800956726074,3.6183550357818604,3.5192220211029053,3.5687880516052246,875591.0 1986-07-07,3.4448719024658203,3.556396961212158,3.432481050491333,3.556396961212158,1172163.0 1986-07-08,3.3457388877868652,3.3829140663146973,3.2713890075683594,3.3705220222473145,2261608.0 1986-07-09,3.3705220222473145,3.3705220222473145,3.3457388877868652,3.3705220222473145,2069946.0 1986-07-10,3.3085639476776123,3.3705220222473145,3.147473096847534,3.3705220222473145,4561548.0 1986-07-11,3.258997917175293,3.3457388877868652,3.2466061115264893,3.3457388877868652,756559.0 1986-07-14,3.159864902496338,3.2466061115264893,3.147473096847534,3.2466061115264893,1200407.0 1986-07-15,3.073122978210449,3.1722559928894043,3.048340082168579,3.159864902496338,3231013.0 1986-07-16,3.085515022277832,3.159864902496338,3.073122978210449,3.097907066345215,3185619.0 1986-07-17,3.122689962387085,3.147473096847534,3.073122978210449,3.097907066345215,1644256.0 1986-07-18,3.073122978210449,3.1350810527801514,3.0359480381011963,3.122689962387085,3054482.0 1986-07-21,3.073122978210449,3.097907066345215,3.02355694770813,3.073122978210449,981510.0 1986-07-22,3.22182297706604,3.22182297706604,3.048340082168579,3.060731887817383,1952932.0 1986-07-23,3.3085639476776123,3.3085639476776123,3.22182297706604,3.22182297706604,1416279.0 1986-07-24,3.296173095703125,3.3085639476776123,3.283781051635742,3.296173095703125,833224.0 1986-07-25,3.19704008102417,3.2713890075683594,3.1722559928894043,3.2713890075683594,846338.0 1986-07-28,3.122689962387085,3.19704008102417,3.073122978210449,3.19704008102417,961335.0 1986-07-29,3.073122978210449,3.110297918319702,3.060731887817383,3.097907066345215,905854.0 1986-07-30,3.097907066345215,3.1722559928894043,3.02355694770813,3.073122978210449,2916284.0 1986-07-31,3.19704008102417,3.19704008102417,3.073122978210449,3.1350810527801514,1376938.0 1986-08-01,3.1722559928894043,3.2466061115264893,3.085515022277832,3.147473096847534,572968.0 1986-08-04,3.085515022277832,3.147473096847534,3.0359480381011963,3.147473096847534,1233696.0 1986-08-05,2.973989963531494,3.085515022277832,2.949207067489624,3.085515022277832,2510768.0 1986-08-06,2.949207067489624,3.060731887817383,2.949207067489624,2.973989963531494,2424016.0 1986-08-07,3.048340082168579,3.048340082168579,2.874856948852539,2.973989963531494,2257573.0 1986-08-08,3.048340082168579,3.147473096847534,3.048340082168579,3.073122978210449,1294221.0 1986-08-11,3.110297918319702,3.1350810527801514,3.048340082168579,3.048340082168579,1363824.0 1986-08-12,3.2342140674591064,3.2342140674591064,3.122689962387085,3.122689962387085,3067596.0 1986-08-13,3.296173095703125,3.3705220222473145,3.1722559928894043,3.2342140674591064,1769340.0 1986-08-14,3.320955991744995,3.3457388877868652,3.2713890075683594,3.2713890075683594,611300.0 1986-08-15,3.3457388877868652,3.3457388877868652,3.2713890075683594,3.320955991744995,957300.0 1986-08-18,3.2713890075683594,3.3457388877868652,3.2713890075683594,3.3457388877868652,693008.0 1986-08-19,3.184648036956787,3.296173095703125,3.1722559928894043,3.296173095703125,1214530.0 1986-08-20,3.320955991744995,3.3457388877868652,3.147473096847534,3.1722559928894043,2703439.0 1986-08-21,3.3457388877868652,3.3457388877868652,3.22182297706604,3.2713890075683594,2517829.0 1986-08-22,3.42008900642395,3.457263946533203,3.39530611038208,3.39530611038208,3173514.0 1986-08-25,3.42008900642395,3.432481050491333,3.3705220222473145,3.432481050491333,1202425.0 1986-08-26,3.6059629917144775,3.6183550357818604,3.42008900642395,3.42008900642395,3000010.0 1986-08-27,3.7298800945281982,3.7670540809631348,3.6059629917144775,3.6059629917144775,1596844.0 1986-08-28,3.6431379318237305,3.7422709465026855,3.6183550357818604,3.692704916000366,724279.0 1986-08-29,3.7050960063934326,3.7174880504608154,3.6555299758911133,3.6679210662841797,811032.0 1986-09-02,3.6059629917144775,3.7174880504608154,3.5440049171447754,3.6431379318237305,964361.0 1986-09-03,3.6431379318237305,3.6431379318237305,3.5440049171447754,3.5811800956726074,728314.0 1986-09-04,3.692704916000366,3.7298800945281982,3.5687880516052246,3.6059629917144775,905854.0 1986-09-05,3.5687880516052246,3.7050960063934326,3.5440049171447754,3.6555299758911133,2348360.0 1986-09-08,3.494438886642456,3.593571901321411,3.4696550369262695,3.531614065170288,1333562.0 1986-09-09,3.39530611038208,3.5687880516052246,3.39530611038208,3.494438886642456,2099200.0 1986-09-10,3.3705220222473145,3.4448719024658203,3.3705220222473145,3.42008900642395,1039008.0 1986-09-11,3.1722559928894043,3.333348035812378,3.147473096847534,3.333348035812378,2181917.0 1986-09-12,3.097907066345215,3.1722559928894043,2.949207067489624,3.073122978210449,4074324.0 1986-09-15,3.097907066345215,3.147473096847534,3.02355694770813,3.097907066345215,3082727.0 1986-09-16,3.122689962387085,3.122689962387085,3.02355694770813,3.073122978210449,1297247.0 1986-09-17,3.02355694770813,3.147473096847534,3.02355694770813,3.122689962387085,1825830.0 1986-09-18,3.048340082168579,3.085515022277832,3.02355694770813,3.048340082168579,1099533.0 1986-09-19,3.02355694770813,3.097907066345215,2.9987740516662598,2.9987740516662598,1612984.0 1986-09-22,3.2466061115264893,3.258997917175293,3.048340082168579,3.048340082168579,1804646.0 1986-09-23,3.296173095703125,3.320955991744995,3.2466061115264893,3.2713890075683594,1745130.0 1986-09-24,3.3457388877868652,3.3705220222473145,3.2713890075683594,3.2713890075683594,2082051.0 1986-09-25,3.22182297706604,3.296173095703125,3.19704008102417,3.296173095703125,1946879.0 1986-09-26,3.2713890075683594,3.296173095703125,3.19704008102417,3.2342140674591064,1026903.0 1986-09-29,3.184648036956787,3.19704008102417,3.147473096847534,3.1722559928894043,1653334.0 1986-09-30,3.147473096847534,3.22182297706604,3.122689962387085,3.19704008102417,1380973.0 1986-10-01,3.22182297706604,3.2466061115264893,3.147473096847534,3.19704008102417,1163084.0 1986-10-02,3.296173095703125,3.333348035812378,3.22182297706604,3.22182297706604,1576670.0 1986-10-03,3.2342140674591064,3.3705220222473145,3.22182297706604,3.358130931854248,1877276.0 1986-10-06,3.2342140674591064,3.2466061115264893,3.22182297706604,3.22182297706604,1160058.0 1986-10-07,3.320955991744995,3.3457388877868652,3.22182297706604,3.2342140674591064,842303.0 1986-10-08,3.4448719024658203,3.4696550369262695,3.333348035812378,3.3457388877868652,1517154.0 1986-10-09,3.432481050491333,3.5192220211029053,3.39530611038208,3.4696550369262695,1227644.0 1986-10-10,3.39530611038208,3.4448719024658203,3.3705220222473145,3.4076969623565674,1250845.0 1986-10-13,3.39530611038208,3.39530611038208,3.3457388877868652,3.3457388877868652,517487.0 1986-10-14,3.432481050491333,3.432481050491333,3.39530611038208,3.4076969623565674,2269678.0 1986-10-15,3.6183550357818604,3.6431379318237305,3.432481050491333,3.4696550369262695,2439147.0 1986-10-16,3.593571901321411,3.6555299758911133,3.5687880516052246,3.593571901321411,1446541.0 1986-10-17,3.5687880516052246,3.6059629917144775,3.556396961212158,3.5811800956726074,989580.0 1986-10-20,3.531614065170288,3.5687880516052246,3.494438886642456,3.556396961212158,1164093.0 1986-10-21,3.5687880516052246,3.593571901321411,3.4696550369262695,3.556396961212158,1471760.0 1986-10-22,3.6431379318237305,3.6803131103515625,3.5687880516052246,3.593571901321411,2696377.0 1986-10-23,3.692704916000366,3.7298800945281982,3.630747079849243,3.6431379318237305,3014132.0 1986-10-24,3.6431379318237305,3.7050960063934326,3.6059629917144775,3.7050960063934326,1843987.0 1986-10-27,3.6679210662841797,3.692704916000366,3.6059629917144775,3.630747079849243,735376.0 1986-10-28,3.6555299758911133,3.692704916000366,3.6431379318237305,3.692704916000366,743446.0 1986-10-29,3.6555299758911133,3.6803131103515625,3.630747079849243,3.6555299758911133,1252862.0 1986-10-30,3.7422709465026855,3.7546629905700684,3.6431379318237305,3.692704916000366,2702430.0 1986-10-31,3.7050960063934326,3.7422709465026855,3.6679210662841797,3.7174880504608154,964361.0 1986-11-03,3.692704916000366,3.7050960063934326,3.6431379318237305,3.692704916000366,454944.0 1986-11-04,3.7050960063934326,3.7050960063934326,3.6679210662841797,3.692704916000366,831206.0 1986-11-05,3.6555299758911133,3.7050960063934326,3.6431379318237305,3.6803131103515625,1353737.0 1986-11-06,3.6555299758911133,3.6679210662841797,3.5811800956726074,3.6555299758911133,680903.0 1986-11-07,3.692704916000366,3.692704916000366,3.593571901321411,3.6183550357818604,541696.0 1986-11-10,3.692704916000366,3.7298800945281982,3.692704916000366,3.7174880504608154,739411.0 1986-11-11,3.7050960063934326,3.7174880504608154,3.6679210662841797,3.6679210662841797,463014.0 1986-11-12,3.6803131103515625,3.7298800945281982,3.6803131103515625,3.6803131103515625,637527.0 1986-11-13,3.531614065170288,3.630747079849243,3.5192220211029053,3.630747079849243,1096507.0 1986-11-14,3.531614065170288,3.5687880516052246,3.494438886642456,3.556396961212158,693008.0 1986-11-17,3.556396961212158,3.556396961212158,3.457263946533203,3.531614065170288,1104577.0 1986-11-18,3.3705220222473145,3.5440049171447754,3.3705220222473145,3.5440049171447754,1149970.0 1986-11-19,3.39530611038208,3.4076969623565674,3.320955991744995,3.39530611038208,1273037.0 1986-11-20,3.556396961212158,3.556396961212158,3.39530611038208,3.39530611038208,1419305.0 1986-11-21,3.6555299758911133,3.6679210662841797,3.494438886642456,3.556396961212158,1705789.0 1986-11-24,3.6431379318237305,3.7422709465026855,3.6431379318237305,3.6555299758911133,1916617.0 1986-11-25,3.593571901321411,3.6431379318237305,3.4696550369262695,3.6431379318237305,1783462.0 1986-11-26,3.6431379318237305,3.6555299758911133,3.5440049171447754,3.6059629917144775,2233363.0 1986-11-28,3.5687880516052246,3.6059629917144775,3.5687880516052246,3.6059629917144775,420647.0 1986-12-01,3.6059629917144775,3.6059629917144775,3.5192220211029053,3.593571901321411,1511101.0 1986-12-02,3.630747079849243,3.6555299758911133,3.5687880516052246,3.630747079849243,2341299.0 1986-12-03,3.6183550357818604,3.6555299758911133,3.6059629917144775,3.630747079849243,1859118.0 1986-12-04,3.6803131103515625,3.692704916000366,3.630747079849243,3.630747079849243,2100209.0 1986-12-05,3.593571901321411,3.692704916000366,3.593571901321411,3.6803131103515625,2542039.0 1986-12-08,3.6059629917144775,3.6555299758911133,3.5687880516052246,3.6059629917144775,1154005.0 1986-12-09,3.593571901321411,3.6431379318237305,3.5811800956726074,3.593571901321411,1351719.0 1986-12-10,3.5192220211029053,3.6431379318237305,3.5192220211029053,3.5811800956726074,1970080.0 1986-12-11,3.5687880516052246,3.5811800956726074,3.4696550369262695,3.5687880516052246,1772366.0 1986-12-12,3.556396961212158,3.5687880516052246,3.5440049171447754,3.5687880516052246,1317422.0 1986-12-15,3.5440049171447754,3.5440049171447754,3.4820470809936523,3.5068299770355225,738402.0 1986-12-16,3.556396961212158,3.556396961212158,3.5068299770355225,3.556396961212158,1479830.0 1986-12-17,3.5440049171447754,3.5440049171447754,3.4820470809936523,3.5192220211029053,1010763.0 1986-12-18,3.432481050491333,3.5440049171447754,3.432481050491333,3.5192220211029053,1253871.0 1986-12-19,3.5687880516052246,3.5687880516052246,3.4448719024658203,3.457263946533203,1680570.0 1986-12-22,3.5687880516052246,3.5687880516052246,3.5192220211029053,3.5440049171447754,1046069.0 1986-12-23,3.4696550369262695,3.5687880516052246,3.42008900642395,3.5687880516052246,2492611.0 1986-12-24,3.4820470809936523,3.5440049171447754,3.4820470809936523,3.494438886642456,1908547.0 1986-12-26,3.5068299770355225,3.5440049171447754,3.4696550369262695,3.5068299770355225,1350711.0 1986-12-29,3.556396961212158,3.5811800956726074,3.494438886642456,3.5192220211029053,2214197.0 1986-12-30,3.531614065170288,3.5687880516052246,3.5192220211029053,3.556396961212158,1189311.0 1986-12-31,3.494438886642456,3.5192220211029053,3.4820470809936523,3.5192220211029053,822128.0 1987-01-02,3.531614065170288,3.556396961212158,3.5192220211029053,3.5192220211029053,1043043.0 1987-01-05,3.630747079849243,3.6679210662841797,3.5687880516052246,3.5687880516052246,1751183.0 1987-01-06,3.7422709465026855,3.7670540809631348,3.6679210662841797,3.692704916000366,3453945.0 1987-01-07,3.8909709453582764,3.9405369758605957,3.7422709465026855,3.7422709465026855,5078026.0 1987-01-08,4.014886856079102,4.014886856079102,3.8909709453582764,3.9405369758605957,1967054.0 1987-01-09,4.163586139678955,4.188370227813721,3.9901039600372314,4.014886856079102,4174190.0 1987-01-12,4.200760841369629,4.312285900115967,4.163586139678955,4.163586139678955,7154025.0 1987-01-13,4.138803005218506,4.250328063964844,4.1264119148254395,4.213152885437012,3545741.0 1987-01-14,4.200760841369629,4.213152885437012,4.114019870758057,4.1264119148254395,3091806.0 1987-01-15,4.287502765655518,4.287502765655518,4.151195049285889,4.188370227813721,3780779.0 1987-01-16,4.26271915435791,4.312285900115967,4.138803005218506,4.26271915435791,2765981.0 1987-01-19,4.485768795013428,4.498159885406494,4.175978183746338,4.237936019897461,5054825.0 1987-01-20,4.448594093322754,4.535335063934326,4.411418914794922,4.510551929473877,5400825.0 1987-01-21,4.485768795013428,4.547727108001709,4.411418914794922,4.423810958862305,2948564.0 1987-01-22,4.560119152069092,4.584901809692383,4.436202049255371,4.436202049255371,3267327.0 1987-01-23,4.337069034576416,4.634468078613281,4.213152885437012,4.597292900085449,4557513.0 1987-01-26,4.287502765655518,4.337069034576416,4.237936019897461,4.299893856048584,833224.0 1987-01-27,4.411418914794922,4.547727108001709,4.250328063964844,4.411418914794922,1899468.0 1987-01-28,4.386635780334473,4.498159885406494,4.361853122711182,4.485768795013428,2375596.0 1987-01-29,4.374244213104248,4.436202049255371,4.32467794418335,4.411418914794922,2205118.0 1987-01-30,4.411418914794922,4.411418914794922,4.312285900115967,4.361853122711182,2399806.0 1987-02-02,4.399026870727539,4.448594093322754,4.361853122711182,4.386635780334473,1577678.0 1987-02-03,4.361853122711182,4.448594093322754,4.32467794418335,4.423810958862305,2895100.0 1987-02-04,4.423810958862305,4.436202049255371,4.299893856048584,4.349461078643799,2222267.0 1987-02-05,4.423810958862305,4.485768795013428,4.386635780334473,4.460986137390137,1966045.0 1987-02-06,4.32467794418335,4.436202049255371,4.299893856048584,4.436202049255371,1839952.0 1987-02-09,4.287502765655518,4.312285900115967,4.237936019897461,4.312285900115967,1654343.0 1987-02-10,4.250328063964844,4.287502765655518,4.188370227813721,4.287502765655518,1616011.0 1987-02-11,4.26271915435791,4.287502765655518,4.200760841369629,4.275111198425293,1608949.0 1987-02-12,4.114019870758057,4.299893856048584,4.114019870758057,4.287502765655518,5008422.0 1987-02-13,4.287502765655518,4.349461078643799,4.114019870758057,4.114019870758057,3363158.0 1987-02-17,4.436202049255371,4.436202049255371,4.32467794418335,4.337069034576416,2430068.0 1987-02-18,4.498159885406494,4.547727108001709,4.460986137390137,4.535335063934326,3831216.0 1987-02-19,4.485768795013428,4.560119152069092,4.436202049255371,4.560119152069092,1718903.0 1987-02-20,4.52294397354126,4.52294397354126,4.436202049255371,4.485768795013428,2552127.0 1987-02-23,4.485768795013428,4.510551929473877,4.411418914794922,4.473377227783203,1286151.0 1987-02-24,4.460986137390137,4.498159885406494,4.374244213104248,4.485768795013428,1289177.0 1987-02-25,4.448594093322754,4.460986137390137,4.411418914794922,4.460986137390137,756559.0 1987-02-26,4.399026870727539,4.460986137390137,4.361853122711182,4.460986137390137,1827847.0 1987-02-27,4.337069034576416,4.423810958862305,4.26271915435791,4.411418914794922,1052122.0 1987-03-02,4.32467794418335,4.374244213104248,4.287502765655518,4.337069034576416,2524891.0 1987-03-03,4.287502765655518,4.32467794418335,4.237936019897461,4.299893856048584,1364833.0 1987-03-04,4.287502765655518,4.361853122711182,4.26271915435791,4.275111198425293,2382657.0 1987-03-05,4.411418914794922,4.436202049255371,4.32467794418335,4.337069034576416,2329194.0 1987-03-06,4.448594093322754,4.485768795013428,4.374244213104248,4.411418914794922,1265976.0 1987-03-09,4.460986137390137,4.485768795013428,4.337069034576416,4.485768795013428,1990255.0 1987-03-10,4.584901809692383,4.609684944152832,4.448594093322754,4.448594093322754,3200750.0 1987-03-11,4.52294397354126,4.584901809692383,4.498159885406494,4.584901809692383,4989256.0 1987-03-12,4.460986137390137,4.535335063934326,4.436202049255371,4.535335063934326,1940827.0 1987-03-13,4.411418914794922,4.460986137390137,4.411418914794922,4.436202049255371,970413.0 1987-03-16,4.436202049255371,4.436202049255371,4.312285900115967,4.361853122711182,2276739.0 1987-03-17,4.498159885406494,4.52294397354126,4.399026870727539,4.423810958862305,1068262.0 1987-03-18,4.535335063934326,4.584901809692383,4.473377227783203,4.52294397354126,1234705.0 1987-03-19,4.72121000289917,4.745993137359619,4.52294397354126,4.52294397354126,3792884.0 1987-03-20,4.758385181427002,4.807950973510742,4.708817958831787,4.758385181427002,3235047.0 1987-03-23,4.857518196105957,4.882300853729248,4.77077579498291,4.783167839050293,2224284.0 1987-03-24,4.882300853729248,4.907083988189697,4.795558929443359,4.807950973510742,3352062.0 1987-03-25,4.857518196105957,4.907083988189697,4.832734107971191,4.8946919441223145,1338606.0 1987-03-26,4.8946919441223145,4.91947603225708,4.832734107971191,4.857518196105957,1913591.0 1987-03-27,4.907083988189697,5.055784225463867,4.869908809661865,4.882300853729248,1977142.0 1987-03-30,4.609684944152832,4.696425914764404,4.584901809692383,4.671642780303955,1934774.0 1987-03-31,4.597292900085449,4.684034824371338,4.560119152069092,4.646860122680664,1673509.0 1987-04-01,4.597292900085449,4.609684944152832,4.535335063934326,4.535335063934326,1359789.0 1987-04-02,4.560119152069092,4.684034824371338,4.560119152069092,4.684034824371338,2011439.0 1987-04-03,4.807950973510742,4.857518196105957,4.597292900085449,4.622076988220215,2102226.0 1987-04-06,4.907083988189697,4.956651210784912,4.832734107971191,4.832734107971191,1437463.0 1987-04-07,4.907083988189697,4.956651210784912,4.845126152038574,4.857518196105957,2362482.0 1987-04-08,4.956651210784912,5.031000137329102,4.869908809661865,4.882300853729248,1518162.0 1987-04-09,4.807950973510742,5.006217002868652,4.783167839050293,4.9938249588012695,1679562.0 1987-04-10,4.758385181427002,4.832734107971191,4.758385181427002,4.758385181427002,1356763.0 1987-04-13,4.510551929473877,4.845126152038574,4.510551929473877,4.758385181427002,1451585.0 1987-04-14,4.436202049255371,4.535335063934326,4.349461078643799,4.52294397354126,3702097.0 1987-04-15,4.510551929473877,4.547727108001709,4.423810958862305,4.52294397354126,2894091.0 1987-04-16,4.659252166748047,4.783167839050293,4.560119152069092,4.560119152069092,2640896.0 1987-04-20,4.560119152069092,4.684034824371338,4.460986137390137,4.659252166748047,1824821.0 1987-04-21,4.807950973510742,4.807950973510742,4.510551929473877,4.535335063934326,2295905.0 1987-04-22,4.807950973510742,4.857518196105957,4.77077579498291,4.820343017578125,1689649.0 1987-04-23,4.696425914764404,4.783167839050293,4.609684944152832,4.783167839050293,1623072.0 1987-04-24,4.460986137390137,4.634468078613281,4.460986137390137,4.634468078613281,1518162.0 1987-04-27,4.460986137390137,4.547727108001709,4.275111198425293,4.386635780334473,4186295.0 1987-04-28,4.560119152069092,4.572509765625,4.436202049255371,4.460986137390137,3386359.0 1987-04-29,4.560119152069092,4.659252166748047,4.535335063934326,4.597292900085449,965370.0 1987-04-30,4.560119152069092,4.671642780303955,4.560119152069092,4.584901809692383,1140891.0 1987-05-01,4.572509765625,4.646860122680664,4.510551929473877,4.560119152069092,1203434.0 1987-05-04,4.659252166748047,4.659252166748047,4.547727108001709,4.572509765625,920985.0 1987-05-05,4.745993137359619,4.745993137359619,4.659252166748047,4.659252166748047,3911916.0 1987-05-06,4.659252166748047,4.745993137359619,4.634468078613281,4.733601093292236,1135848.0 1987-05-07,4.485768795013428,4.646860122680664,4.485768795013428,4.646860122680664,1632151.0 1987-05-08,4.473377227783203,4.560119152069092,4.423810958862305,4.52294397354126,1480839.0 1987-05-11,4.436202049255371,4.659252166748047,4.436202049255371,4.485768795013428,1820786.0 1987-05-12,4.485768795013428,4.498159885406494,4.399026870727539,4.436202049255371,1491935.0 1987-05-13,4.547727108001709,4.584901809692383,4.460986137390137,4.535335063934326,1950914.0 1987-05-14,4.634468078613281,4.659252166748047,4.572509765625,4.622076988220215,1536320.0 1987-05-15,4.547727108001709,4.659252166748047,4.52294397354126,4.659252166748047,2100209.0 1987-05-18,4.460986137390137,4.460986137390137,4.361853122711182,4.460986137390137,1477812.0 1987-05-19,4.26271915435791,4.473377227783203,4.26271915435791,4.460986137390137,1863153.0 1987-05-20,4.250328063964844,4.287502765655518,4.188370227813721,4.26271915435791,2029596.0 1987-05-21,4.312285900115967,4.436202049255371,4.275111198425293,4.275111198425293,1495970.0 1987-05-22,4.399026870727539,4.423810958862305,4.299893856048584,4.374244213104248,829189.0 1987-05-26,4.460986137390137,4.535335063934326,4.374244213104248,4.374244213104248,2499672.0 1987-05-27,4.460986137390137,4.510551929473877,4.436202049255371,4.436202049255371,1322466.0 1987-05-28,4.572509765625,4.609684944152832,4.460986137390137,4.485768795013428,1795567.0 1987-05-29,4.597292900085449,4.646860122680664,4.597292900085449,4.646860122680664,1219574.0 1987-06-01,4.609684944152832,4.659252166748047,4.597292900085449,4.597292900085449,857434.0 1987-06-02,4.535335063934326,4.659252166748047,4.510551929473877,4.597292900085449,1128786.0 1987-06-03,4.659252166748047,4.708817958831787,4.535335063934326,4.535335063934326,1283125.0 1987-06-04,4.72121000289917,4.72121000289917,4.609684944152832,4.659252166748047,2487567.0 1987-06-05,4.708817958831787,4.745993137359619,4.671642780303955,4.72121000289917,1262950.0 1987-06-08,4.783167839050293,4.807950973510742,4.659252166748047,4.684034824371338,2178891.0 1987-06-09,4.869908809661865,4.869908809661865,4.733601093292236,4.733601093292236,2328185.0 1987-06-10,4.857518196105957,4.981433868408203,4.832734107971191,4.882300853729248,1995299.0 1987-06-11,4.845126152038574,4.882300853729248,4.795558929443359,4.857518196105957,1803637.0 1987-06-12,4.91947603225708,4.944259166717529,4.857518196105957,4.8946919441223145,1217556.0 1987-06-15,4.956651210784912,4.981433868408203,4.907083988189697,4.956651210784912,1189311.0 1987-06-16,4.944259166717529,4.96904182434082,4.91947603225708,4.9318671226501465,880635.0 1987-06-17,4.91947603225708,4.956651210784912,4.8946919441223145,4.956651210784912,1079358.0 1987-06-18,4.907083988189697,4.944259166717529,4.857518196105957,4.944259166717529,613317.0 1987-06-19,4.981433868408203,5.031000137329102,4.9318671226501465,5.006217002868652,1798594.0 1987-06-22,4.9938249588012695,5.031000137329102,4.9318671226501465,4.981433868408203,1055148.0 1987-06-23,4.956651210784912,4.96904182434082,4.882300853729248,4.96904182434082,827171.0 1987-06-24,4.857518196105957,4.944259166717529,4.832734107971191,4.907083988189697,1097515.0 1987-06-25,4.9318671226501465,4.9318671226501465,4.845126152038574,4.857518196105957,948221.0 1987-06-26,4.882300853729248,4.907083988189697,4.832734107971191,4.907083988189697,571959.0 1987-06-29,4.832734107971191,4.882300853729248,4.832734107971191,4.882300853729248,719236.0 1987-06-30,4.733601093292236,4.845126152038574,4.708817958831787,4.845126152038574,1160058.0 1987-07-01,4.708817958831787,4.745993137359619,4.609684944152832,4.708817958831787,1245801.0 1987-07-02,4.77077579498291,4.807950973510742,4.671642780303955,4.745993137359619,1486891.0 1987-07-06,4.758385181427002,4.882300853729248,4.708817958831787,4.857518196105957,1151988.0 1987-07-07,4.708817958831787,4.745993137359619,4.659252166748047,4.733601093292236,2107270.0 1987-07-08,4.696425914764404,4.733601093292236,4.609684944152832,4.684034824371338,1630133.0 1987-07-09,4.646860122680664,4.684034824371338,4.622076988220215,4.634468078613281,1500005.0 1987-07-10,4.609684944152832,4.659252166748047,4.535335063934326,4.646860122680664,822128.0 1987-07-13,4.572509765625,4.584901809692383,4.460986137390137,4.560119152069092,1584740.0 1987-07-14,4.733601093292236,4.745993137359619,4.597292900085449,4.609684944152832,1838943.0 1987-07-15,4.807950973510742,4.857518196105957,4.758385181427002,4.758385181427002,2434103.0 1987-07-16,4.795558929443359,4.857518196105957,4.77077579498291,4.857518196105957,788839.0 1987-07-17,4.807950973510742,4.882300853729248,4.758385181427002,4.882300853729248,1886354.0 1987-07-20,4.708817958831787,4.758385181427002,4.659252166748047,4.758385181427002,1890389.0 1987-07-21,4.659252166748047,4.708817958831787,4.634468078613281,4.708817958831787,2707473.0 1987-07-22,4.634468078613281,4.646860122680664,4.597292900085449,4.646860122680664,582046.0 1987-07-23,4.560119152069092,4.671642780303955,4.52294397354126,4.659252166748047,966378.0 1987-07-24,4.584901809692383,4.609684944152832,4.510551929473877,4.560119152069092,1266985.0 1987-07-27,4.560119152069092,4.609684944152832,4.560119152069092,4.597292900085449,441831.0 1987-07-28,4.708817958831787,4.708817958831787,4.560119152069092,4.560119152069092,3093823.0 1987-07-29,4.708817958831787,4.733601093292236,4.684034824371338,4.733601093292236,1100542.0 1987-07-30,4.659252166748047,4.758385181427002,4.312285900115967,4.733601093292236,2017491.0 1987-07-31,4.622076988220215,4.659252166748047,4.609684944152832,4.659252166748047,601212.0 1987-08-03,4.646860122680664,4.659252166748047,4.634468078613281,4.634468078613281,1541363.0 1987-08-04,4.659252166748047,4.659252166748047,4.634468078613281,4.646860122680664,853399.0 1987-08-05,4.671642780303955,4.671642780303955,4.646860122680664,4.659252166748047,1491935.0 1987-08-06,4.783167839050293,4.783167839050293,4.634468078613281,4.671642780303955,2309019.0 1987-08-07,4.845126152038574,4.869908809661865,4.795558929443359,4.832734107971191,2041701.0 1987-08-10,5.006217002868652,5.043392181396484,4.832734107971191,4.857518196105957,2042710.0 1987-08-11,5.055784225463867,5.1425251960754395,4.944259166717529,5.043392181396484,2957642.0 1987-08-12,5.018609046936035,5.092957973480225,4.981433868408203,5.055784225463867,2605590.0 1987-08-13,5.2416582107543945,5.2416582107543945,4.981433868408203,5.068174839019775,3705123.0 1987-08-14,5.216875076293945,5.303616046905518,5.179699897766113,5.2044830322265625,2480506.0 1987-08-17,5.11774206161499,5.2416582107543945,5.080566883087158,5.2044830322265625,1303299.0 1987-08-18,5.105350017547607,5.105350017547607,4.96904182434082,5.080566883087158,1452594.0 1987-08-19,5.229266166687012,5.229266166687012,5.092957973480225,5.105350017547607,986553.0 1987-08-20,5.328399181365967,5.353182792663574,5.2416582107543945,5.328399181365967,2059859.0 1987-08-21,5.353182792663574,5.39035701751709,5.291224002838135,5.34079122543335,1040017.0 1987-08-24,5.303616046905518,5.34079122543335,5.229266166687012,5.328399181365967,1131813.0 1987-08-25,5.291224002838135,5.402749061584473,5.254049777984619,5.303616046905518,1934774.0 1987-08-26,5.229266166687012,5.328399181365967,5.179699897766113,5.278832912445068,2302966.0 1987-08-27,5.179699897766113,5.278832912445068,5.154916763305664,5.278832912445068,1292203.0 1987-08-28,5.154916763305664,5.229266166687012,5.130133152008057,5.154916763305664,1613993.0 1987-08-31,5.055784225463867,5.154916763305664,5.055784225463867,5.105350017547607,2211171.0 1987-09-01,4.944259166717529,5.080566883087158,4.857518196105957,5.080566883087158,2670150.0 1987-09-02,4.8946919441223145,4.96904182434082,4.845126152038574,4.96904182434082,2140558.0 1987-09-03,4.956651210784912,5.031000137329102,4.9318671226501465,4.956651210784912,3620388.0 1987-09-04,4.944259166717529,5.055784225463867,4.91947603225708,5.006217002868652,1414261.0 1987-09-08,4.8946919441223145,5.006217002868652,4.869908809661865,4.96904182434082,2086086.0 1987-09-09,4.882300853729248,4.956651210784912,4.832734107971191,4.882300853729248,1360798.0 1987-09-10,4.956651210784912,4.956651210784912,4.882300853729248,4.9318671226501465,2514803.0 1987-09-11,5.006217002868652,5.043392181396484,4.944259166717529,4.956651210784912,1350711.0 1987-09-14,5.031000137329102,5.055784225463867,4.956651210784912,5.031000137329102,862478.0 1987-09-15,4.907083988189697,5.018609046936035,4.907083988189697,5.018609046936035,1102559.0 1987-09-16,4.882300853729248,4.981433868408203,4.869908809661865,4.907083988189697,833224.0 1987-09-17,4.857518196105957,4.8946919441223145,4.733601093292236,4.882300853729248,1626098.0 1987-09-18,4.956651210784912,5.006217002868652,4.882300853729248,4.8946919441223145,1370885.0 1987-09-21,4.91947603225708,5.043392181396484,4.882300853729248,5.006217002868652,1642238.0 1987-09-22,5.105350017547607,5.105350017547607,4.857518196105957,4.907083988189697,1222600.0 1987-09-23,5.2044830322265625,5.2044830322265625,5.055784225463867,5.105350017547607,5206137.0 1987-09-24,5.154916763305664,5.2044830322265625,5.105350017547607,5.179699897766113,1801620.0 1987-09-25,5.055784225463867,5.2044830322265625,5.055784225463867,5.179699897766113,1006728.0 1987-09-28,5.105350017547607,5.1673078536987305,5.031000137329102,5.055784225463867,2047754.0 1987-09-29,5.080566883087158,5.154916763305664,5.080566883087158,5.105350017547607,1821795.0 1987-09-30,4.96904182434082,5.105350017547607,4.956651210784912,5.080566883087158,948221.0 1987-10-01,5.130133152008057,5.130133152008057,4.956651210784912,4.956651210784912,1171154.0 1987-10-02,5.19209098815918,5.216875076293945,5.154916763305664,5.19209098815918,831206.0 1987-10-05,5.154916763305664,5.1673078536987305,5.105350017547607,5.1673078536987305,656693.0 1987-10-06,5.154916763305664,5.154916763305664,5.031000137329102,5.130133152008057,1897451.0 1987-10-07,4.9938249588012695,5.105350017547607,4.907083988189697,5.105350017547607,2180908.0 1987-10-08,4.857518196105957,5.055784225463867,4.807950973510742,5.055784225463867,1283125.0 1987-10-09,4.758385181427002,4.882300853729248,4.733601093292236,4.857518196105957,1809690.0 1987-10-12,4.510551929473877,4.783167839050293,4.460986137390137,4.783167839050293,3831216.0 1987-10-13,4.597292900085449,4.684034824371338,4.485768795013428,4.659252166748047,3109963.0 1987-10-14,4.448594093322754,4.659252166748047,4.374244213104248,4.609684944152832,2547083.0 1987-10-15,4.32467794418335,4.560119152069092,4.287502765655518,4.361853122711182,2822470.0 1987-10-16,4.2255449295043945,4.485768795013428,4.163586139678955,4.361853122711182,7162095.0 1987-10-19,3.19704008102417,4.200760841369629,3.19704008102417,3.965320110321045,8136543.0 1987-10-20,3.7670540809631348,4.188370227813721,3.2466061115264893,4.163586139678955,9052484.0 1987-10-21,3.9405369758605957,4.200760841369629,3.6679210662841797,3.6679210662841797,5215215.0 1987-10-22,3.692704916000366,3.9901039600372314,3.6679210662841797,3.7422709465026855,5592486.0 1987-10-23,3.7670540809631348,3.7670540809631348,3.593571901321411,3.6183550357818604,3516488.0 1987-10-26,3.5811800956726074,3.7050960063934326,3.5440049171447754,3.692704916000366,2643923.0 1987-10-27,3.7546629905700684,3.7670540809631348,3.5811800956726074,3.5811800956726074,3144260.0 1987-10-28,3.8785789012908936,4.114019870758057,3.593571901321411,3.6183550357818604,3656703.0 1987-10-29,4.101627826690674,4.1264119148254395,3.8166210651397705,3.9777119159698486,5590469.0 1987-10-30,4.188370227813721,4.361853122711182,4.138803005218506,4.26271915435791,4402166.0 1987-11-02,4.213152885437012,4.26271915435791,4.114019870758057,4.138803005218506,1816751.0 1987-11-03,4.138803005218506,4.163586139678955,3.9901039600372314,4.163586139678955,2687299.0 1987-11-04,4.052062034606934,4.101627826690674,3.965320110321045,4.014886856079102,1565573.0 1987-11-05,4.163586139678955,4.163586139678955,4.039669990539551,4.039669990539551,1527241.0 1987-11-06,4.014886856079102,4.237936019897461,3.9405369758605957,4.151195049285889,2493619.0 1987-11-09,3.8537960052490234,3.9529290199279785,3.8166210651397705,3.8909709453582764,1597853.0 1987-11-10,3.8166210651397705,3.8537960052490234,3.7174880504608154,3.7670540809631348,1376938.0 1987-11-11,3.8909709453582764,3.965320110321045,3.8414039611816406,3.9157540798187256,806997.0 1987-11-12,4.138803005218506,4.163586139678955,4.014886856079102,4.039669990539551,1525224.0 1987-11-13,4.138803005218506,4.188370227813721,4.101627826690674,4.114019870758057,2848698.0 1987-11-16,4.287502765655518,4.337069034576416,4.163586139678955,4.213152885437012,1873241.0 1987-11-17,4.200760841369629,4.287502765655518,4.114019870758057,4.287502765655518,1881311.0 1987-11-18,4.151195049285889,4.237936019897461,4.1264119148254395,4.213152885437012,1211504.0 1987-11-19,4.064453125,4.200760841369629,4.064453125,4.151195049285889,1865171.0 1987-11-20,4.163586139678955,4.213152885437012,4.014886856079102,4.014886856079102,1399130.0 1987-11-23,4.200760841369629,4.237936019897461,4.114019870758057,4.138803005218506,575994.0 1987-11-24,4.337069034576416,4.337069034576416,4.213152885437012,4.213152885437012,1171154.0 1987-11-25,4.2255449295043945,4.361853122711182,4.2255449295043945,4.287502765655518,1039008.0 1987-11-27,4.089237213134766,4.237936019897461,4.089237213134766,4.237936019897461,472093.0 1987-11-30,3.8909709453582764,4.014886856079102,3.7422709465026855,4.014886856079102,2388710.0 1987-12-01,3.9157540798187256,3.9529290199279785,3.8909709453582764,3.9405369758605957,1674518.0 1987-12-02,3.9405369758605957,3.9529290199279785,3.8785789012908936,3.9281458854675293,1789515.0 1987-12-03,3.8290131092071533,3.9529290199279785,3.7794458866119385,3.9405369758605957,1735043.0 1987-12-04,3.86618709564209,3.86618709564209,3.7670540809631348,3.7670540809631348,1920652.0 1987-12-07,4.014886856079102,4.014886856079102,3.8414039611816406,3.8414039611816406,689982.0 1987-12-08,4.163586139678955,4.188370227813721,4.014886856079102,4.014886856079102,1857101.0 1987-12-09,4.2255449295043945,4.26271915435791,4.175978183746338,4.213152885437012,1440489.0 1987-12-10,4.163586139678955,4.26271915435791,4.064453125,4.064453125,2087095.0 1987-12-11,4.076845169067383,4.213152885437012,4.076845169067383,4.163586139678955,904845.0 1987-12-14,4.312285900115967,4.361853122711182,4.014886856079102,4.064453125,1867188.0 1987-12-15,4.361853122711182,4.399026870727539,4.312285900115967,4.312285900115967,1982185.0 1987-12-16,4.436202049255371,4.448594093322754,4.374244213104248,4.436202049255371,2015474.0 1987-12-17,4.411418914794922,4.52294397354126,4.374244213104248,4.460986137390137,2083060.0 1987-12-18,4.448594093322754,4.485768795013428,4.411418914794922,4.485768795013428,3244126.0 1987-12-21,4.436202049255371,4.485768795013428,4.423810958862305,4.423810958862305,730332.0 1987-12-22,4.498159885406494,4.498159885406494,4.423810958862305,4.436202049255371,3219916.0 1987-12-23,4.510551929473877,4.609684944152832,4.485768795013428,4.485768795013428,1895433.0 1987-12-24,4.436202049255371,4.535335063934326,4.361853122711182,4.498159885406494,1259923.0 1987-12-28,4.32467794418335,4.374244213104248,4.26271915435791,4.312285900115967,749498.0 1987-12-29,4.337069034576416,4.386635780334473,4.312285900115967,4.349461078643799,468058.0 1987-12-30,4.448594093322754,4.448594093322754,4.32467794418335,4.337069034576416,623405.0 1987-12-31,4.448594093322754,4.460986137390137,4.374244213104248,4.411418914794922,759586.0 1988-01-04,4.473377227783203,4.498159885406494,4.436202049255371,4.460986137390137,1867188.0 1988-01-05,4.411418914794922,4.535335063934326,4.411418914794922,4.485768795013428,2411911.0 1988-01-06,4.374244213104248,4.460986137390137,4.374244213104248,4.460986137390137,1982185.0 1988-01-07,4.361853122711182,4.361853122711182,4.26271915435791,4.349461078643799,1517154.0 1988-01-08,3.9901039600372314,4.361853122711182,3.9901039600372314,4.361853122711182,2630809.0 1988-01-11,4.002494812011719,4.138803005218506,3.9157540798187256,4.089237213134766,3251187.0 1988-01-12,3.86618709564209,3.9777119159698486,3.7794458866119385,3.9777119159698486,4903513.0 1988-01-13,3.8537960052490234,3.8909709453582764,3.7794458866119385,3.8909709453582764,3082727.0 1988-01-14,3.9033620357513428,3.9157540798187256,3.8166210651397705,3.8537960052490234,4145945.0 1988-01-15,4.101627826690674,4.163586139678955,4.064453125,4.114019870758057,5808358.0 1988-01-18,4.163586139678955,4.163586139678955,4.089237213134766,4.1264119148254395,2027579.0 1988-01-19,4.138803005218506,4.188370227813721,4.076845169067383,4.114019870758057,1149970.0 1988-01-20,3.965320110321045,4.138803005218506,3.9157540798187256,4.138803005218506,2318098.0 1988-01-21,3.9901039600372314,4.014886856079102,3.9529290199279785,4.014886856079102,1979159.0 1988-01-22,4.175978183746338,4.188370227813721,4.002494812011719,4.002494812011719,1475795.0 1988-01-25,4.237936019897461,4.237936019897461,4.163586139678955,4.213152885437012,1967054.0 1988-01-26,4.175978183746338,4.237936019897461,4.175978183746338,4.213152885437012,500338.0 1988-01-27,4.138803005218506,4.237936019897461,4.101627826690674,4.175978183746338,1659387.0 1988-01-28,4.213152885437012,4.213152885437012,4.138803005218506,4.138803005218506,1848022.0 1988-01-29,4.237936019897461,4.250328063964844,4.213152885437012,4.213152885437012,1704780.0 1988-02-01,4.237936019897461,4.299893856048584,4.2255449295043945,4.275111198425293,885679.0 1988-02-02,4.188370227813721,4.26271915435791,4.138803005218506,4.237936019897461,928046.0 1988-02-03,4.064453125,4.200760841369629,4.039669990539551,4.188370227813721,1702763.0 1988-02-04,4.064453125,4.101627826690674,3.9901039600372314,4.052062034606934,1107603.0 1988-02-05,4.089237213134766,4.1264119148254395,4.064453125,4.089237213134766,782787.0 1988-02-08,4.039669990539551,4.076845169067383,4.014886856079102,4.064453125,730332.0 1988-02-09,4.064453125,4.089237213134766,4.027278900146484,4.076845169067383,713183.0 1988-02-10,4.163586139678955,4.2255449295043945,4.064453125,4.089237213134766,1138874.0 1988-02-11,4.26271915435791,4.287502765655518,4.138803005218506,4.163586139678955,2632826.0 1988-02-12,4.299893856048584,4.312285900115967,4.237936019897461,4.26271915435791,1844996.0 1988-02-16,4.32467794418335,4.361853122711182,4.237936019897461,4.337069034576416,1270011.0 1988-02-17,4.337069034576416,4.411418914794922,4.312285900115967,4.349461078643799,1649299.0 1988-02-18,4.26271915435791,4.361853122711182,4.26271915435791,4.349461078643799,1285142.0 1988-02-19,4.213152885437012,4.237936019897461,4.175978183746338,4.237936019897461,1126769.0 1988-02-22,4.237936019897461,4.237936019897461,4.151195049285889,4.188370227813721,2109287.0 1988-02-23,4.299893856048584,4.312285900115967,4.213152885437012,4.237936019897461,2273713.0 1988-02-24,4.26271915435791,4.312285900115967,4.250328063964844,4.299893856048584,2037666.0 1988-02-25,4.312285900115967,4.386635780334473,4.275111198425293,4.287502765655518,5109297.0 1988-02-26,4.411418914794922,4.448594093322754,4.32467794418335,4.32467794418335,2040693.0 1988-02-29,4.597292900085449,4.597292900085449,4.436202049255371,4.460986137390137,3738412.0 1988-03-01,4.584901809692383,4.646860122680664,4.584901809692383,4.622076988220215,2478488.0 1988-03-02,4.560119152069092,4.659252166748047,4.560119152069092,4.584901809692383,1378955.0 1988-03-03,4.646860122680664,4.646860122680664,4.547727108001709,4.572509765625,687965.0 1988-03-04,4.646860122680664,4.684034824371338,4.560119152069092,4.622076988220215,1107603.0 1988-03-07,4.659252166748047,4.659252166748047,4.584901809692383,4.622076988220215,1047078.0 1988-03-08,4.646860122680664,4.684034824371338,4.646860122680664,4.659252166748047,1534302.0 1988-03-09,4.659252166748047,4.671642780303955,4.622076988220215,4.646860122680664,945195.0 1988-03-10,4.460986137390137,4.671642780303955,4.460986137390137,4.671642780303955,3463024.0 1988-03-11,4.473377227783203,4.498159885406494,4.436202049255371,4.473377227783203,1112647.0 1988-03-14,4.473377227783203,4.485768795013428,4.460986137390137,4.460986137390137,447883.0 1988-03-15,4.460986137390137,4.498159885406494,4.436202049255371,4.460986137390137,1619037.0 1988-03-16,4.485768795013428,4.498159885406494,4.448594093322754,4.460986137390137,1391060.0 1988-03-17,4.547727108001709,4.584901809692383,4.460986137390137,4.460986137390137,3315747.0 1988-03-18,4.535335063934326,4.560119152069092,4.485768795013428,4.560119152069092,2864838.0 1988-03-21,4.448594093322754,4.510551929473877,4.436202049255371,4.510551929473877,1011772.0 1988-03-22,4.399026870727539,4.485768795013428,4.374244213104248,4.473377227783203,1355754.0 1988-03-23,4.386635780334473,4.423810958862305,4.349461078643799,4.423810958862305,1278081.0 1988-03-24,4.26271915435791,4.32467794418335,4.26271915435791,4.312285900115967,1144926.0 1988-03-25,4.213152885437012,4.312285900115967,4.213152885437012,4.237936019897461,1270011.0 1988-03-28,4.163586139678955,4.26271915435791,4.138803005218506,4.200760841369629,2286827.0 1988-03-29,4.2255449295043945,4.250328063964844,4.188370227813721,4.188370227813721,1138874.0 1988-03-30,4.163586139678955,4.237936019897461,4.163586139678955,4.237936019897461,909889.0 1988-03-31,4.213152885437012,4.213152885437012,4.1264119148254395,4.138803005218506,1213521.0 1988-04-04,4.027278900146484,4.188370227813721,4.027278900146484,4.163586139678955,1724955.0 1988-04-05,4.089237213134766,4.089237213134766,4.039669990539551,4.064453125,2880978.0 1988-04-06,4.064453125,4.089237213134766,4.039669990539551,4.076845169067383,3842312.0 1988-04-07,4.200760841369629,4.237936019897461,4.114019870758057,4.163586139678955,1830873.0 1988-04-08,4.374244213104248,4.411418914794922,4.2255449295043945,4.2255449295043945,1814734.0 1988-04-11,4.386635780334473,4.399026870727539,4.337069034576416,4.374244213104248,1245801.0 1988-04-12,4.423810958862305,4.423810958862305,4.337069034576416,4.423810958862305,1540355.0 1988-04-13,4.399026870727539,4.423810958862305,4.337069034576416,4.411418914794922,1850040.0 1988-04-14,4.237936019897461,4.32467794418335,4.188370227813721,4.26271915435791,2280774.0 1988-04-15,4.151195049285889,4.213152885437012,4.101627826690674,4.213152885437012,1848022.0 1988-04-18,4.076845169067383,4.114019870758057,4.052062034606934,4.101627826690674,1787497.0 1988-04-19,4.052062034606934,4.114019870758057,4.039669990539551,4.089237213134766,2919310.0 1988-04-20,4.052062034606934,4.076845169067383,4.027278900146484,4.027278900146484,1141900.0 1988-04-21,4.064453125,4.089237213134766,4.027278900146484,4.052062034606934,2580372.0 1988-04-22,4.052062034606934,4.064453125,3.9901039600372314,4.064453125,2566249.0 1988-04-25,4.064453125,4.064453125,4.039669990539551,4.052062034606934,971422.0 1988-04-26,4.101627826690674,4.1264119148254395,4.052062034606934,4.064453125,2774051.0 1988-04-27,4.052062034606934,4.151195049285889,4.052062034606934,4.089237213134766,1534302.0 1988-04-28,4.027278900146484,4.076845169067383,4.002494812011719,4.076845169067383,1208477.0 1988-04-29,3.965320110321045,4.002494812011719,3.9157540798187256,4.002494812011719,2371561.0 1988-05-02,3.9529290199279785,3.965320110321045,3.9033620357513428,3.965320110321045,2312045.0 1988-05-03,3.9901039600372314,4.039669990539551,3.9405369758605957,3.9529290199279785,2572302.0 1988-05-04,4.002494812011719,4.027278900146484,3.965320110321045,4.027278900146484,1756226.0 1988-05-05,3.9529290199279785,3.9901039600372314,3.9405369758605957,3.9901039600372314,2431077.0 1988-05-06,3.9405369758605957,3.9777119159698486,3.9281458854675293,3.9281458854675293,1366850.0 1988-05-09,3.9157540798187256,3.965320110321045,3.8785789012908936,3.965320110321045,2227311.0 1988-05-10,3.8785789012908936,3.9281458854675293,3.8166210651397705,3.8909709453582764,2244459.0 1988-05-11,3.8414039611816406,3.86618709564209,3.7918379306793213,3.8414039611816406,2168803.0 1988-05-12,3.86618709564209,3.9157540798187256,3.8290131092071533,3.8537960052490234,1957975.0 1988-05-13,3.9281458854675293,3.9405369758605957,3.86618709564209,3.86618709564209,1378955.0 1988-05-16,3.86618709564209,3.9281458854675293,3.8414039611816406,3.9157540798187256,2160733.0 1988-05-17,3.8785789012908936,3.9157540798187256,3.86618709564209,3.9157540798187256,1330536.0 1988-05-18,3.7422709465026855,3.86618709564209,3.7298800945281982,3.8414039611816406,5717571.0 1988-05-19,3.6803131103515625,3.7670540809631348,3.6431379318237305,3.7422709465026855,3955292.0 1988-05-20,3.7298800945281982,3.7298800945281982,3.6679210662841797,3.692704916000366,2780103.0 1988-05-23,3.7174880504608154,3.7298800945281982,3.6431379318237305,3.7298800945281982,1112647.0 1988-05-24,3.7298800945281982,3.7298800945281982,3.6803131103515625,3.7050960063934326,1692675.0 1988-05-25,3.6183550357818604,3.7174880504608154,3.6183550357818604,3.7174880504608154,2535987.0 1988-05-26,3.692704916000366,3.692704916000366,3.593571901321411,3.6431379318237305,2477479.0 1988-05-27,3.692704916000366,3.692704916000366,3.6679210662841797,3.6803131103515625,923002.0 1988-05-31,3.8414039611816406,3.8537960052490234,3.7050960063934326,3.7050960063934326,1251853.0 1988-06-01,3.965320110321045,3.9901039600372314,3.8166210651397705,3.8414039611816406,4265986.0 1988-06-02,3.9157540798187256,3.9405369758605957,3.8909709453582764,3.9405369758605957,2762955.0 1988-06-03,3.9405369758605957,3.9405369758605957,3.86618709564209,3.8909709453582764,1797585.0 1988-06-06,3.965320110321045,3.9901039600372314,3.9033620357513428,3.9405369758605957,973440.0 1988-06-07,3.9901039600372314,4.039669990539551,3.9157540798187256,3.9405369758605957,3882662.0 1988-06-08,4.089237213134766,4.114019870758057,3.9777119159698486,3.9777119159698486,3386359.0 1988-06-09,4.114019870758057,4.114019870758057,4.064453125,4.076845169067383,3200750.0 1988-06-10,4.089237213134766,4.1264119148254395,4.052062034606934,4.064453125,2498663.0 1988-06-13,4.064453125,4.101627826690674,4.052062034606934,4.076845169067383,1233696.0 1988-06-14,4.089237213134766,4.151195049285889,4.064453125,4.064453125,3572977.0 1988-06-15,4.014886856079102,4.101627826690674,3.9777119159698486,4.101627826690674,2762955.0 1988-06-16,3.9281458854675293,4.002494812011719,3.8785789012908936,4.002494812011719,2077007.0 1988-06-17,3.9281458854675293,3.965320110321045,3.9033620357513428,3.9033620357513428,2754885.0 1988-06-20,3.9033620357513428,3.9281458854675293,3.8785789012908936,3.9157540798187256,877609.0 1988-06-21,3.9033620357513428,3.9281458854675293,3.8785789012908936,3.9281458854675293,2147620.0 1988-06-22,3.9777119159698486,3.9901039600372314,3.8909709453582764,3.9281458854675293,3414604.0 1988-06-23,4.200760841369629,4.200760841369629,4.014886856079102,4.014886856079102,3355088.0 1988-06-24,4.163586139678955,4.200760841369629,4.1264119148254395,4.175978183746338,1876267.0 1988-06-27,4.027278900146484,4.114019870758057,4.027278900146484,4.089237213134766,814058.0 1988-06-28,3.965320110321045,4.039669990539551,3.965320110321045,4.027278900146484,2219241.0 1988-06-29,3.9405369758605957,3.9901039600372314,3.9157540798187256,3.9901039600372314,2128453.0 1988-06-30,4.014886856079102,4.014886856079102,3.9281458854675293,3.9529290199279785,1904512.0 1988-07-01,3.965320110321045,4.039669990539551,3.9157540798187256,4.039669990539551,1395095.0 1988-07-05,3.965320110321045,3.965320110321045,3.8785789012908936,3.8785789012908936,1941835.0 1988-07-06,3.965320110321045,3.9901039600372314,3.9405369758605957,3.965320110321045,1867188.0 1988-07-07,4.027278900146484,4.039669990539551,3.9033620357513428,3.9281458854675293,3731350.0 1988-07-08,4.002494812011719,4.052062034606934,3.9777119159698486,4.027278900146484,3847356.0 1988-07-11,3.9901039600372314,4.014886856079102,3.9405369758605957,4.014886856079102,1664430.0 1988-07-12,3.9033620357513428,3.9901039600372314,3.86618709564209,3.9901039600372314,1918634.0 1988-07-13,3.9157540798187256,3.9281458854675293,3.8042290210723877,3.9033620357513428,3225969.0 1988-07-14,3.86618709564209,3.9033620357513428,3.8414039611816406,3.9033620357513428,823136.0 1988-07-15,3.8414039611816406,3.8785789012908936,3.8414039611816406,3.8414039611816406,3703106.0 1988-07-18,3.8414039611816406,3.8537960052490234,3.7918379306793213,3.8166210651397705,944186.0 1988-07-19,3.8042290210723877,3.8537960052490234,3.7298800945281982,3.8414039611816406,2372570.0 1988-07-20,3.7918379306793213,3.8290131092071533,3.7670540809631348,3.7918379306793213,1349702.0 1988-07-21,3.7546629905700684,3.7670540809631348,3.7050960063934326,3.7670540809631348,2783129.0 1988-07-22,3.7298800945281982,3.7670540809631348,3.7174880504608154,3.7422709465026855,1241766.0 1988-07-25,3.7794458866119385,3.7794458866119385,3.7174880504608154,3.7298800945281982,753533.0 1988-07-26,3.7670540809631348,3.7918379306793213,3.7298800945281982,3.7298800945281982,1935783.0 1988-07-27,3.7546629905700684,3.8042290210723877,3.7546629905700684,3.7670540809631348,2219241.0 1988-07-28,3.8414039611816406,3.86618709564209,3.7422709465026855,3.7422709465026855,1998325.0 1988-07-29,3.9033620357513428,3.9033620357513428,3.8414039611816406,3.86618709564209,1299264.0 1988-08-01,3.86618709564209,3.9033620357513428,3.8166210651397705,3.8909709453582764,1005719.0 1988-08-02,3.8166210651397705,3.86618709564209,3.7794458866119385,3.8414039611816406,1103568.0 1988-08-03,3.8166210651397705,3.8537960052490234,3.7918379306793213,3.8290131092071533,1628116.0 1988-08-04,3.8414039611816406,3.8537960052490234,3.8166210651397705,3.8166210651397705,1095498.0 1988-08-05,3.8166210651397705,3.8537960052490234,3.7670540809631348,3.8537960052490234,2601555.0 1988-08-08,3.7918379306793213,3.8414039611816406,3.7918379306793213,3.7918379306793213,969405.0 1988-08-09,3.7670540809631348,3.7918379306793213,3.7298800945281982,3.7794458866119385,1751183.0 1988-08-10,3.7670540809631348,3.7670540809631348,3.7422709465026855,3.7422709465026855,1401148.0 1988-08-11,3.7794458866119385,3.8166210651397705,3.7546629905700684,3.8042290210723877,1821795.0 1988-08-12,3.7794458866119385,3.7918379306793213,3.7546629905700684,3.7794458866119385,675860.0 1988-08-15,3.7670540809631348,3.7918379306793213,3.7546629905700684,3.7546629905700684,2858785.0 1988-08-16,3.8166210651397705,3.86618709564209,3.7298800945281982,3.7422709465026855,1653334.0 1988-08-17,3.7422709465026855,3.8290131092071533,3.7298800945281982,3.8290131092071533,1831882.0 1988-08-18,3.7422709465026855,3.7670540809631348,3.7174880504608154,3.7298800945281982,3395438.0 1988-08-19,3.7670540809631348,3.7918379306793213,3.7174880504608154,3.7298800945281982,3710167.0 1988-08-22,3.7298800945281982,3.7670540809631348,3.7174880504608154,3.7670540809631348,1904512.0 1988-08-23,3.692704916000366,3.7174880504608154,3.6679210662841797,3.692704916000366,1429393.0 1988-08-24,3.7298800945281982,3.7422709465026855,3.6803131103515625,3.692704916000366,937125.0 1988-08-25,3.7546629905700684,3.7918379306793213,3.7050960063934326,3.7174880504608154,1461673.0 1988-08-26,3.7546629905700684,3.7794458866119385,3.7298800945281982,3.7298800945281982,564898.0 1988-08-29,3.8166210651397705,3.8166210651397705,3.7546629905700684,3.7794458866119385,1014798.0 1988-08-30,3.556396961212158,3.8042290210723877,3.5440049171447754,3.8042290210723877,17894140.0 1988-08-31,3.593571901321411,3.6183550357818604,3.5811800956726074,3.6059629917144775,7297266.0 1988-09-01,3.4820470809936523,3.5811800956726074,3.4696550369262695,3.5811800956726074,5555163.0 1988-09-02,3.494438886642456,3.5440049171447754,3.4696550369262695,3.5192220211029053,5597530.0 1988-09-06,3.4820470809936523,3.5440049171447754,3.4820470809936523,3.5068299770355225,2336255.0 1988-09-07,3.457263946533203,3.494438886642456,3.432481050491333,3.494438886642456,3696044.0 1988-09-08,3.5068299770355225,3.531614065170288,3.4448719024658203,3.4448719024658203,3008080.0 1988-09-09,3.6183550357818604,3.6431379318237305,3.4820470809936523,3.4820470809936523,3486225.0 1988-09-12,3.692704916000366,3.7918379306793213,3.6183550357818604,3.6183550357818604,2460331.0 1988-09-13,3.630747079849243,3.6555299758911133,3.6059629917144775,3.6431379318237305,2437130.0 1988-09-14,3.556396961212158,3.6555299758911133,3.494438886642456,3.6431379318237305,7683616.0 1988-09-15,3.5687880516052246,3.6679210662841797,3.5192220211029053,3.5687880516052246,4946889.0 1988-09-16,3.6059629917144775,3.6059629917144775,3.5440049171447754,3.556396961212158,3692009.0 1988-09-19,3.6183550357818604,3.630747079849243,3.5440049171447754,3.630747079849243,1601888.0 1988-09-20,3.6059629917144775,3.6555299758911133,3.6059629917144775,3.6059629917144775,1345667.0 1988-09-21,3.6803131103515625,3.7050960063934326,3.6183550357818604,3.6183550357818604,2093147.0 1988-09-22,3.6803131103515625,3.7794458866119385,3.6555299758911133,3.7050960063934326,1972098.0 1988-09-23,3.6431379318237305,3.6679210662841797,3.5811800956726074,3.6555299758911133,2927380.0 1988-09-26,3.6555299758911133,3.6555299758911133,3.593571901321411,3.593571901321411,843311.0 1988-09-27,3.6679210662841797,3.6803131103515625,3.6431379318237305,3.6679210662841797,2053806.0 1988-09-28,3.6431379318237305,3.6679210662841797,3.6183550357818604,3.6679210662841797,1424349.0 1988-09-29,3.7050960063934326,3.7546629905700684,3.630747079849243,3.6555299758911133,3671834.0 1988-09-30,3.6555299758911133,3.692704916000366,3.6555299758911133,3.6803131103515625,2026570.0 1988-10-03,3.7174880504608154,3.7298800945281982,3.6183550357818604,3.630747079849243,2794226.0 1988-10-04,3.6679210662841797,3.7670540809631348,3.6679210662841797,3.7174880504608154,1415270.0 1988-10-05,3.7546629905700684,3.7918379306793213,3.6679210662841797,3.692704916000366,1853066.0 1988-10-06,3.7422709465026855,3.8166210651397705,3.7174880504608154,3.7918379306793213,1464699.0 1988-10-07,3.8042290210723877,3.8042290210723877,3.7422709465026855,3.7422709465026855,3390394.0 1988-10-10,3.7298800945281982,3.7918379306793213,3.7174880504608154,3.7794458866119385,828180.0 1988-10-11,3.7298800945281982,3.7422709465026855,3.6803131103515625,3.7298800945281982,977475.0 1988-10-12,3.692704916000366,3.7050960063934326,3.6803131103515625,3.692704916000366,1323474.0 1988-10-13,3.7422709465026855,3.7422709465026855,3.6803131103515625,3.6803131103515625,1638203.0 1988-10-14,3.7298800945281982,3.7670540809631348,3.7174880504608154,3.7546629905700684,1707806.0 1988-10-17,3.7670540809631348,3.7670540809631348,3.7174880504608154,3.7298800945281982,1846005.0 1988-10-18,3.8166210651397705,3.8290131092071533,3.7546629905700684,3.7546629905700684,1749165.0 1988-10-19,3.7794458866119385,3.8414039611816406,3.7670540809631348,3.8414039611816406,2065911.0 1988-10-20,3.7918379306793213,3.8166210651397705,3.7670540809631348,3.7918379306793213,2870890.0 1988-10-21,3.7422709465026855,3.8042290210723877,3.7050960063934326,3.7918379306793213,3417630.0 1988-10-24,3.692704916000366,3.7546629905700684,3.692704916000366,3.7546629905700684,2663089.0 1988-10-25,3.6679210662841797,3.692704916000366,3.6679210662841797,3.692704916000366,1794559.0 1988-10-26,3.6431379318237305,3.692704916000366,3.6059629917144775,3.6803131103515625,1199399.0 1988-10-27,3.6555299758911133,3.6555299758911133,3.6059629917144775,3.6183550357818604,4758254.0 1988-10-28,3.692704916000366,3.7050960063934326,3.630747079849243,3.630747079849243,5444201.0 1988-10-31,3.7546629905700684,3.7546629905700684,3.6679210662841797,3.692704916000366,1935783.0 1988-11-01,3.7174880504608154,3.7546629905700684,3.7050960063934326,3.7422709465026855,5099210.0 1988-11-02,3.7298800945281982,3.7422709465026855,3.7174880504608154,3.7174880504608154,1774384.0 1988-11-03,3.7174880504608154,3.7422709465026855,3.7174880504608154,3.7298800945281982,5751868.0 1988-11-04,3.6679210662841797,3.7794458866119385,3.6679210662841797,3.692704916000366,2294896.0 1988-11-07,3.7298800945281982,3.7546629905700684,3.6555299758911133,3.6803131103515625,5288854.0 1988-11-08,3.692704916000366,3.7670540809631348,3.692704916000366,3.7546629905700684,2188978.0 1988-11-09,3.7298800945281982,3.7298800945281982,3.6679210662841797,3.692704916000366,1971089.0 1988-11-10,3.7174880504608154,3.7422709465026855,3.692704916000366,3.7298800945281982,2641905.0 1988-11-11,3.6803131103515625,3.7174880504608154,3.6803131103515625,3.7050960063934326,1889381.0 1988-11-14,3.6555299758911133,3.692704916000366,3.6431379318237305,3.692704916000366,1638203.0 1988-11-15,3.6431379318237305,3.6679210662841797,3.6431379318237305,3.6555299758911133,1448559.0 1988-11-16,3.5811800956726074,3.6679210662841797,3.5811800956726074,3.6679210662841797,2353404.0 1988-11-17,3.6059629917144775,3.6431379318237305,3.593571901321411,3.593571901321411,4504050.0 1988-11-18,3.6555299758911133,3.692704916000366,3.6183550357818604,3.6555299758911133,1260932.0 1988-11-21,3.6431379318237305,3.6555299758911133,3.6183550357818604,3.630747079849243,4618038.0 1988-11-22,3.6431379318237305,3.6555299758911133,3.6183550357818604,3.6183550357818604,3273380.0 1988-11-23,3.6431379318237305,3.6679210662841797,3.630747079849243,3.6431379318237305,1822803.0 1988-11-25,3.6679210662841797,3.6679210662841797,3.6183550357818604,3.6183550357818604,1119708.0 1988-11-28,3.6431379318237305,3.6555299758911133,3.6183550357818604,3.6431379318237305,2024553.0 1988-11-29,3.7174880504608154,3.7174880504608154,3.6183550357818604,3.6183550357818604,1280098.0 1988-11-30,3.7298800945281982,3.7670540809631348,3.7050960063934326,3.7050960063934326,1615002.0 1988-12-01,3.7422709465026855,3.7794458866119385,3.7050960063934326,3.7174880504608154,754542.0 1988-12-02,3.7794458866119385,3.8414039611816406,3.7298800945281982,3.7298800945281982,917959.0 1988-12-05,3.8166210651397705,3.8414039611816406,3.7546629905700684,3.7794458866119385,1645264.0 1988-12-06,3.8290131092071533,3.8414039611816406,3.7918379306793213,3.7918379306793213,1709824.0 1988-12-07,3.86618709564209,3.9033620357513428,3.8166210651397705,3.8414039611816406,1980168.0 1988-12-08,3.8785789012908936,3.9033620357513428,3.8290131092071533,3.8414039611816406,938134.0 1988-12-09,3.9157540798187256,3.9529290199279785,3.8537960052490234,3.8537960052490234,1335579.0 1988-12-12,3.9157540798187256,3.9405369758605957,3.9157540798187256,3.9281458854675293,1620046.0 1988-12-13,3.9281458854675293,3.9405369758605957,3.9033620357513428,3.9281458854675293,1574652.0 1988-12-14,3.9157540798187256,3.9281458854675293,3.9157540798187256,3.9157540798187256,969405.0 1988-12-15,3.8909709453582764,3.9281458854675293,3.8785789012908936,3.9157540798187256,808005.0 1988-12-16,3.9405369758605957,3.9529290199279785,3.8414039611816406,3.8414039611816406,2130471.0 1988-12-19,3.9529290199279785,3.9529290199279785,3.8909709453582764,3.9157540798187256,1663422.0 1988-12-20,3.9157540798187256,3.965320110321045,3.9157540798187256,3.965320110321045,1355754.0 1988-12-21,3.9405369758605957,3.9405369758605957,3.8909709453582764,3.9033620357513428,1594827.0 1988-12-22,3.9529290199279785,3.9529290199279785,3.8909709453582764,3.9529290199279785,1694693.0 1988-12-23,3.9281458854675293,3.965320110321045,3.9281458854675293,3.9405369758605957,933090.0 1988-12-27,3.8909709453582764,3.9281458854675293,3.8785789012908936,3.9281458854675293,616344.0 1988-12-28,3.86618709564209,3.9157540798187256,3.86618709564209,3.8909709453582764,475119.0 1988-12-29,3.9157540798187256,3.9405369758605957,3.86618709564209,3.8909709453582764,1253871.0 1988-12-30,3.8414039611816406,3.9405369758605957,3.8414039611816406,3.86618709564209,1586757.0 1989-01-03,3.8537960052490234,3.9033620357513428,3.8290131092071533,3.8414039611816406,928046.0 1989-01-04,3.9033620357513428,3.9157540798187256,3.86618709564209,3.8785789012908936,1266985.0 1989-01-05,3.9157540798187256,3.9529290199279785,3.86618709564209,3.8909709453582764,1450576.0 1989-01-06,3.9777119159698486,3.9901039600372314,3.9405369758605957,3.9529290199279785,2115340.0 1989-01-09,3.8414039611816406,3.9033620357513428,3.8166210651397705,3.8785789012908936,4006738.0 1989-01-10,3.86618709564209,3.9281458854675293,3.8414039611816406,3.8909709453582764,3838277.0 1989-01-11,3.8909709453582764,3.9033620357513428,3.8290131092071533,3.8414039611816406,2272704.0 1989-01-12,3.9157540798187256,3.9529290199279785,3.8909709453582764,3.8909709453582764,1557503.0 1989-01-13,3.9901039600372314,4.014886856079102,3.9157540798187256,3.9281458854675293,2592476.0 1989-01-16,4.064453125,4.101627826690674,4.027278900146484,4.039669990539551,1914599.0 1989-01-17,3.8785789012908936,3.9529290199279785,3.86618709564209,3.9405369758605957,6932101.0 1989-01-18,3.86618709564209,3.8909709453582764,3.8414039611816406,3.8909709453582764,5237408.0 1989-01-19,3.8909709453582764,3.9033620357513428,3.8414039611816406,3.86618709564209,4338615.0 1989-01-20,3.9157540798187256,3.9157540798187256,3.86618709564209,3.8785789012908936,2261608.0 1989-01-23,3.8042290210723877,3.9157540798187256,3.8042290210723877,3.9033620357513428,2092139.0 1989-01-24,3.8042290210723877,3.86618709564209,3.7546629905700684,3.7918379306793213,3026237.0 1989-01-25,3.8166210651397705,3.8414039611816406,3.7918379306793213,3.8166210651397705,3021193.0 1989-01-26,3.8785789012908936,3.8909709453582764,3.7794458866119385,3.8166210651397705,3239082.0 1989-01-27,3.9033620357513428,3.9281458854675293,3.86618709564209,3.8785789012908936,4502032.0 1989-01-30,3.9157540798187256,3.9405369758605957,3.9033620357513428,3.9157540798187256,2391736.0 1989-01-31,3.9405369758605957,3.965320110321045,3.9157540798187256,3.9405369758605957,2493619.0 1989-02-01,4.014886856079102,4.064453125,3.9405369758605957,3.9529290199279785,2590459.0 1989-02-02,4.064453125,4.064453125,3.9777119159698486,4.027278900146484,1713859.0 1989-02-03,4.039669990539551,4.052062034606934,4.002494812011719,4.052062034606934,1687632.0 1989-02-06,3.9777119159698486,4.052062034606934,3.965320110321045,4.052062034606934,1632151.0 1989-02-07,4.027278900146484,4.039669990539551,3.965320110321045,3.965320110321045,5518848.0 1989-02-08,4.052062034606934,4.064453125,4.014886856079102,4.027278900146484,2257573.0 1989-02-09,3.965320110321045,4.052062034606934,3.965320110321045,4.027278900146484,2971765.0 1989-02-10,3.86618709564209,3.9281458854675293,3.8414039611816406,3.9033620357513428,2796243.0 1989-02-13,3.8537960052490234,3.8909709453582764,3.8290131092071533,3.86618709564209,1378955.0 1989-02-14,3.8785789012908936,3.9157540798187256,3.86618709564209,3.8909709453582764,695026.0 1989-02-15,3.8909709453582764,3.9157540798187256,3.86618709564209,3.8909709453582764,1055148.0 1989-02-16,3.86618709564209,3.9157540798187256,3.8414039611816406,3.9033620357513428,1776401.0 1989-02-17,3.86618709564209,3.86618709564209,3.8414039611816406,3.86618709564209,3025228.0 1989-02-21,3.7670540809631348,3.86618709564209,3.7422709465026855,3.86618709564209,5504725.0 1989-02-22,3.7422709465026855,3.7794458866119385,3.7174880504608154,3.7794458866119385,4017834.0 1989-02-23,3.7174880504608154,3.7546629905700684,3.692704916000366,3.7422709465026855,2399806.0 1989-02-24,3.692704916000366,3.7422709465026855,3.692704916000366,3.7298800945281982,4567601.0 1989-02-27,3.6679210662841797,3.7050960063934326,3.6679210662841797,3.7050960063934326,1065235.0 1989-02-28,3.692704916000366,3.7422709465026855,3.692704916000366,3.7050960063934326,2877952.0 1989-03-01,3.6431379318237305,3.7794458866119385,3.6431379318237305,3.692704916000366,5893092.0 1989-03-02,3.6803131103515625,3.6803131103515625,3.6183550357818604,3.6431379318237305,3418639.0 1989-03-03,3.630747079849243,3.6679210662841797,3.6183550357818604,3.6555299758911133,2430068.0 1989-03-06,3.6555299758911133,3.6555299758911133,3.6059629917144775,3.6059629917144775,3145269.0 1989-03-07,3.630747079849243,3.6555299758911133,3.6183550357818604,3.6555299758911133,2881986.0 1989-03-08,3.6183550357818604,3.6431379318237305,3.593571901321411,3.6183550357818604,2465375.0 1989-03-09,3.630747079849243,3.6431379318237305,3.6059629917144775,3.630747079849243,1656360.0 1989-03-10,3.593571901321411,3.6431379318237305,3.593571901321411,3.6431379318237305,2066920.0 1989-03-13,3.6059629917144775,3.630747079849243,3.6059629917144775,3.6059629917144775,871556.0 1989-03-14,3.6183550357818604,3.630747079849243,3.6059629917144775,3.6183550357818604,1727981.0 1989-03-15,3.6183550357818604,3.6431379318237305,3.6059629917144775,3.630747079849243,1551451.0 1989-03-16,3.6059629917144775,3.630747079849243,3.6059629917144775,3.630747079849243,2399806.0 1989-03-17,3.5687880516052246,3.593571901321411,3.5440049171447754,3.5687880516052246,4557513.0 1989-03-20,3.5687880516052246,3.593571901321411,3.556396961212158,3.5687880516052246,4242784.0 1989-03-21,3.5687880516052246,3.6183550357818604,3.5687880516052246,3.5811800956726074,2753876.0 1989-03-22,3.5811800956726074,3.6059629917144775,3.556396961212158,3.5687880516052246,2172838.0 1989-03-23,3.6183550357818604,3.630747079849243,3.5811800956726074,3.6059629917144775,1519171.0 1989-03-27,3.6431379318237305,3.6431379318237305,3.5811800956726074,3.6183550357818604,1328518.0 1989-03-28,3.6431379318237305,3.6679210662841797,3.6059629917144775,3.6431379318237305,1777410.0 1989-03-29,3.6059629917144775,3.6555299758911133,3.593571901321411,3.6183550357818604,1554477.0 1989-03-30,3.6183550357818604,3.6431379318237305,3.6059629917144775,3.6059629917144775,1322466.0 1989-03-31,3.6183550357818604,3.6431379318237305,3.6183550357818604,3.6431379318237305,1363824.0 1989-04-03,3.6679210662841797,3.692704916000366,3.630747079849243,3.6431379318237305,1595836.0 1989-04-04,3.6803131103515625,3.692704916000366,3.630747079849243,3.6431379318237305,1864162.0 1989-04-05,3.7050960063934326,3.7174880504608154,3.6803131103515625,3.692704916000366,1365842.0 1989-04-06,3.7298800945281982,3.7422709465026855,3.692704916000366,3.692704916000366,1203434.0 1989-04-07,3.7794458866119385,3.7918379306793213,3.7174880504608154,3.7422709465026855,2560197.0 1989-04-10,3.7794458866119385,3.7794458866119385,3.7546629905700684,3.7670540809631348,844320.0 1989-04-11,3.7794458866119385,3.7918379306793213,3.7546629905700684,3.7670540809631348,1075323.0 1989-04-12,3.8290131092071533,3.8414039611816406,3.7794458866119385,3.7918379306793213,1375929.0 1989-04-13,3.8290131092071533,3.8414039611816406,3.7918379306793213,3.8414039611816406,2051789.0 1989-04-14,3.8537960052490234,3.8537960052490234,3.8042290210723877,3.8537960052490234,1554477.0 1989-04-17,3.8909709453582764,3.9157540798187256,3.8042290210723877,3.8290131092071533,2708482.0 1989-04-18,3.9033620357513428,3.9281458854675293,3.8909709453582764,3.9033620357513428,4921670.0 1989-04-19,3.9529290199279785,3.9901039600372314,3.9157540798187256,3.9157540798187256,5551128.0 1989-04-20,3.9281458854675293,3.9529290199279785,3.8785789012908936,3.9529290199279785,3399473.0 1989-04-21,3.9405369758605957,3.9529290199279785,3.8909709453582764,3.9281458854675293,2517829.0 1989-04-24,3.8785789012908936,3.9405369758605957,3.86618709564209,3.9157540798187256,850373.0 1989-04-25,3.86618709564209,3.9157540798187256,3.8414039611816406,3.8909709453582764,3244126.0 1989-04-26,3.8785789012908936,3.8909709453582764,3.8414039611816406,3.8909709453582764,1337597.0 1989-04-27,3.8909709453582764,3.9405369758605957,3.86618709564209,3.8909709453582764,2088104.0 1989-04-28,3.86618709564209,3.8909709453582764,3.86618709564209,3.8909709453582764,1839952.0 1989-05-01,3.8537960052490234,3.86618709564209,3.8166210651397705,3.86618709564209,1682588.0 1989-05-02,3.8166210651397705,3.8909709453582764,3.8166210651397705,3.8785789012908936,1400139.0 1989-05-03,3.86618709564209,3.86618709564209,3.7918379306793213,3.8166210651397705,1255888.0 1989-05-04,3.8290131092071533,3.8785789012908936,3.8166210651397705,3.86618709564209,1545398.0 1989-05-05,3.8290131092071533,3.86618709564209,3.8042290210723877,3.8290131092071533,1264967.0 1989-05-08,3.7546629905700684,3.7794458866119385,3.7422709465026855,3.7670540809631348,1240757.0 1989-05-09,3.7918379306793213,3.8166210651397705,3.7422709465026855,3.7546629905700684,1439480.0 1989-05-10,3.8290131092071533,3.8414039611816406,3.7918379306793213,3.8042290210723877,1396104.0 1989-05-11,3.8414039611816406,3.8537960052490234,3.8166210651397705,3.8166210651397705,1079358.0 1989-05-12,3.8785789012908936,3.9033620357513428,3.86618709564209,3.8909709453582764,3038342.0 1989-05-15,3.8909709453582764,3.9033620357513428,3.86618709564209,3.8909709453582764,1867188.0 1989-05-16,3.8909709453582764,3.9157540798187256,3.86618709564209,3.8785789012908936,1855083.0 1989-05-17,3.9529290199279785,3.9777119159698486,3.86618709564209,3.8909709453582764,2432086.0 1989-05-18,3.9281458854675293,3.9777119159698486,3.9157540798187256,3.9405369758605957,851381.0 1989-05-19,3.8166210651397705,3.9157540798187256,3.7422709465026855,3.9157540798187256,6921004.0 1989-05-22,3.8414039611816406,3.86618709564209,3.7670540809631348,3.8042290210723877,5126446.0 1989-05-23,3.7546629905700684,3.8166210651397705,3.7546629905700684,3.8166210651397705,3619380.0 1989-05-24,3.8042290210723877,3.8042290210723877,3.7546629905700684,3.7546629905700684,1977142.0 1989-05-25,3.7918379306793213,3.8414039611816406,3.7670540809631348,3.7794458866119385,1053131.0 1989-05-26,3.7918379306793213,3.8414039611816406,3.7794458866119385,3.8042290210723877,1364833.0 1989-05-30,3.7794458866119385,3.8166210651397705,3.7794458866119385,3.7918379306793213,1764296.0 1989-05-31,3.86618709564209,3.8909709453582764,3.7670540809631348,3.7794458866119385,2846680.0 1989-06-01,3.8537960052490234,3.9157540798187256,3.8414039611816406,3.86618709564209,1561538.0 1989-06-02,3.9033620357513428,3.9405369758605957,3.8537960052490234,3.8909709453582764,1968063.0 1989-06-05,3.86618709564209,3.9529290199279785,3.8537960052490234,3.9281458854675293,3322808.0 1989-06-06,3.9405369758605957,3.9529290199279785,3.86618709564209,3.8785789012908936,1707806.0 1989-06-07,3.965320110321045,3.965320110321045,3.9157540798187256,3.9405369758605957,1517154.0 1989-06-08,3.9901039600372314,4.002494812011719,3.9405369758605957,3.965320110321045,1631142.0 1989-06-09,3.9901039600372314,4.002494812011719,3.965320110321045,4.002494812011719,1253871.0 1989-06-12,4.052062034606934,4.101627826690674,3.9405369758605957,3.965320110321045,2106261.0 1989-06-13,3.9901039600372314,4.064453125,3.9901039600372314,4.039669990539551,1685614.0 1989-06-14,4.002494812011719,4.014886856079102,3.965320110321045,3.9901039600372314,1113655.0 1989-06-15,3.9281458854675293,4.014886856079102,3.9033620357513428,4.014886856079102,1796576.0 1989-06-16,3.9777119159698486,4.039669990539551,3.86618709564209,3.86618709564209,2666115.0 1989-06-19,3.965320110321045,4.039669990539551,3.9529290199279785,3.9529290199279785,1545398.0 1989-06-20,4.052062034606934,4.052062034606934,3.965320110321045,3.9777119159698486,2764972.0 1989-06-21,3.965320110321045,4.052062034606934,3.965320110321045,4.027278900146484,1327509.0 1989-06-22,3.9901039600372314,4.014886856079102,3.965320110321045,3.965320110321045,798927.0 1989-06-23,4.052062034606934,4.052062034606934,3.9777119159698486,4.002494812011719,909889.0 1989-06-26,4.027278900146484,4.064453125,4.014886856079102,4.014886856079102,1166110.0 1989-06-27,4.076845169067383,4.114019870758057,4.002494812011719,4.014886856079102,2153672.0 1989-06-28,4.064453125,4.101627826690674,4.027278900146484,4.089237213134766,1736051.0 1989-06-29,3.9901039600372314,4.039669990539551,3.9901039600372314,4.014886856079102,2069946.0 1989-06-30,3.9777119159698486,4.014886856079102,3.8909709453582764,4.014886856079102,3022202.0 1989-07-03,3.9529290199279785,3.965320110321045,3.9281458854675293,3.9405369758605957,673842.0 1989-07-05,3.9901039600372314,3.9901039600372314,3.9529290199279785,3.9529290199279785,1123743.0 1989-07-06,3.9529290199279785,3.9777119159698486,3.9281458854675293,3.965320110321045,1103568.0 1989-07-07,3.9777119159698486,3.9777119159698486,3.9157540798187256,3.9529290199279785,827171.0 1989-07-10,4.014886856079102,4.027278900146484,3.9777119159698486,3.9901039600372314,992606.0 1989-07-11,4.114019870758057,4.138803005218506,3.9901039600372314,4.014886856079102,1025894.0 1989-07-12,4.101627826690674,4.101627826690674,4.052062034606934,4.064453125,1207469.0 1989-07-13,4.076845169067383,4.1264119148254395,4.064453125,4.114019870758057,478145.0 1989-07-14,4.114019870758057,4.114019870758057,3.9901039600372314,4.052062034606934,1159049.0 1989-07-17,4.064453125,4.114019870758057,4.039669990539551,4.076845169067383,864495.0 1989-07-18,4.027278900146484,4.064453125,3.9901039600372314,4.064453125,470076.0 1989-07-19,4.052062034606934,4.076845169067383,4.014886856079102,4.039669990539551,2394762.0 1989-07-20,3.9777119159698486,4.076845169067383,3.9777119159698486,4.052062034606934,1894424.0 1989-07-21,4.027278900146484,4.064453125,4.014886856079102,4.027278900146484,2044728.0 1989-07-24,3.965320110321045,4.039669990539551,3.965320110321045,4.027278900146484,1157031.0 1989-07-25,3.9901039600372314,4.002494812011719,3.965320110321045,3.9777119159698486,3270354.0 1989-07-26,4.014886856079102,4.014886856079102,3.9777119159698486,4.002494812011719,714192.0 1989-07-27,3.965320110321045,4.027278900146484,3.965320110321045,4.014886856079102,879626.0 1989-07-28,3.9777119159698486,3.9901039600372314,3.9405369758605957,3.965320110321045,1113655.0 1989-07-31,4.014886856079102,4.014886856079102,3.9529290199279785,3.965320110321045,1393078.0 1989-08-01,4.027278900146484,4.052062034606934,3.9901039600372314,4.002494812011719,2865847.0 1989-08-02,4.064453125,4.076845169067383,4.014886856079102,4.039669990539551,2029596.0 1989-08-03,4.014886856079102,4.064453125,4.014886856079102,4.064453125,1668465.0 1989-08-04,3.9901039600372314,4.064453125,3.9777119159698486,4.014886856079102,3494295.0 1989-08-07,4.101627826690674,4.101627826690674,3.9901039600372314,4.014886856079102,2776068.0 1989-08-08,4.200760841369629,4.200760841369629,4.089237213134766,4.101627826690674,2514803.0 1989-08-09,4.2255449295043945,4.26271915435791,4.175978183746338,4.200760841369629,2029596.0 1989-08-10,4.26271915435791,4.26271915435791,4.200760841369629,4.2255449295043945,1658378.0 1989-08-11,4.237936019897461,4.337069034576416,4.213152885437012,4.312285900115967,1551451.0 1989-08-14,4.175978183746338,4.237936019897461,4.163586139678955,4.2255449295043945,799935.0 1989-08-15,4.213152885437012,4.2255449295043945,4.200760841369629,4.213152885437012,514460.0 1989-08-16,4.237936019897461,4.250328063964844,4.2255449295043945,4.237936019897461,1010763.0 1989-08-17,4.237936019897461,4.26271915435791,4.237936019897461,4.26271915435791,919976.0 1989-08-18,4.114019870758057,4.213152885437012,3.9901039600372314,4.213152885437012,7546427.0 1989-08-21,4.064453125,4.1264119148254395,4.064453125,4.089237213134766,1503031.0 1989-08-22,4.076845169067383,4.101627826690674,4.064453125,4.076845169067383,1129795.0 1989-08-23,4.175978183746338,4.175978183746338,4.076845169067383,4.089237213134766,1228652.0 1989-08-24,4.275111198425293,4.287502765655518,4.163586139678955,4.175978183746338,1680570.0 1989-08-25,4.26271915435791,4.275111198425293,4.213152885437012,4.237936019897461,1079358.0 1989-08-28,4.287502765655518,4.287502765655518,4.213152885437012,4.237936019897461,565906.0 1989-08-29,4.361853122711182,4.411418914794922,4.299893856048584,4.312285900115967,3040360.0 1989-08-30,4.287502765655518,4.386635780334473,4.287502765655518,4.32467794418335,1202425.0 1989-08-31,4.275111198425293,4.299893856048584,4.26271915435791,4.299893856048584,945195.0 1989-09-01,4.32467794418335,4.349461078643799,4.2255449295043945,4.250328063964844,2859794.0 1989-09-05,4.361853122711182,4.386635780334473,4.337069034576416,4.349461078643799,1392069.0 1989-09-06,4.32467794418335,4.361853122711182,4.312285900115967,4.361853122711182,1201416.0 1989-09-07,4.411418914794922,4.423810958862305,4.349461078643799,4.361853122711182,1634168.0 1989-09-08,4.399026870727539,4.411418914794922,4.361853122711182,4.411418914794922,1711841.0 1989-09-11,4.361853122711182,4.411418914794922,4.337069034576416,4.411418914794922,1950914.0 1989-09-12,4.361853122711182,4.374244213104248,4.337069034576416,4.337069034576416,1767322.0 1989-09-13,4.374244213104248,4.423810958862305,4.361853122711182,4.361853122711182,2376605.0 1989-09-14,4.349461078643799,4.374244213104248,4.349461078643799,4.349461078643799,1130804.0 1989-09-15,4.386635780334473,4.386635780334473,4.349461078643799,4.349461078643799,1760261.0 1989-09-18,4.361853122711182,4.411418914794922,4.361853122711182,4.399026870727539,400472.0 1989-09-19,4.399026870727539,4.399026870727539,4.361853122711182,4.374244213104248,1325492.0 1989-09-20,4.423810958862305,4.473377227783203,4.374244213104248,4.374244213104248,3141234.0 1989-09-21,4.448594093322754,4.510551929473877,4.423810958862305,4.448594093322754,2464366.0 1989-09-22,4.485768795013428,4.535335063934326,4.460986137390137,4.460986137390137,2032623.0 1989-09-25,4.498159885406494,4.498159885406494,4.460986137390137,4.473377227783203,2125427.0 1989-09-26,4.535335063934326,4.609684944152832,4.510551929473877,4.510551929473877,3205794.0 1989-09-27,4.52294397354126,4.547727108001709,4.498159885406494,4.510551929473877,612309.0 1989-09-28,4.634468078613281,4.634468078613281,4.52294397354126,4.560119152069092,2241433.0 1989-09-29,4.622076988220215,4.659252166748047,4.609684944152832,4.622076988220215,1663422.0 1989-10-02,4.597292900085449,4.622076988220215,4.560119152069092,4.622076988220215,462006.0 1989-10-03,4.659252166748047,4.696425914764404,4.609684944152832,4.622076988220215,3153339.0 1989-10-04,4.77077579498291,4.807950973510742,4.684034824371338,4.684034824371338,2754885.0 1989-10-05,4.783167839050293,4.807950973510742,4.733601093292236,4.77077579498291,1578687.0 1989-10-06,4.783167839050293,4.807950973510742,4.77077579498291,4.783167839050293,825154.0 1989-10-09,4.758385181427002,4.77077579498291,4.733601093292236,4.758385181427002,353061.0 1989-10-10,4.795558929443359,4.807950973510742,4.733601093292236,4.758385181427002,2148628.0 1989-10-11,4.758385181427002,4.783167839050293,4.72121000289917,4.77077579498291,1099533.0 1989-10-12,4.807950973510742,4.820343017578125,4.72121000289917,4.733601093292236,1456629.0 1989-10-13,4.460986137390137,4.807950973510742,4.411418914794922,4.758385181427002,3361141.0 1989-10-16,4.535335063934326,4.584901809692383,4.361853122711182,4.361853122711182,3611310.0 1989-10-17,4.609684944152832,4.684034824371338,4.535335063934326,4.535335063934326,2001351.0 1989-10-18,4.659252166748047,4.733601093292236,4.597292900085449,4.609684944152832,1113655.0 1989-10-19,4.845126152038574,4.882300853729248,4.684034824371338,4.684034824371338,1286151.0 1989-10-20,4.845126152038574,4.907083988189697,4.807950973510742,4.857518196105957,1672500.0 1989-10-23,4.77077579498291,4.882300853729248,4.758385181427002,4.845126152038574,933090.0 1989-10-24,5.006217002868652,5.031000137329102,4.684034824371338,4.77077579498291,6286503.0 1989-10-25,4.832734107971191,4.96904182434082,4.807950973510742,4.96904182434082,2621730.0 1989-10-26,4.832734107971191,4.882300853729248,4.733601093292236,4.783167839050293,1609958.0 1989-10-27,4.609684944152832,4.807950973510742,4.560119152069092,4.807950973510742,3322808.0 1989-10-30,4.634468078613281,4.634468078613281,4.597292900085449,4.609684944152832,2190996.0 1989-10-31,4.659252166748047,4.659252166748047,4.609684944152832,4.634468078613281,1459655.0 1989-11-01,4.609684944152832,4.659252166748047,4.572509765625,4.659252166748047,904845.0 1989-11-02,4.485768795013428,4.609684944152832,4.473377227783203,4.609684944152832,771690.0 1989-11-03,4.448594093322754,4.485768795013428,4.436202049255371,4.485768795013428,799935.0 1989-11-06,4.411418914794922,4.448594093322754,4.386635780334473,4.448594093322754,634501.0 1989-11-07,4.473377227783203,4.485768795013428,4.399026870727539,4.411418914794922,1274046.0 1989-11-08,4.535335063934326,4.609684944152832,4.460986137390137,4.460986137390137,1871223.0 1989-11-09,4.560119152069092,4.572509765625,4.510551929473877,4.52294397354126,873574.0 1989-11-10,4.572509765625,4.597292900085449,4.547727108001709,4.547727108001709,757568.0 1989-11-13,4.597292900085449,4.609684944152832,4.560119152069092,4.597292900085449,427708.0 1989-11-14,4.609684944152832,4.634468078613281,4.584901809692383,4.584901809692383,908880.0 1989-11-15,4.646860122680664,4.671642780303955,4.584901809692383,4.584901809692383,1269002.0 1989-11-16,4.671642780303955,4.708817958831787,4.646860122680664,4.696425914764404,872565.0 1989-11-17,4.708817958831787,4.758385181427002,4.684034824371338,4.708817958831787,535644.0 1989-11-20,4.684034824371338,4.684034824371338,4.634468078613281,4.684034824371338,929055.0 1989-11-21,4.758385181427002,4.758385181427002,4.684034824371338,4.684034824371338,830198.0 1989-11-22,4.659252166748047,4.708817958831787,4.634468078613281,4.708817958831787,1820786.0 1989-11-24,4.733601093292236,4.758385181427002,4.684034824371338,4.684034824371338,1247818.0 1989-11-27,4.820343017578125,4.820343017578125,4.745993137359619,4.758385181427002,1337597.0 1989-11-28,4.8946919441223145,4.8946919441223145,4.807950973510742,4.832734107971191,1814734.0 1989-11-29,4.807950973510742,4.907083988189697,4.807950973510742,4.882300853729248,2214197.0 1989-11-30,4.832734107971191,4.832734107971191,4.758385181427002,4.807950973510742,1409218.0 1989-12-01,4.820343017578125,4.9318671226501465,4.820343017578125,4.845126152038574,1371894.0 1989-12-04,4.857518196105957,4.8946919441223145,4.820343017578125,4.845126152038574,715201.0 1989-12-05,4.758385181427002,4.869908809661865,4.745993137359619,4.857518196105957,1524215.0 1989-12-06,4.708817958831787,4.733601093292236,4.659252166748047,4.733601093292236,1294221.0 1989-12-07,4.634468078613281,4.708817958831787,4.622076988220215,4.684034824371338,1850040.0 1989-12-08,4.609684944152832,4.659252166748047,4.572509765625,4.646860122680664,1686623.0 1989-12-11,4.597292900085449,4.609684944152832,4.560119152069092,4.584901809692383,1836926.0 1989-12-12,4.52294397354126,4.584901809692383,4.510551929473877,4.547727108001709,2506733.0 1989-12-13,4.535335063934326,4.622076988220215,4.485768795013428,4.52294397354126,3589117.0 1989-12-14,4.708817958831787,4.733601093292236,4.634468078613281,4.634468078613281,2733701.0 1989-12-15,4.708817958831787,4.745993137359619,4.684034824371338,4.733601093292236,3102902.0 1989-12-18,4.72121000289917,4.77077579498291,4.708817958831787,4.733601093292236,1761270.0 1989-12-19,4.733601093292236,4.758385181427002,4.696425914764404,4.708817958831787,1435445.0 1989-12-20,4.708817958831787,4.758385181427002,4.696425914764404,4.758385181427002,1489917.0 1989-12-21,4.684034824371338,4.733601093292236,4.659252166748047,4.708817958831787,1560530.0 1989-12-22,4.671642780303955,4.696425914764404,4.659252166748047,4.684034824371338,695026.0 1989-12-26,4.72121000289917,4.745993137359619,4.659252166748047,4.671642780303955,754542.0 1989-12-27,4.807950973510742,4.807950973510742,4.708817958831787,4.708817958831787,1141900.0 1989-12-28,4.857518196105957,4.857518196105957,4.783167839050293,4.795558929443359,557836.0 1989-12-29,4.857518196105957,4.857518196105957,4.832734107971191,4.845126152038574,948221.0 1990-01-02,4.944259166717529,4.944259166717529,4.758385181427002,4.820343017578125,1315404.0 1990-01-03,4.91947603225708,4.944259166717529,4.869908809661865,4.944259166717529,1127778.0 1990-01-04,4.8946919441223145,4.9318671226501465,4.882300853729248,4.91947603225708,725288.0 1990-01-05,4.857518196105957,4.8946919441223145,4.845126152038574,4.857518196105957,1312378.0 1990-01-08,4.869908809661865,4.8946919441223145,4.832734107971191,4.832734107971191,1353737.0 1990-01-09,4.783167839050293,4.8946919441223145,4.783167839050293,4.869908809661865,1061200.0 1990-01-10,4.733601093292236,4.783167839050293,4.634468078613281,4.758385181427002,1217556.0 1990-01-11,4.795558929443359,4.857518196105957,4.733601093292236,4.733601093292236,1147953.0 1990-01-12,4.832734107971191,4.832734107971191,4.696425914764404,4.733601093292236,1964028.0 1990-01-15,4.745993137359619,4.795558929443359,4.733601093292236,4.795558929443359,1724955.0 1990-01-16,4.832734107971191,4.857518196105957,4.659252166748047,4.671642780303955,2218232.0 1990-01-17,4.758385181427002,4.857518196105957,4.733601093292236,4.832734107971191,2197048.0 1990-01-18,4.758385181427002,4.783167839050293,4.684034824371338,4.758385181427002,1131813.0 1990-01-19,4.845126152038574,4.857518196105957,4.733601093292236,4.758385181427002,2263625.0 1990-01-22,4.795558929443359,4.857518196105957,4.77077579498291,4.857518196105957,1672500.0 1990-01-23,4.77077579498291,4.807950973510742,4.733601093292236,4.77077579498291,1946879.0 1990-01-24,4.783167839050293,4.807950973510742,4.72121000289917,4.758385181427002,1642238.0 1990-01-25,4.820343017578125,4.857518196105957,4.795558929443359,4.832734107971191,2132488.0 1990-01-26,4.783167839050293,4.882300853729248,4.758385181427002,4.845126152038574,2828523.0 1990-01-29,4.733601093292236,4.820343017578125,4.671642780303955,4.783167839050293,2455287.0 1990-01-30,4.733601093292236,4.783167839050293,4.684034824371338,4.758385181427002,1917626.0 1990-01-31,4.659252166748047,4.708817958831787,4.634468078613281,4.684034824371338,2777077.0 1990-02-01,4.77077579498291,4.783167839050293,4.646860122680664,4.684034824371338,1805655.0 1990-02-02,4.77077579498291,4.783167839050293,4.733601093292236,4.758385181427002,1999334.0 1990-02-05,4.758385181427002,4.77077579498291,4.745993137359619,4.758385181427002,978483.0 1990-02-06,4.820343017578125,4.820343017578125,4.745993137359619,4.77077579498291,1585748.0 1990-02-07,4.944259166717529,4.956651210784912,4.795558929443359,4.820343017578125,3689992.0 1990-02-08,4.8946919441223145,4.96904182434082,4.8946919441223145,4.956651210784912,3499339.0 1990-02-09,4.956651210784912,4.96904182434082,4.907083988189697,4.9318671226501465,965370.0 1990-02-12,4.8946919441223145,4.956651210784912,4.882300853729248,4.956651210784912,1028921.0 1990-02-13,4.8946919441223145,4.907083988189697,4.832734107971191,4.8946919441223145,2914266.0 1990-02-14,4.845126152038574,4.8946919441223145,4.832734107971191,4.857518196105957,1288168.0 1990-02-15,4.981433868408203,4.981433868408203,4.845126152038574,4.857518196105957,4163094.0 1990-02-16,5.018609046936035,5.031000137329102,4.981433868408203,4.9938249588012695,2743788.0 1990-02-20,5.006217002868652,5.031000137329102,4.981433868408203,5.006217002868652,4344668.0 1990-02-21,4.9318671226501465,4.981433868408203,4.9318671226501465,4.96904182434082,4329537.0 1990-02-22,4.91947603225708,4.9938249588012695,4.907083988189697,4.9318671226501465,2819444.0 1990-02-23,4.91947603225708,4.944259166717529,4.832734107971191,4.882300853729248,1974115.0 1990-02-26,4.96904182434082,4.9938249588012695,4.91947603225708,4.944259166717529,1152996.0 1990-02-27,5.006217002868652,5.092957973480225,4.956651210784912,4.96904182434082,2005386.0 1990-02-28,4.981433868408203,5.055784225463867,4.96904182434082,4.981433868408203,1610967.0 1990-03-01,4.9318671226501465,5.018609046936035,4.91947603225708,4.96904182434082,2252529.0 1990-03-02,5.031000137329102,5.055784225463867,4.907083988189697,4.91947603225708,3347018.0 1990-03-05,5.105350017547607,5.1673078536987305,5.080566883087158,5.105350017547607,2583398.0 1990-03-06,5.229266166687012,5.229266166687012,5.080566883087158,5.080566883087158,2456296.0 1990-03-07,5.278832912445068,5.303616046905518,5.229266166687012,5.278832912445068,3590126.0 1990-03-08,5.254049777984619,5.303616046905518,5.2044830322265625,5.278832912445068,3222943.0 1990-03-09,5.154916763305664,5.229266166687012,5.130133152008057,5.2044830322265625,2952599.0 1990-03-12,5.154916763305664,5.1673078536987305,5.130133152008057,5.154916763305664,1715876.0 1990-03-13,5.055784225463867,5.179699897766113,5.055784225463867,5.130133152008057,1945870.0 1990-03-14,5.105350017547607,5.11774206161499,5.031000137329102,5.055784225463867,1448559.0 1990-03-15,5.1425251960754395,5.1425251960754395,5.055784225463867,5.105350017547607,1953940.0 1990-03-16,5.291224002838135,5.303616046905518,5.2044830322265625,5.229266166687012,3325835.0 1990-03-19,5.291224002838135,5.303616046905518,5.229266166687012,5.254049777984619,1533293.0 1990-03-20,5.278832912445068,5.34079122543335,5.216875076293945,5.278832912445068,3351053.0 1990-03-21,5.3160080909729,5.3160080909729,5.2416582107543945,5.303616046905518,3664773.0 1990-03-22,5.179699897766113,5.328399181365967,5.154916763305664,5.303616046905518,2082051.0 1990-03-23,5.2044830322265625,5.2416582107543945,5.154916763305664,5.2044830322265625,1181241.0 1990-03-26,5.154916763305664,5.216875076293945,5.154916763305664,5.2044830322265625,1305317.0 1990-03-27,5.154916763305664,5.154916763305664,5.055784225463867,5.130133152008057,1958984.0 1990-03-28,5.1425251960754395,5.1673078536987305,5.11774206161499,5.1425251960754395,1388034.0 1990-03-29,5.2044830322265625,5.2416582107543945,5.1425251960754395,5.1673078536987305,1103568.0 1990-03-30,5.291224002838135,5.303616046905518,5.1425251960754395,5.19209098815918,2233363.0 1990-04-02,5.3160080909729,5.328399181365967,5.216875076293945,5.2664408683776855,1258915.0 1990-04-03,5.303616046905518,5.402749061584473,5.2664408683776855,5.3160080909729,2329194.0 1990-04-04,5.353182792663574,5.402749061584473,5.3160080909729,5.377965927124023,2993957.0 1990-04-05,5.34079122543335,5.377965927124023,5.328399181365967,5.365573883056641,1696710.0 1990-04-06,5.34079122543335,5.353182792663574,5.278832912445068,5.353182792663574,1155014.0 1990-04-09,5.2664408683776855,5.377965927124023,5.2664408683776855,5.3160080909729,951247.0 1990-04-10,5.254049777984619,5.328399181365967,5.254049777984619,5.303616046905518,761603.0 1990-04-11,5.291224002838135,5.328399181365967,5.2664408683776855,5.278832912445068,1327509.0 1990-04-12,5.353182792663574,5.427532196044922,5.3160080909729,5.4151411056518555,2595503.0 1990-04-16,5.353182792663574,5.377965927124023,5.34079122543335,5.377965927124023,4557513.0 1990-04-17,5.291224002838135,5.353182792663574,5.291224002838135,5.34079122543335,817084.0 1990-04-18,5.254049777984619,5.34079122543335,5.216875076293945,5.328399181365967,2209153.0 1990-04-19,5.1425251960754395,5.291224002838135,5.11774206161499,5.254049777984619,1219574.0 1990-04-20,5.043392181396484,5.1673078536987305,5.006217002868652,5.154916763305664,1271020.0 1990-04-23,5.031000137329102,5.068174839019775,4.9938249588012695,5.006217002868652,958308.0 1990-04-24,5.031000137329102,5.105350017547607,4.9938249588012695,5.080566883087158,890722.0 1990-04-25,5.031000137329102,5.043392181396484,5.006217002868652,5.031000137329102,688973.0 1990-04-26,5.055784225463867,5.105350017547607,4.981433868408203,5.031000137329102,1100542.0 1990-04-27,4.956651210784912,5.055784225463867,4.9318671226501465,5.031000137329102,1942844.0 1990-04-30,4.9938249588012695,5.006217002868652,4.956651210784912,4.956651210784912,1080367.0 1990-05-01,5.055784225463867,5.068174839019775,4.956651210784912,5.006217002868652,1192337.0 1990-05-02,5.130133152008057,5.154916763305664,5.055784225463867,5.055784225463867,1189311.0 1990-05-03,5.1673078536987305,5.179699897766113,5.080566883087158,5.130133152008057,1068262.0 1990-05-04,5.229266166687012,5.229266166687012,5.154916763305664,5.19209098815918,663755.0 1990-05-07,5.353182792663574,5.353182792663574,5.216875076293945,5.229266166687012,1793550.0 1990-05-08,5.328399181365967,5.353182792663574,5.303616046905518,5.34079122543335,1116682.0 1990-05-09,5.3160080909729,5.34079122543335,5.278832912445068,5.328399181365967,738402.0 1990-05-10,5.328399181365967,5.353182792663574,5.3160080909729,5.34079122543335,788839.0 1990-05-11,5.402749061584473,5.452315807342529,5.328399181365967,5.353182792663574,1645264.0 1990-05-14,5.563839912414551,5.6505818367004395,5.4151411056518555,5.427532196044922,2987905.0 1990-05-15,5.526665210723877,5.576231956481934,5.452315807342529,5.4770989418029785,1426366.0 1990-05-16,5.526665210723877,5.539056777954102,5.4399237632751465,5.4770989418029785,1722938.0 1990-05-17,5.588624000549316,5.613407135009766,5.526665210723877,5.526665210723877,1256897.0 1990-05-18,5.6877570152282715,5.6877570152282715,5.563839912414551,5.588624000549316,1156023.0 1990-05-21,5.7497148513793945,5.799281120300293,5.625798225402832,5.638189792633057,1724955.0 1990-05-22,5.6505818367004395,5.799281120300293,5.625798225402832,5.774497985839844,1382990.0 1990-05-23,5.6877570152282715,5.6877570152282715,5.613407135009766,5.6505818367004395,2294896.0 1990-05-24,5.675364971160889,5.6877570152282715,5.6505818367004395,5.675364971160889,1464699.0 1990-05-25,5.576231956481934,5.6505818367004395,5.576231956481934,5.625798225402832,475119.0 1990-05-29,5.7497148513793945,5.774497985839844,5.5142741203308105,5.526665210723877,1349702.0 1990-05-30,5.675364971160889,5.799281120300293,5.662972927093506,5.675364971160889,1803637.0 1990-05-31,5.712540149688721,5.7497148513793945,5.675364971160889,5.6877570152282715,1162075.0 1990-06-01,5.712540149688721,5.786890029907227,5.700148105621338,5.737322807312012,697043.0 1990-06-04,5.774497985839844,5.824063777923584,5.6877570152282715,5.6877570152282715,1089445.0 1990-06-05,5.737322807312012,5.811673164367676,5.724930763244629,5.774497985839844,1506057.0 1990-06-06,5.662972927093506,5.724930763244629,5.662972927093506,5.712540149688721,1087428.0 1990-06-07,5.625798225402832,5.6877570152282715,5.526665210723877,5.6877570152282715,1190320.0 1990-06-08,5.551448822021484,5.613407135009766,5.501882076263428,5.601015090942383,936116.0 1990-06-11,5.551448822021484,5.551448822021484,5.452315807342529,5.452315807342529,911906.0 1990-06-12,5.662972927093506,5.675364971160889,5.551448822021484,5.576231956481934,1136856.0 1990-06-13,5.625798225402832,5.675364971160889,5.601015090942383,5.675364971160889,1163084.0 1990-06-14,5.5142741203308105,5.613407135009766,5.4770989418029785,5.613407135009766,1009754.0 1990-06-15,5.452315807342529,5.4770989418029785,5.402749061584473,5.402749061584473,2143585.0 1990-06-18,5.464706897735596,5.501882076263428,5.4399237632751465,5.452315807342529,1571626.0 1990-06-19,5.4399237632751465,5.4770989418029785,5.4399237632751465,5.4399237632751465,1554477.0 1990-06-20,5.4770989418029785,5.489490985870361,5.4399237632751465,5.464706897735596,1302291.0 1990-06-21,5.5142741203308105,5.5142741203308105,5.452315807342529,5.464706897735596,1707806.0 1990-06-22,5.539056777954102,5.576231956481934,5.526665210723877,5.526665210723877,1100542.0 1990-06-25,5.452315807342529,5.551448822021484,5.452315807342529,5.551448822021484,1261941.0 1990-06-26,5.4399237632751465,5.539056777954102,5.402749061584473,5.501882076263428,1819777.0 1990-06-27,5.4399237632751465,5.452315807342529,5.39035701751709,5.4151411056518555,1353737.0 1990-06-28,5.4399237632751465,5.452315807342529,5.402749061584473,5.452315807342529,2123410.0 1990-06-29,5.4770989418029785,5.5142741203308105,5.452315807342529,5.464706897735596,1421323.0 1990-07-02,5.526665210723877,5.539056777954102,5.452315807342529,5.4770989418029785,646606.0 1990-07-03,5.588624000549316,5.625798225402832,5.526665210723877,5.551448822021484,1474786.0 1990-07-05,5.576231956481934,5.6505818367004395,5.501882076263428,5.6505818367004395,1022868.0 1990-07-06,5.526665210723877,5.576231956481934,5.501882076263428,5.526665210723877,1149970.0 1990-07-09,5.501882076263428,5.551448822021484,5.4770989418029785,5.526665210723877,702087.0 1990-07-10,5.427532196044922,5.501882076263428,5.377965927124023,5.501882076263428,1247818.0 1990-07-11,5.588624000549316,5.588624000549316,5.452315807342529,5.4770989418029785,1810699.0 1990-07-12,5.6877570152282715,5.700148105621338,5.576231956481934,5.588624000549316,2702430.0 1990-07-13,5.737322807312012,5.762105941772461,5.675364971160889,5.6877570152282715,1274046.0 1990-07-16,5.836455821990967,5.84884786605835,5.712540149688721,5.712540149688721,969405.0 1990-07-17,5.972764015197754,5.972764015197754,5.873631000518799,5.898414134979248,1539346.0 1990-07-18,5.84884786605835,5.947980880737305,5.799281120300293,5.923196792602539,2268669.0 1990-07-19,5.737322807312012,5.799281120300293,5.675364971160889,5.799281120300293,1520180.0 1990-07-20,5.551448822021484,5.712540149688721,5.551448822021484,5.712540149688721,2476471.0 1990-07-23,5.328399181365967,5.526665210723877,5.303616046905518,5.526665210723877,2974791.0 1990-07-24,5.402749061584473,5.402749061584473,5.278832912445068,5.328399181365967,2347351.0 1990-07-25,5.452315807342529,5.452315807342529,5.353182792663574,5.402749061584473,823136.0 1990-07-26,5.353182792663574,5.427532196044922,5.328399181365967,5.402749061584473,1627107.0 1990-07-27,5.303616046905518,5.353182792663574,5.2664408683776855,5.353182792663574,909889.0 1990-07-30,5.3160080909729,5.3160080909729,5.216875076293945,5.254049777984619,782787.0 1990-07-31,5.229266166687012,5.353182792663574,5.19209098815918,5.303616046905518,1852057.0 1990-08-01,5.229266166687012,5.2664408683776855,5.216875076293945,5.229266166687012,1373912.0 1990-08-02,5.229266166687012,5.254049777984619,5.1673078536987305,5.2044830322265625,1865171.0 1990-08-03,5.1425251960754395,5.2044830322265625,5.031000137329102,5.2044830322265625,2058850.0 1990-08-06,4.956651210784912,5.031000137329102,4.907083988189697,5.006217002868652,2240424.0 1990-08-07,4.944259166717529,5.055784225463867,4.907083988189697,4.981433868408203,2680237.0 1990-08-08,4.96904182434082,4.981433868408203,4.9318671226501465,4.96904182434082,2349369.0 1990-08-09,5.080566883087158,5.080566883087158,4.956651210784912,4.956651210784912,1051113.0 1990-08-10,5.055784225463867,5.130133152008057,5.031000137329102,5.105350017547607,1199399.0 1990-08-13,5.031000137329102,5.043392181396484,4.981433868408203,4.9938249588012695,1603906.0 1990-08-14,5.031000137329102,5.055784225463867,5.031000137329102,5.031000137329102,1399130.0 1990-08-15,5.1425251960754395,5.179699897766113,5.055784225463867,5.055784225463867,1108612.0 1990-08-16,4.9938249588012695,5.11774206161499,4.981433868408203,5.11774206161499,4270021.0 1990-08-17,4.857518196105957,4.956651210784912,4.795558929443359,4.9318671226501465,3945204.0 1990-08-20,4.907083988189697,4.907083988189697,4.857518196105957,4.857518196105957,1920652.0 1990-08-21,4.758385181427002,4.882300853729248,4.72121000289917,4.882300853729248,2872908.0 1990-08-22,4.795558929443359,4.845126152038574,4.745993137359619,4.758385181427002,1847013.0 1990-08-23,4.708817958831787,4.745993137359619,4.634468078613281,4.659252166748047,3385351.0 1990-08-24,4.783167839050293,4.783167839050293,4.696425914764404,4.758385181427002,1894424.0 1990-08-27,5.006217002868652,5.031000137329102,4.832734107971191,4.857518196105957,1578687.0 1990-08-28,5.018609046936035,5.043392181396484,4.9938249588012695,5.018609046936035,1780436.0 1990-08-29,4.9938249588012695,5.068174839019775,4.96904182434082,5.018609046936035,1923678.0 1990-08-30,4.91947603225708,5.006217002868652,4.8946919441223145,5.006217002868652,1415270.0 1990-08-31,4.9938249588012695,4.9938249588012695,4.907083988189697,4.907083988189697,1259923.0 1990-09-04,5.018609046936035,5.018609046936035,4.956651210784912,4.96904182434082,820110.0 1990-09-05,5.018609046936035,5.055784225463867,5.006217002868652,5.018609046936035,1825830.0 1990-09-06,4.981433868408203,5.018609046936035,4.96904182434082,5.018609046936035,480163.0 1990-09-07,5.055784225463867,5.105350017547607,4.956651210784912,4.956651210784912,1033964.0 1990-09-10,5.006217002868652,5.105350017547607,5.006217002868652,5.080566883087158,1053131.0 1990-09-11,4.981433868408203,5.031000137329102,4.96904182434082,4.96904182434082,599195.0 1990-09-12,4.882300853729248,4.981433868408203,4.857518196105957,4.981433868408203,1490926.0 1990-09-13,4.832734107971191,4.869908809661865,4.820343017578125,4.857518196105957,1713859.0 1990-09-14,4.733601093292236,4.820343017578125,4.72121000289917,4.807950973510742,1005719.0 1990-09-17,4.708817958831787,4.72121000289917,4.684034824371338,4.72121000289917,2021526.0 1990-09-18,4.733601093292236,4.733601093292236,4.671642780303955,4.684034824371338,1468734.0 1990-09-19,4.745993137359619,4.783167839050293,4.733601093292236,4.758385181427002,2029596.0 1990-09-20,4.72121000289917,4.733601093292236,4.696425914764404,4.733601093292236,1750174.0 1990-09-21,4.832734107971191,4.857518196105957,4.708817958831787,4.72121000289917,1874250.0 1990-09-24,4.820343017578125,4.857518196105957,4.795558929443359,4.832734107971191,2229328.0 1990-09-25,4.9318671226501465,4.956651210784912,4.820343017578125,4.845126152038574,786822.0 1990-09-26,4.820343017578125,4.8946919441223145,4.807950973510742,4.8946919441223145,1435445.0 1990-09-27,4.820343017578125,4.882300853729248,4.795558929443359,4.845126152038574,1677544.0 1990-09-28,4.91947603225708,4.9318671226501465,4.77077579498291,4.807950973510742,2124418.0 1990-10-01,4.981433868408203,5.006217002868652,4.9318671226501465,4.944259166717529,2120383.0 1990-10-02,4.956651210784912,5.006217002868652,4.956651210784912,4.981433868408203,1676535.0 1990-10-03,4.783167839050293,4.956651210784912,4.783167839050293,4.944259166717529,2836593.0 1990-10-04,4.646860122680664,4.733601093292236,4.634468078613281,4.733601093292236,8717580.0 1990-10-05,4.684034824371338,4.708817958831787,4.584901809692383,4.609684944152832,3647624.0 1990-10-08,4.696425914764404,4.745993137359619,4.671642780303955,4.708817958831787,2900144.0 1990-10-09,4.684034824371338,4.708817958831787,4.659252166748047,4.671642780303955,3161409.0 1990-10-10,4.659252166748047,4.684034824371338,4.622076988220215,4.659252166748047,5337274.0 1990-10-11,4.535335063934326,4.659252166748047,4.535335063934326,4.659252166748047,5480515.0 1990-10-12,4.572509765625,4.634468078613281,4.485768795013428,4.547727108001709,6293564.0 1990-10-15,4.708817958831787,4.783167839050293,4.609684944152832,4.622076988220215,3578021.0 1990-10-16,4.745993137359619,4.857518196105957,4.72121000289917,4.72121000289917,2594494.0 1990-10-17,4.845126152038574,4.857518196105957,4.745993137359619,4.745993137359619,3658721.0 1990-10-18,5.018609046936035,5.018609046936035,4.845126152038574,4.845126152038574,1679562.0 1990-10-19,5.092957973480225,5.1425251960754395,5.068174839019775,5.130133152008057,1922669.0 1990-10-22,5.179699897766113,5.179699897766113,5.031000137329102,5.080566883087158,1538337.0 1990-10-23,5.11774206161499,5.19209098815918,5.11774206161499,5.179699897766113,1310361.0 1990-10-24,5.068174839019775,5.130133152008057,5.055784225463867,5.092957973480225,1348693.0 1990-10-25,5.018609046936035,5.068174839019775,5.006217002868652,5.055784225463867,946203.0 1990-10-26,4.956651210784912,5.031000137329102,4.956651210784912,5.031000137329102,1311369.0 1990-10-29,4.956651210784912,5.006217002868652,4.91947603225708,4.956651210784912,1008746.0 1990-10-30,4.981433868408203,4.9938249588012695,4.907083988189697,4.9318671226501465,1030938.0 1990-10-31,4.9938249588012695,5.006217002868652,4.956651210784912,4.981433868408203,578011.0 1990-11-01,5.018609046936035,5.031000137329102,4.956651210784912,5.031000137329102,853399.0 1990-11-02,5.105350017547607,5.11774206161499,5.018609046936035,5.031000137329102,1012781.0 1990-11-05,5.092957973480225,5.130133152008057,5.055784225463867,5.105350017547607,1596844.0 1990-11-06,5.080566883087158,5.092957973480225,5.068174839019775,5.080566883087158,2015474.0 1990-11-07,5.055784225463867,5.080566883087158,5.055784225463867,5.080566883087158,918967.0 1990-11-08,5.080566883087158,5.105350017547607,5.031000137329102,5.055784225463867,958308.0 1990-11-09,5.154916763305664,5.154916763305664,5.105350017547607,5.105350017547607,1533293.0 1990-11-12,5.2664408683776855,5.291224002838135,5.154916763305664,5.1673078536987305,1896442.0 1990-11-13,5.2664408683776855,5.303616046905518,5.254049777984619,5.303616046905518,2011439.0 1990-11-14,5.353182792663574,5.39035701751709,5.303616046905518,5.303616046905518,1972098.0 1990-11-15,5.303616046905518,5.353182792663574,5.303616046905518,5.328399181365967,1367859.0 1990-11-16,5.34079122543335,5.377965927124023,5.328399181365967,5.34079122543335,1689649.0 1990-11-19,5.365573883056641,5.365573883056641,5.34079122543335,5.34079122543335,1213521.0 1990-11-20,5.353182792663574,5.365573883056641,5.303616046905518,5.365573883056641,1071288.0 1990-11-21,5.452315807342529,5.452315807342529,5.303616046905518,5.328399181365967,1815742.0 1990-11-23,5.427532196044922,5.489490985870361,5.402749061584473,5.427532196044922,556828.0 1990-11-26,5.34079122543335,5.402749061584473,5.328399181365967,5.402749061584473,640554.0 1990-11-27,5.39035701751709,5.4151411056518555,5.34079122543335,5.34079122543335,835241.0 1990-11-28,5.39035701751709,5.4151411056518555,5.377965927124023,5.4151411056518555,1413253.0 1990-11-29,5.353182792663574,5.402749061584473,5.34079122543335,5.402749061584473,1083393.0 1990-11-30,5.34079122543335,5.39035701751709,5.34079122543335,5.353182792663574,2860803.0 1990-12-03,5.427532196044922,5.427532196044922,5.402749061584473,5.4151411056518555,1192337.0 1990-12-04,5.4151411056518555,5.427532196044922,5.365573883056641,5.402749061584473,1086419.0 1990-12-05,5.4399237632751465,5.4399237632751465,5.402749061584473,5.4151411056518555,1106594.0 1990-12-06,5.4770989418029785,5.501882076263428,5.452315807342529,5.501882076263428,2190996.0 1990-12-07,5.377965927124023,5.4770989418029785,5.353182792663574,5.464706897735596,799935.0 1990-12-10,5.34079122543335,5.353182792663574,5.278832912445068,5.328399181365967,3652668.0 1990-12-11,5.291224002838135,5.328399181365967,5.2416582107543945,5.303616046905518,1177206.0 1990-12-12,5.254049777984619,5.3160080909729,5.2044830322265625,5.303616046905518,4579706.0 1990-12-13,5.402749061584473,5.427532196044922,5.229266166687012,5.2416582107543945,3254214.0 1990-12-14,5.377965927124023,5.377965927124023,5.303616046905518,5.377965927124023,1933766.0 1990-12-17,5.4151411056518555,5.427532196044922,5.353182792663574,5.353182792663574,944186.0 1990-12-18,5.353182792663574,5.427532196044922,5.303616046905518,5.4151411056518555,1533293.0 1990-12-19,5.34079122543335,5.377965927124023,5.303616046905518,5.353182792663574,1405183.0 1990-12-20,5.328399181365967,5.377965927124023,5.291224002838135,5.303616046905518,1379964.0 1990-12-21,5.377965927124023,5.4151411056518555,5.3160080909729,5.328399181365967,1549433.0 1990-12-24,5.377965927124023,5.377965927124023,5.34079122543335,5.377965927124023,392402.0 1990-12-26,5.39035701751709,5.39035701751709,5.328399181365967,5.377965927124023,440822.0 1990-12-27,5.278832912445068,5.377965927124023,5.278832912445068,5.377965927124023,395428.0 1990-12-28,5.291224002838135,5.3160080909729,5.2664408683776855,5.278832912445068,729323.0 1990-12-31,5.3160080909729,5.353182792663574,5.291224002838135,5.3160080909729,384332.0 1991-01-02,5.402749061584473,5.427532196044922,5.278832912445068,5.303616046905518,1361807.0 1991-01-03,5.303616046905518,5.427532196044922,5.303616046905518,5.402749061584473,1026903.0 1991-01-04,5.2044830322265625,5.34079122543335,5.2044830322265625,5.303616046905518,1223609.0 1991-01-07,5.154916763305664,5.19209098815918,5.1425251960754395,5.154916763305664,605247.0 1991-01-08,5.055784225463867,5.179699897766113,5.006217002868652,5.1673078536987305,1550442.0 1991-01-09,5.055784225463867,5.154916763305664,5.031000137329102,5.105350017547607,1327509.0 1991-01-10,5.031000137329102,5.105350017547607,4.981433868408203,5.080566883087158,964361.0 1991-01-11,5.043392181396484,5.055784225463867,5.006217002868652,5.055784225463867,849364.0 1991-01-14,5.043392181396484,5.055784225463867,5.006217002868652,5.031000137329102,767655.0 1991-01-15,4.956651210784912,5.068174839019775,4.956651210784912,5.043392181396484,921994.0 1991-01-16,5.105350017547607,5.1425251960754395,4.956651210784912,4.96904182434082,1798594.0 1991-01-17,5.402749061584473,5.402749061584473,5.254049777984619,5.278832912445068,5054825.0 1991-01-18,5.601015090942383,5.625798225402832,5.34079122543335,5.353182792663574,2630809.0 1991-01-21,5.551448822021484,5.563839912414551,5.452315807342529,5.551448822021484,1184267.0 1991-01-22,5.576231956481934,5.601015090942383,5.5142741203308105,5.526665210723877,1280098.0 1991-01-23,5.601015090942383,5.638189792633057,5.501882076263428,5.551448822021484,1544390.0 1991-01-24,5.625798225402832,5.700148105621338,5.601015090942383,5.625798225402832,1628116.0 1991-01-25,5.724930763244629,5.774497985839844,5.625798225402832,5.625798225402832,1355754.0 1991-01-28,5.774497985839844,5.799281120300293,5.675364971160889,5.700148105621338,1101550.0 1991-01-29,5.774497985839844,5.811673164367676,5.724930763244629,5.7497148513793945,816075.0 1991-01-30,5.84884786605835,5.861238956451416,5.799281120300293,5.824063777923584,960326.0 1991-01-31,5.923196792602539,5.923196792602539,5.786890029907227,5.811673164367676,1159049.0 1991-02-01,5.84884786605835,5.923196792602539,5.824063777923584,5.923196792602539,1690658.0 1991-02-04,5.947980880737305,5.972764015197754,5.786890029907227,5.824063777923584,1815742.0 1991-02-05,6.084289073944092,6.133854866027832,6.022329807281494,6.096680164337158,1900477.0 1991-02-06,6.257771015167236,6.270163059234619,6.022329807281494,6.04711389541626,1767322.0 1991-02-07,6.208205223083496,6.319728851318359,6.195813179016113,6.24537992477417,2599538.0 1991-02-08,6.24537992477417,6.24537992477417,6.146246910095215,6.171030044555664,2068937.0 1991-02-11,6.344512939453125,6.406470775604248,6.24537992477417,6.270163059234619,1094489.0 1991-02-12,6.24537992477417,6.468429088592529,6.24537992477417,6.344512939453125,2166786.0 1991-02-13,6.24537992477417,6.282555103302002,6.195813179016113,6.232987880706787,1353737.0 1991-02-14,6.04711389541626,6.356904029846191,6.022329807281494,6.24537992477417,2290862.0 1991-02-15,6.24537992477417,6.294946193695068,6.059504985809326,6.071897029876709,2332220.0 1991-02-19,6.344512939453125,6.344512939453125,6.195813179016113,6.232987880706787,1016816.0 1991-02-20,6.195813179016113,6.319728851318359,6.121462821960449,6.319728851318359,1342641.0 1991-02-21,6.171030044555664,6.220595836639404,6.146246910095215,6.158638000488281,850373.0 1991-02-22,6.059504985809326,6.24537992477417,6.04711389541626,6.121462821960449,1071288.0 1991-02-25,6.24537992477417,6.270163059234619,6.133854866027832,6.146246910095215,813049.0 1991-02-26,6.121462821960449,6.270163059234619,6.071897029876709,6.257771015167236,898792.0 1991-02-27,6.208205223083496,6.220595836639404,6.146246910095215,6.146246910095215,1519171.0 1991-02-28,6.183422088623047,6.270163059234619,6.183422088623047,6.232987880706787,1144926.0 1991-03-01,6.195813179016113,6.208205223083496,6.121462821960449,6.158638000488281,1045061.0 1991-03-04,6.24537992477417,6.294946193695068,6.195813179016113,6.220595836639404,1003702.0 1991-03-05,6.517995834350586,6.517995834350586,6.24537992477417,6.270163059234619,1566582.0 1991-03-06,6.505603790283203,6.64191198348999,6.4560370445251465,6.542778968811035,1221591.0 1991-03-07,6.468429088592529,6.4932122230529785,6.4188618659973145,6.4932122230529785,767655.0 1991-03-08,6.592345237731934,6.617128849029541,6.468429088592529,6.4932122230529785,2158716.0 1991-03-11,6.394079208374023,6.542778968811035,6.394079208374023,6.517995834350586,1527241.0 1991-03-12,6.356904029846191,6.394079208374023,6.344512939453125,6.344512939453125,1013789.0 1991-03-13,6.307338237762451,6.344512939453125,6.282555103302002,6.344512939453125,649632.0 1991-03-14,6.183422088623047,6.356904029846191,6.146246910095215,6.332120895385742,1096507.0 1991-03-15,6.121462821960449,6.195813179016113,6.04711389541626,6.183422088623047,1636186.0 1991-03-18,6.096680164337158,6.121462821960449,6.071897029876709,6.096680164337158,1007737.0 1991-03-19,6.04711389541626,6.121462821960449,6.022329807281494,6.071897029876709,711166.0 1991-03-20,5.985156059265137,6.084289073944092,5.935588836669922,6.071897029876709,1503031.0 1991-03-21,5.972764015197754,6.022329807281494,5.947980880737305,5.997547149658203,1104577.0 1991-03-22,6.034721851348877,6.071897029876709,5.972764015197754,5.972764015197754,741428.0 1991-03-25,6.059504985809326,6.071897029876709,6.022329807281494,6.034721851348877,816075.0 1991-03-26,6.294946193695068,6.319728851318359,6.146246910095215,6.146246910095215,1300273.0 1991-03-27,6.381688117980957,6.431253910064697,6.307338237762451,6.307338237762451,1337597.0 1991-03-28,6.381688117980957,6.4188618659973145,6.369296073913574,6.381688117980957,722262.0 1991-04-01,6.332120895385742,6.369296073913574,6.307338237762451,6.356904029846191,595160.0 1991-04-02,6.394079208374023,6.394079208374023,6.294946193695068,6.319728851318359,1272028.0 1991-04-03,6.480821132659912,6.567562103271484,6.4188618659973145,6.44364595413208,1097515.0 1991-04-04,6.44364595413208,6.555170059204102,6.44364595413208,6.505603790283203,711166.0 1991-04-05,6.44364595413208,6.592345237731934,6.4188618659973145,6.44364595413208,753533.0 1991-04-08,6.629519939422607,6.64191198348999,6.4188618659973145,6.4188618659973145,742437.0 1991-04-09,6.480821132659912,6.6666951179504395,6.468429088592529,6.617128849029541,783795.0 1991-04-10,6.542778968811035,6.542778968811035,6.4560370445251465,6.4560370445251465,772699.0 1991-04-11,6.803002834320068,6.889743804931641,6.617128849029541,6.617128849029541,1609958.0 1991-04-12,6.7658281326293945,6.815394878387451,6.716261863708496,6.815394878387451,1397113.0 1991-04-15,6.7906107902526855,6.803002834320068,6.753436088562012,6.803002834320068,722262.0 1991-04-16,6.877353191375732,6.889743804931641,6.679087162017822,6.7906107902526855,780769.0 1991-04-17,6.988876819610596,7.0384440422058105,6.889743804931641,6.914527893066406,1307334.0 1991-04-18,7.013660907745361,7.06322717666626,6.902135848999023,6.964094161987305,842303.0 1991-04-19,6.9393110275268555,6.988876819610596,6.9393110275268555,6.988876819610596,451918.0 1991-04-22,6.951702117919922,7.013660907745361,6.889743804931641,6.914527893066406,1867188.0 1991-04-23,7.026051998138428,7.06322717666626,6.9764862060546875,6.9764862060546875,747481.0 1991-04-24,6.951702117919922,7.026051998138428,6.9393110275268555,7.026051998138428,784804.0 1991-04-25,6.86496114730835,6.9393110275268555,6.815394878387451,6.9393110275268555,813049.0 1991-04-26,6.803002834320068,6.86496114730835,6.741044998168945,6.86496114730835,1040017.0 1991-04-29,6.716261863708496,6.852569103240967,6.703869819641113,6.7906107902526855,852390.0 1991-04-30,6.741044998168945,6.7906107902526855,6.7286529541015625,6.7286529541015625,1187294.0 1991-05-01,6.7658281326293945,6.8401780128479,6.741044998168945,6.741044998168945,490755.0 1991-05-02,6.7906107902526855,6.8401780128479,6.7658281326293945,6.7906107902526855,666781.0 1991-05-03,6.889743804931641,6.914527893066406,6.741044998168945,6.741044998168945,595664.0 1991-05-06,6.8401780128479,6.889743804931641,6.7658281326293945,6.8401780128479,291528.0 1991-05-07,7.06322717666626,7.137577056884766,6.889743804931641,6.9393110275268555,899801.0 1991-05-08,7.286275863647461,7.311059951782227,7.0384440422058105,7.088009834289551,1104072.0 1991-05-09,7.311059951782227,7.311059951782227,7.236710071563721,7.286275863647461,966378.0 1991-05-10,7.236710071563721,7.335843086242676,7.2119269371032715,7.335843086242676,731341.0 1991-05-13,7.112793922424316,7.26149320602417,7.112793922424316,7.26149320602417,562376.0 1991-05-14,7.112793922424316,7.2119269371032715,7.088009834289551,7.137577056884766,1024886.0 1991-05-15,6.44364595413208,6.741044998168945,6.220595836639404,6.6914777755737305,2872403.0 1991-05-16,6.220595836639404,6.4932122230529785,5.972764015197754,6.44364595413208,3469581.0 1991-05-17,6.220595836639404,6.369296073913574,6.04711389541626,6.171030044555664,1609454.0 1991-05-20,5.947980880737305,6.294946193695068,5.84884786605835,6.270163059234619,2715543.0 1991-05-21,6.270163059234619,6.270163059234619,5.997547149658203,5.997547149658203,3023715.0 1991-05-22,6.344512939453125,6.369296073913574,6.294946193695068,6.319728851318359,2090625.0 1991-05-23,6.344512939453125,6.44364595413208,6.24537992477417,6.344512939453125,2114331.0 1991-05-24,6.44364595413208,6.44364595413208,6.369296073913574,6.394079208374023,865504.0 1991-05-28,6.4932122230529785,6.542778968811035,6.344512939453125,6.4188618659973145,1573643.0 1991-05-29,6.6666951179504395,6.6666951179504395,6.4932122230529785,6.517995834350586,987562.0 1991-05-30,6.6914777755737305,6.741044998168945,6.517995834350586,6.64191198348999,2058346.0 1991-05-31,6.741044998168945,6.741044998168945,6.592345237731934,6.6666951179504395,846842.0 1991-06-03,6.7906107902526855,6.889743804931641,6.716261863708496,6.741044998168945,945699.0 1991-06-04,6.7906107902526855,6.889743804931641,6.716261863708496,6.7906107902526855,1112142.0 1991-06-05,6.6666951179504395,6.8401780128479,6.64191198348999,6.7658281326293945,552793.0 1991-06-06,6.542778968811035,6.6666951179504395,6.542778968811035,6.6666951179504395,890722.0 1991-06-07,6.344512939453125,6.468429088592529,6.24537992477417,6.44364595413208,2566249.0 1991-06-10,6.270163059234619,6.344512939453125,6.270163059234619,6.344512939453125,859956.0 1991-06-11,6.270163059234619,6.344512939453125,6.146246910095215,6.294946193695068,1901990.0 1991-06-12,6.146246910095215,6.270163059234619,6.121462821960449,6.24537992477417,2754380.0 1991-06-13,6.344512939453125,6.344512939453125,6.171030044555664,6.171030044555664,1198894.0 1991-06-14,6.44364595413208,6.542778968811035,6.344512939453125,6.4932122230529785,1629629.0 1991-06-17,6.294946193695068,6.394079208374023,6.220595836639404,6.394079208374023,781274.0 1991-06-18,6.220595836639404,6.319728851318359,6.195813179016113,6.220595836639404,1222095.0 1991-06-19,6.24537992477417,6.294946193695068,6.096680164337158,6.195813179016113,1827343.0 1991-06-20,6.270163059234619,6.294946193695068,6.195813179016113,6.220595836639404,1727477.0 1991-06-21,6.344512939453125,6.394079208374023,6.294946193695068,6.294946193695068,1928722.0 1991-06-24,6.195813179016113,6.369296073913574,6.195813179016113,6.294946193695068,1142909.0 1991-06-25,6.096680164337158,6.270163059234619,6.071897029876709,6.220595836639404,897279.0 1991-06-26,6.146246910095215,6.294946193695068,6.04711389541626,6.096680164337158,1534302.0 1991-06-27,6.468429088592529,6.468429088592529,6.096680164337158,6.121462821960449,946708.0 1991-06-28,6.44364595413208,6.468429088592529,6.344512939453125,6.394079208374023,735376.0 1991-07-01,6.567562103271484,6.592345237731934,6.4188618659973145,6.4188618659973145,764629.0 1991-07-02,6.6914777755737305,6.7906107902526855,6.542778968811035,6.542778968811035,1810699.0 1991-07-03,6.617128849029541,6.6666951179504395,6.567562103271484,6.64191198348999,516982.0 1991-07-05,6.617128849029541,6.6666951179504395,6.567562103271484,6.617128849029541,192670.0 1991-07-08,6.64191198348999,6.64191198348999,6.542778968811035,6.567562103271484,461501.0 1991-07-09,6.592345237731934,6.741044998168945,6.567562103271484,6.617128849029541,637527.0 1991-07-10,6.468429088592529,6.6666951179504395,6.394079208374023,6.64191198348999,1295229.0 1991-07-11,6.4932122230529785,6.517995834350586,6.369296073913574,6.468429088592529,745967.0 1991-07-12,6.394079208374023,6.4932122230529785,6.344512939453125,6.4932122230529785,1042034.0 1991-07-15,6.517995834350586,6.542778968811035,6.394079208374023,6.394079208374023,1233696.0 1991-07-16,6.4932122230529785,6.542778968811035,6.468429088592529,6.542778968811035,1072801.0 1991-07-17,6.468429088592529,6.542778968811035,6.468429088592529,6.468429088592529,664763.0 1991-07-18,6.4188618659973145,6.4932122230529785,6.394079208374023,6.4932122230529785,660224.0 1991-07-19,6.44364595413208,6.517995834350586,6.369296073913574,6.44364595413208,979996.0 1991-07-22,6.4188618659973145,6.44364595413208,6.4188618659973145,6.44364595413208,415099.0 1991-07-23,6.319728851318359,6.4188618659973145,6.294946193695068,6.369296073913574,899297.0 1991-07-24,6.369296073913574,6.4188618659973145,6.270163059234619,6.319728851318359,1045061.0 1991-07-25,6.369296073913574,6.394079208374023,6.319728851318359,6.369296073913574,593647.0 1991-07-26,6.344512939453125,6.4188618659973145,6.344512939453125,6.344512939453125,664259.0 1991-07-29,6.517995834350586,6.517995834350586,6.319728851318359,6.344512939453125,1137865.0 1991-07-30,6.44364595413208,6.517995834350586,6.4188618659973145,6.4932122230529785,603734.0 1991-07-31,6.716261863708496,6.716261863708496,6.394079208374023,6.394079208374023,945699.0 1991-08-01,6.64191198348999,6.716261863708496,6.592345237731934,6.716261863708496,681408.0 1991-08-02,6.64191198348999,6.6914777755737305,6.542778968811035,6.6914777755737305,880131.0 1991-08-05,6.542778968811035,6.617128849029541,6.517995834350586,6.617128849029541,486720.0 1991-08-06,6.889743804931641,6.889743804931641,6.4932122230529785,6.517995834350586,800944.0 1991-08-07,6.815394878387451,6.889743804931641,6.7658281326293945,6.815394878387451,812040.0 1991-08-08,6.815394878387451,6.8401780128479,6.741044998168945,6.7906107902526855,903332.0 1991-08-09,6.592345237731934,6.815394878387451,6.542778968811035,6.815394878387451,768664.0 1991-08-12,6.4932122230529785,6.567562103271484,6.468429088592529,6.567562103271484,481172.0 1991-08-13,6.716261863708496,6.741044998168945,6.542778968811035,6.567562103271484,753533.0 1991-08-14,6.592345237731934,6.914527893066406,6.542778968811035,6.914527893066406,1236722.0 1991-08-15,6.4932122230529785,6.64191198348999,6.4932122230529785,6.592345237731934,721253.0 1991-08-16,6.270163059234619,6.517995834350586,6.146246910095215,6.4932122230529785,3871062.0 1991-08-19,6.220595836639404,6.294946193695068,5.997547149658203,5.997547149658203,2057841.0 1991-08-20,6.294946193695068,6.319728851318359,6.24537992477417,6.294946193695068,1799098.0 1991-08-21,6.44364595413208,6.44364595413208,6.319728851318359,6.344512939453125,2876943.0 1991-08-22,6.542778968811035,6.592345237731934,6.468429088592529,6.517995834350586,1357267.0 1991-08-23,6.6914777755737305,6.741044998168945,6.567562103271484,6.567562103271484,1275559.0 1991-08-26,6.7658281326293945,6.7906107902526855,6.567562103271484,6.64191198348999,773204.0 1991-08-27,6.86496114730835,6.914527893066406,6.716261863708496,6.7658281326293945,851381.0 1991-08-28,6.8401780128479,6.889743804931641,6.815394878387451,6.86496114730835,928046.0 1991-08-29,6.889743804931641,6.914527893066406,6.7906107902526855,6.86496114730835,1074819.0 1991-08-30,6.9393110275268555,6.9393110275268555,6.86496114730835,6.889743804931641,817588.0 1991-09-03,6.889743804931641,7.0384440422058105,6.889743804931641,6.9393110275268555,1732521.0 1991-09-04,6.6666951179504395,6.914527893066406,6.64191198348999,6.889743804931641,1242775.0 1991-09-05,6.6666951179504395,6.716261863708496,6.617128849029541,6.6914777755737305,824145.0 1991-09-06,6.517995834350586,6.6666951179504395,6.468429088592529,6.64191198348999,892236.0 1991-09-09,6.592345237731934,6.6666951179504395,6.542778968811035,6.542778968811035,762107.0 1991-09-10,6.468429088592529,6.617128849029541,6.4188618659973145,6.617128849029541,729323.0 1991-09-11,6.468429088592529,6.542778968811035,6.44364595413208,6.4932122230529785,746472.0 1991-09-12,6.517995834350586,6.592345237731934,6.4188618659973145,6.4188618659973145,515469.0 1991-09-13,6.542778968811035,6.567562103271484,6.468429088592529,6.517995834350586,1171658.0 1991-09-16,6.4932122230529785,6.567562103271484,6.4188618659973145,6.542778968811035,792370.0 1991-09-17,6.517995834350586,6.64191198348999,6.517995834350586,6.617128849029541,1993786.0 1991-09-18,6.517995834350586,6.542778968811035,6.468429088592529,6.4932122230529785,595664.0 1991-09-19,6.517995834350586,6.567562103271484,6.4932122230529785,6.4932122230529785,1141900.0 1991-09-20,6.517995834350586,6.567562103271484,6.4932122230529785,6.567562103271484,1635177.0 1991-09-23,6.517995834350586,6.542778968811035,6.44364595413208,6.517995834350586,701078.0 1991-09-24,6.6666951179504395,6.741044998168945,6.4932122230529785,6.4932122230529785,700070.0 1991-09-25,6.815394878387451,6.815394878387451,6.617128849029541,6.6666951179504395,1558512.0 1991-09-26,6.6914777755737305,6.8401780128479,6.6914777755737305,6.7906107902526855,858947.0 1991-09-27,6.716261863708496,6.741044998168945,6.592345237731934,6.716261863708496,625927.0 1991-09-30,6.889743804931641,6.914527893066406,6.716261863708496,6.741044998168945,1065740.0 1991-10-01,6.988876819610596,6.988876819610596,6.8401780128479,6.889743804931641,1289177.0 1991-10-02,7.088009834289551,7.26149320602417,6.964094161987305,6.964094161987305,1228652.0 1991-10-03,7.06322717666626,7.137577056884766,7.013660907745361,7.088009834289551,590621.0 1991-10-04,6.9393110275268555,7.06322717666626,6.9393110275268555,7.06322717666626,730332.0 1991-10-07,6.914527893066406,6.9393110275268555,6.86496114730835,6.914527893066406,892236.0 1991-10-08,6.8401780128479,6.988876819610596,6.815394878387451,6.964094161987305,730332.0 1991-10-09,7.088009834289551,7.137577056884766,6.9393110275268555,7.088009834289551,1655352.0 1991-10-10,7.187142848968506,7.187142848968506,7.0384440422058105,7.112793922424316,1180232.0 1991-10-11,7.137577056884766,7.2119269371032715,7.137577056884766,7.187142848968506,797918.0 1991-10-14,7.311059951782227,7.360626220703125,7.187142848968506,7.2119269371032715,917454.0 1991-10-15,7.682807922363281,7.682807922363281,7.335843086242676,7.335843086242676,1615002.0 1991-10-16,7.856290817260742,7.881073951721191,7.633242130279541,7.732375144958496,838772.0 1991-10-17,7.732375144958496,7.881073951721191,7.658024787902832,7.881073951721191,1305317.0 1991-10-18,7.732375144958496,7.806725025177002,7.707592010498047,7.707592010498047,1110629.0 1991-10-21,7.707592010498047,7.781940937042236,7.658024787902832,7.781940937042236,1141396.0 1991-10-22,7.583674907684326,7.682807922363281,7.583674907684326,7.658024787902832,926533.0 1991-10-23,7.583674907684326,7.707592010498047,7.583674907684326,7.633242130279541,1324483.0 1991-10-24,7.434976100921631,7.633242130279541,7.360626220703125,7.633242130279541,1501518.0 1991-10-25,7.360626220703125,7.45975923538208,7.311059951782227,7.434976100921631,743446.0 1991-10-28,7.335843086242676,7.410192966461182,7.311059951782227,7.360626220703125,800440.0 1991-10-29,7.410192966461182,7.45975923538208,7.26149320602417,7.335843086242676,1257906.0 1991-10-30,7.360626220703125,7.434976100921631,7.311059951782227,7.434976100921631,1351215.0 1991-10-31,7.162360191345215,7.360626220703125,7.162360191345215,7.360626220703125,1223609.0 1991-11-01,7.385408878326416,7.434976100921631,7.088009834289551,7.187142848968506,1449063.0 1991-11-04,7.286275863647461,7.311059951782227,7.236710071563721,7.286275863647461,684434.0 1991-11-05,7.385408878326416,7.385408878326416,7.335843086242676,7.335843086242676,612813.0 1991-11-06,7.410192966461182,7.45975923538208,7.360626220703125,7.360626220703125,818597.0 1991-11-07,7.534109115600586,7.534109115600586,7.410192966461182,7.484541893005371,1847013.0 1991-11-08,7.608458995819092,7.707592010498047,7.534109115600586,7.583674907684326,848860.0 1991-11-11,7.658024787902832,7.707592010498047,7.558891773223877,7.558891773223877,390889.0 1991-11-12,7.682807922363281,7.707592010498047,7.633242130279541,7.658024787902832,836250.0 1991-11-13,7.633242130279541,7.682807922363281,7.633242130279541,7.682807922363281,469571.0 1991-11-14,7.707592010498047,7.707592010498047,7.633242130279541,7.658024787902832,334904.0 1991-11-15,7.360626220703125,7.707592010498047,7.360626220703125,7.682807922363281,914428.0 1991-11-18,7.434976100921631,7.484541893005371,7.360626220703125,7.410192966461182,1145431.0 1991-11-19,7.335843086242676,7.45975923538208,7.162360191345215,7.360626220703125,1106090.0 1991-11-20,7.410192966461182,7.45975923538208,7.385408878326416,7.45975923538208,985545.0 1991-11-21,7.484541893005371,7.484541893005371,7.360626220703125,7.410192966461182,920480.0 1991-11-22,7.311059951782227,7.434976100921631,7.286275863647461,7.434976100921631,833728.0 1991-11-25,7.410192966461182,7.45975923538208,7.335843086242676,7.360626220703125,743446.0 1991-11-26,7.45975923538208,7.484541893005371,7.335843086242676,7.385408878326416,1292203.0 1991-11-27,7.484541893005371,7.509325981140137,7.385408878326416,7.45975923538208,874583.0 1991-11-29,7.335843086242676,7.385408878326416,7.286275863647461,7.360626220703125,435778.0 1991-12-02,7.434976100921631,7.434976100921631,7.236710071563721,7.236710071563721,946203.0 1991-12-03,7.434976100921631,7.534109115600586,7.385408878326416,7.484541893005371,1599871.0 1991-12-04,7.434976100921631,7.45975923538208,7.26149320602417,7.45975923538208,928046.0 1991-12-05,7.385408878326416,7.434976100921631,7.335843086242676,7.385408878326416,1018833.0 1991-12-06,7.360626220703125,7.45975923538208,7.360626220703125,7.385408878326416,846338.0 1991-12-09,7.410192966461182,7.509325981140137,7.385408878326416,7.434976100921631,865504.0 1991-12-10,7.583674907684326,7.608458995819092,7.335843086242676,7.335843086242676,1641734.0 1991-12-11,7.534109115600586,7.633242130279541,7.484541893005371,7.583674907684326,958308.0 1991-12-12,7.583674907684326,7.608458995819092,7.45975923538208,7.534109115600586,1108107.0 1991-12-13,7.707592010498047,7.806725025177002,7.633242130279541,7.682807922363281,791865.0 1991-12-16,7.707592010498047,7.806725025177002,7.633242130279541,7.732375144958496,743446.0 1991-12-17,7.682807922363281,7.757157802581787,7.682807922363281,7.757157802581787,698556.0 1991-12-18,7.732375144958496,7.781940937042236,7.682807922363281,7.707592010498047,978483.0 1991-12-19,7.707592010498047,7.757157802581787,7.633242130279541,7.682807922363281,1524719.0 1991-12-20,7.905858039855957,7.930641174316406,7.781940937042236,7.881073951721191,3116520.0 1991-12-23,8.128907203674316,8.153690338134766,7.881073951721191,7.930641174316406,1824317.0 1991-12-24,8.327173233032227,8.475872039794922,8.203256607055664,8.228039741516113,1303299.0 1991-12-26,8.624571800231934,8.674138069152832,8.277606010437012,8.277606010437012,753029.0 1991-12-27,8.698922157287598,8.723705291748047,8.550222396850586,8.649354934692383,680399.0 1991-12-30,9.120237350463867,9.120237350463867,8.624571800231934,8.649354934692383,1369877.0 1991-12-31,9.021103858947754,9.194586753845215,8.822837829589844,9.070671081542969,1706293.0 1992-01-02,8.822837829589844,8.946754455566406,8.649354934692383,8.921971321105957,1968063.0 1992-01-03,8.822837829589844,8.971537590026855,8.773271560668945,8.872405052185059,1263454.0 1992-01-06,8.748488426208496,8.748488426208496,8.376738548278809,8.674138069152832,2069946.0 1992-01-07,8.575004577636719,8.723705291748047,8.550222396850586,8.575004577636719,1995803.0 1992-01-08,8.698922157287598,8.822837829589844,8.475872039794922,8.500656127929688,2279261.0 1992-01-09,8.872405052185059,8.921971321105957,8.649354934692383,8.674138069152832,1203434.0 1992-01-10,8.946754455566406,8.946754455566406,8.822837829589844,8.897188186645508,1175693.0 1992-01-13,8.748488426208496,8.921971321105957,8.723705291748047,8.897188186645508,1139378.0 1992-01-14,9.070671081542969,9.070671081542969,8.748488426208496,8.773271560668945,1836926.0 1992-01-15,9.715035438537598,9.715035438537598,9.14501953125,9.169803619384766,2369544.0 1992-01-16,9.368069648742676,9.640685081481934,9.318503379821777,9.615901947021484,2155185.0 1992-01-17,9.14501953125,9.293720245361328,9.070671081542969,9.219369888305664,1561034.0 1992-01-20,9.021103858947754,9.070671081542969,8.921971321105957,9.021103858947754,697548.0 1992-01-21,8.649354934692383,8.996320724487305,8.277606010437012,8.996320724487305,1527745.0 1992-01-22,8.773271560668945,8.822837829589844,8.649354934692383,8.698922157287598,1329527.0 1992-01-23,8.921971321105957,9.070671081542969,8.822837829589844,8.822837829589844,1424853.0 1992-01-24,8.674138069152832,8.921971321105957,8.624571800231934,8.921971321105957,721758.0 1992-01-27,8.624571800231934,8.723705291748047,8.575004577636719,8.698922157287598,330364.0 1992-01-28,8.525439262390137,8.698922157287598,8.500656127929688,8.599788665771484,1196877.0 1992-01-29,8.599788665771484,8.624571800231934,8.475872039794922,8.525439262390137,1662413.0 1992-01-30,8.698922157287598,8.723705291748047,8.575004577636719,8.649354934692383,601212.0 1992-01-31,8.475872039794922,8.674138069152832,8.475872039794922,8.649354934692383,723271.0 1992-02-03,8.723705291748047,8.748488426208496,8.426305770874023,8.525439262390137,869034.0 1992-02-04,8.897188186645508,8.996320724487305,8.649354934692383,8.698922157287598,1515136.0 1992-02-05,9.070671081542969,9.120237350463867,8.847620964050293,8.872405052185059,1121725.0 1992-02-06,9.169803619384766,9.219369888305664,8.946754455566406,9.070671081542969,710661.0 1992-02-07,9.095454216003418,9.169803619384766,8.946754455566406,9.120237350463867,1366346.0 1992-02-10,9.293720245361328,9.318503379821777,9.120237350463867,9.169803619384766,1741095.0 1992-02-11,9.293720245361328,9.368069648742676,9.219369888305664,9.318503379821777,1132317.0 1992-02-12,9.244153022766113,9.293720245361328,9.120237350463867,9.268937110900879,866008.0 1992-02-13,9.070671081542969,9.293720245361328,9.021103858947754,9.268937110900879,1553973.0 1992-02-14,8.946754455566406,9.021103858947754,8.872405052185059,8.971537590026855,610796.0 1992-02-18,8.921971321105957,9.120237350463867,8.897188186645508,9.045886993408203,883157.0 1992-02-19,9.045886993408203,9.070671081542969,8.946754455566406,8.971537590026855,1060696.0 1992-02-20,9.219369888305664,9.219369888305664,9.021103858947754,9.070671081542969,780265.0 1992-02-21,9.045886993408203,9.219369888305664,9.045886993408203,9.219369888305664,1053635.0 1992-02-24,9.169803619384766,9.293720245361328,8.996320724487305,9.095454216003418,1796576.0 1992-02-25,8.897188186645508,9.169803619384766,8.773271560668945,9.14501953125,1293716.0 1992-02-26,8.971537590026855,9.120237350463867,8.921971321105957,8.921971321105957,1432923.0 1992-02-27,8.872405052185059,9.021103858947754,8.847620964050293,9.021103858947754,863991.0 1992-02-28,8.773271560668945,8.872405052185059,8.748488426208496,8.773271560668945,744959.0 1992-03-02,8.723705291748047,8.872405052185059,8.698922157287598,8.847620964050293,2389719.0 1992-03-03,8.748488426208496,8.847620964050293,8.649354934692383,8.748488426208496,1298256.0 1992-03-04,8.698922157287598,8.872405052185059,8.698922157287598,8.748488426208496,1073810.0 1992-03-05,8.500656127929688,8.674138069152832,8.401522636413574,8.674138069152832,1151483.0 1992-03-06,8.575004577636719,8.624571800231934,8.525439262390137,8.525439262390137,1029425.0 1992-03-09,8.451088905334473,8.599788665771484,8.426305770874023,8.599788665771484,698052.0 1992-03-10,8.426305770874023,8.500656127929688,8.376738548278809,8.500656127929688,981005.0 1992-03-11,8.575004577636719,8.599788665771484,8.475872039794922,8.550222396850586,1896442.0 1992-03-12,8.698922157287598,8.798054695129395,8.674138069152832,8.773271560668945,1868197.0 1992-03-13,8.897188186645508,8.946754455566406,8.748488426208496,8.822837829589844,1829360.0 1992-03-16,8.921971321105957,8.921971321105957,8.822837829589844,8.872405052185059,1364833.0 1992-03-17,9.14501953125,9.169803619384766,8.946754455566406,8.946754455566406,1634168.0 1992-03-18,9.244153022766113,9.392852783203125,9.194586753845215,9.368069648742676,2750345.0 1992-03-19,9.14501953125,9.219369888305664,9.070671081542969,9.219369888305664,956795.0 1992-03-20,9.120237350463867,9.14501953125,9.070671081542969,9.095454216003418,2366013.0 1992-03-23,9.095454216003418,9.095454216003418,9.045886993408203,9.070671081542969,1088941.0 1992-03-24,9.120237350463867,9.120237350463867,9.070671081542969,9.095454216003418,619370.0 1992-03-25,9.169803619384766,9.194586753845215,9.120237350463867,9.120237350463867,1102055.0 1992-03-26,9.244153022766113,9.318503379821777,9.14501953125,9.194586753845215,1250340.0 1992-03-27,9.095454216003418,9.219369888305664,9.045886993408203,9.219369888305664,663250.0 1992-03-30,9.021103858947754,9.095454216003418,9.021103858947754,9.095454216003418,575994.0 1992-03-31,9.021103858947754,9.045886993408203,8.921971321105957,9.021103858947754,1828352.0 1992-04-01,8.872405052185059,9.021103858947754,8.872405052185059,9.021103858947754,1135343.0 1992-04-02,8.698922157287598,8.897188186645508,8.674138069152832,8.897188186645508,924011.0 1992-04-03,8.649354934692383,8.723705291748047,8.599788665771484,8.723705291748047,957804.0 1992-04-06,8.748488426208496,8.773271560668945,8.649354934692383,8.649354934692383,851886.0 1992-04-07,8.674138069152832,8.773271560668945,8.674138069152832,8.748488426208496,667790.0 1992-04-08,8.550222396850586,8.674138069152832,8.475872039794922,8.674138069152832,1130804.0 1992-04-09,8.525439262390137,8.624571800231934,8.451088905334473,8.599788665771484,1333057.0 1992-04-10,8.698922157287598,8.723705291748047,8.649354934692383,8.723705291748047,1604914.0 1992-04-13,8.624571800231934,8.698922157287598,8.624571800231934,8.698922157287598,841294.0 1992-04-14,8.946754455566406,8.946754455566406,8.649354934692383,8.649354934692383,1951419.0 1992-04-15,9.169803619384766,9.318503379821777,9.045886993408203,9.070671081542969,2068433.0 1992-04-16,9.219369888305664,9.219369888305664,8.996320724487305,9.169803619384766,1308848.0 1992-04-20,9.095454216003418,9.14501953125,8.946754455566406,9.14501953125,1154509.0 1992-04-21,9.219369888305664,9.219369888305664,9.070671081542969,9.095454216003418,793883.0 1992-04-22,9.244153022766113,9.268937110900879,9.120237350463867,9.219369888305664,869539.0 1992-04-23,9.219369888305664,9.293720245361328,9.045886993408203,9.268937110900879,1456629.0 1992-04-24,9.045886993408203,9.268937110900879,8.996320724487305,9.244153022766113,1088437.0 1992-04-27,8.996320724487305,9.070671081542969,8.897188186645508,9.070671081542969,918463.0 1992-04-28,8.971537590026855,9.045886993408203,8.872405052185059,9.045886993408203,1031947.0 1992-04-29,8.897188186645508,8.971537590026855,8.773271560668945,8.971537590026855,895766.0 1992-04-30,8.996320724487305,9.021103858947754,8.897188186645508,8.971537590026855,1524215.0 1992-05-01,9.095454216003418,9.169803619384766,9.045886993408203,9.095454216003418,1587261.0 1992-05-04,9.194586753845215,9.194586753845215,9.070671081542969,9.14501953125,656693.0 1992-05-05,9.244153022766113,9.293720245361328,9.095454216003418,9.14501953125,981510.0 1992-05-06,9.417635917663574,9.442419052124023,9.268937110900879,9.293720245361328,1448054.0 1992-05-07,9.34328556060791,9.417635917663574,9.34328556060791,9.392852783203125,825154.0 1992-05-08,9.491986274719238,9.516769409179688,9.318503379821777,9.368069648742676,1137865.0 1992-05-11,9.516769409179688,9.566335678100586,9.442419052124023,9.516769409179688,987058.0 1992-05-12,9.491986274719238,9.615901947021484,9.467203140258789,9.516769409179688,2082556.0 1992-05-13,9.54155158996582,9.591118812561035,9.491986274719238,9.566335678100586,1076836.0 1992-05-14,9.34328556060791,9.442419052124023,9.268937110900879,9.417635917663574,781778.0 1992-05-15,9.095454216003418,9.219369888305664,9.070671081542969,9.219369888305664,1112142.0 1992-05-18,9.169803619384766,9.219369888305664,9.045886993408203,9.194586753845215,635005.0 1992-05-19,9.169803619384766,9.169803619384766,9.021103858947754,9.14501953125,681408.0 1992-05-20,9.120237350463867,9.268937110900879,9.120237350463867,9.169803619384766,540688.0 1992-05-21,9.045886993408203,9.120237350463867,8.971537590026855,9.120237350463867,1114664.0 1992-05-22,9.021103858947754,9.070671081542969,8.971537590026855,9.070671081542969,563889.0 1992-05-26,8.921971321105957,8.996320724487305,8.847620964050293,8.971537590026855,721758.0 1992-05-27,8.872405052185059,8.921971321105957,8.822837829589844,8.872405052185059,653667.0 1992-05-28,8.971537590026855,8.971537590026855,8.847620964050293,8.897188186645508,575489.0 1992-05-29,9.021103858947754,9.070671081542969,8.946754455566406,8.996320724487305,1769844.0 1992-06-01,9.045886993408203,9.095454216003418,8.996320724487305,9.095454216003418,729828.0 1992-06-02,8.921971321105957,9.095454216003418,8.897188186645508,9.045886993408203,1223609.0 1992-06-03,8.897188186645508,9.045886993408203,8.872405052185059,8.921971321105957,1048087.0 1992-06-04,8.971537590026855,8.971537590026855,8.897188186645508,8.946754455566406,664763.0 1992-06-05,8.946754455566406,8.946754455566406,8.847620964050293,8.946754455566406,979996.0 1992-06-08,8.971537590026855,9.095454216003418,8.946754455566406,8.996320724487305,754037.0 1992-06-09,8.946754455566406,9.045886993408203,8.946754455566406,8.971537590026855,1276568.0 1992-06-10,8.921971321105957,8.996320724487305,8.921971321105957,8.946754455566406,467554.0 1992-06-11,8.971537590026855,8.971537590026855,8.847620964050293,8.921971321105957,470076.0 1992-06-12,8.872405052185059,9.070671081542969,8.872405052185059,9.070671081542969,764125.0 1992-06-15,8.921971321105957,8.971537590026855,8.822837829589844,8.822837829589844,825154.0 1992-06-16,8.550222396850586,8.971537590026855,8.525439262390137,8.946754455566406,1358276.0 1992-06-17,8.277606010437012,8.426305770874023,8.203256607055664,8.426305770874023,3990598.0 1992-06-18,8.426305770874023,8.475872039794922,8.252822875976562,8.277606010437012,953769.0 1992-06-19,8.376738548278809,8.475872039794922,8.351956367492676,8.401522636413574,866513.0 1992-06-22,8.228039741516113,8.426305770874023,8.178473472595215,8.426305770874023,1078854.0 1992-06-23,8.376738548278809,8.401522636413574,8.228039741516113,8.228039741516113,890722.0 1992-06-24,8.327173233032227,8.451088905334473,8.277606010437012,8.401522636413574,811536.0 1992-06-25,8.277606010437012,8.376738548278809,8.178473472595215,8.327173233032227,516478.0 1992-06-26,8.376738548278809,8.376738548278809,8.277606010437012,8.302390098571777,369201.0 1992-06-29,8.525439262390137,8.550222396850586,8.327173233032227,8.327173233032227,763621.0 1992-06-30,8.475872039794922,8.575004577636719,8.426305770874023,8.575004577636719,344487.0 1992-07-01,8.525439262390137,8.525439262390137,8.426305770874023,8.500656127929688,790857.0 1992-07-02,8.475872039794922,8.674138069152832,8.451088905334473,8.599788665771484,1143413.0 1992-07-06,8.351956367492676,8.475872039794922,8.277606010437012,8.475872039794922,653667.0 1992-07-07,7.831508159637451,8.277606010437012,7.682807922363281,8.228039741516113,5176883.0 1992-07-08,8.029773712158203,8.029773712158203,7.781940937042236,7.781940937042236,3620388.0 1992-07-09,8.327173233032227,8.327173233032227,8.054556846618652,8.054556846618652,2839619.0 1992-07-10,8.178473472595215,8.327173233032227,8.178473472595215,8.327173233032227,1566078.0 1992-07-13,8.203256607055664,8.203256607055664,8.029773712158203,8.178473472595215,2011439.0 1992-07-14,8.228039741516113,8.376738548278809,8.054556846618652,8.079339981079102,3029263.0 1992-07-15,8.252822875976562,8.277606010437012,8.128907203674316,8.228039741516113,1188807.0 1992-07-16,8.228039741516113,8.277606010437012,8.203256607055664,8.228039741516113,745463.0 1992-07-17,8.327173233032227,8.327173233032227,8.153690338134766,8.203256607055664,1483865.0 1992-07-20,8.277606010437012,8.327173233032227,8.203256607055664,8.228039741516113,1742608.0 1992-07-21,8.401522636413574,8.451088905334473,8.302390098571777,8.327173233032227,1586757.0 1992-07-22,8.401522636413574,8.401522636413574,8.302390098571777,8.351956367492676,608274.0 1992-07-23,8.550222396850586,8.550222396850586,8.401522636413574,8.451088905334473,1064731.0 1992-07-24,8.451088905334473,8.550222396850586,8.451088905334473,8.525439262390137,459484.0 1992-07-27,8.376738548278809,8.426305770874023,8.351956367492676,8.426305770874023,563889.0 1992-07-28,8.624571800231934,8.674138069152832,8.327173233032227,8.327173233032227,1530772.0 1992-07-29,8.748488426208496,8.822837829589844,8.674138069152832,8.674138069152832,1188302.0 1992-07-30,8.798054695129395,8.822837829589844,8.649354934692383,8.723705291748047,633997.0 1992-07-31,8.897188186645508,8.897188186645508,8.822837829589844,8.847620964050293,755046.0 1992-08-03,8.872405052185059,8.897188186645508,8.798054695129395,8.897188186645508,468058.0 1992-08-04,8.921971321105957,8.921971321105957,8.847620964050293,8.872405052185059,435778.0 1992-08-05,8.897188186645508,8.996320724487305,8.872405052185059,8.872405052185059,652154.0 1992-08-06,8.897188186645508,8.971537590026855,8.872405052185059,8.897188186645508,475119.0 1992-08-07,8.773271560668945,8.897188186645508,8.723705291748047,8.872405052185059,555819.0 1992-08-10,8.748488426208496,8.748488426208496,8.674138069152832,8.723705291748047,476632.0 1992-08-11,8.674138069152832,8.822837829589844,8.649354934692383,8.798054695129395,782787.0 1992-08-12,8.773271560668945,8.822837829589844,8.674138069152832,8.698922157287598,466545.0 1992-08-13,8.773271560668945,8.897188186645508,8.723705291748047,8.822837829589844,492268.0 1992-08-14,8.798054695129395,8.822837829589844,8.748488426208496,8.798054695129395,664763.0 1992-08-17,8.822837829589844,8.872405052185059,8.773271560668945,8.798054695129395,1471760.0 1992-08-18,8.773271560668945,8.872405052185059,8.723705291748047,8.847620964050293,844320.0 1992-08-19,8.748488426208496,8.798054695129395,8.674138069152832,8.773271560668945,885679.0 1992-08-20,8.773271560668945,8.847620964050293,8.748488426208496,8.748488426208496,372227.0 1992-08-21,8.698922157287598,8.897188186645508,8.698922157287598,8.847620964050293,1122734.0 1992-08-24,8.575004577636719,8.674138069152832,8.575004577636719,8.649354934692383,478650.0 1992-08-25,8.550222396850586,8.599788665771484,8.525439262390137,8.550222396850586,569437.0 1992-08-26,8.550222396850586,8.599788665771484,8.525439262390137,8.575004577636719,500842.0 1992-08-27,8.525439262390137,8.575004577636719,8.525439262390137,8.575004577636719,287493.0 1992-08-28,8.550222396850586,8.575004577636719,8.525439262390137,8.550222396850586,484198.0 1992-08-31,8.550222396850586,8.575004577636719,8.525439262390137,8.575004577636719,380297.0 1992-09-01,8.599788665771484,8.674138069152832,8.525439262390137,8.575004577636719,685443.0 1992-09-02,8.798054695129395,8.798054695129395,8.525439262390137,8.575004577636719,995632.0 1992-09-03,8.897188186645508,8.946754455566406,8.773271560668945,8.798054695129395,1119708.0 1992-09-04,8.946754455566406,8.996320724487305,8.872405052185059,8.946754455566406,716209.0 1992-09-08,9.070671081542969,9.120237350463867,8.921971321105957,8.946754455566406,1173171.0 1992-09-09,9.120237350463867,9.14501953125,9.070671081542969,9.095454216003418,838772.0 1992-09-10,9.268937110900879,9.268937110900879,9.095454216003418,9.095454216003418,976466.0 1992-09-11,9.293720245361328,9.318503379821777,9.244153022766113,9.268937110900879,884670.0 1992-09-14,9.368069648742676,9.392852783203125,9.169803619384766,9.318503379821777,1745634.0 1992-09-15,9.219369888305664,9.368069648742676,9.219369888305664,9.293720245361328,875087.0 1992-09-16,9.244153022766113,9.244153022766113,9.120237350463867,9.169803619384766,843816.0 1992-09-17,9.293720245361328,9.293720245361328,9.194586753845215,9.268937110900879,1187798.0 1992-09-18,9.34328556060791,9.417635917663574,9.318503379821777,9.417635917663574,1907034.0 1992-09-21,9.34328556060791,9.392852783203125,9.293720245361328,9.318503379821777,441831.0 1992-09-22,9.244153022766113,9.34328556060791,9.194586753845215,9.318503379821777,896271.0 1992-09-23,9.392852783203125,9.417635917663574,9.293720245361328,9.293720245361328,587090.0 1992-09-24,9.268937110900879,9.417635917663574,9.219369888305664,9.392852783203125,719740.0 1992-09-25,9.244153022766113,9.368069648742676,9.194586753845215,9.268937110900879,542705.0 1992-09-28,9.293720245361328,9.293720245361328,9.169803619384766,9.194586753845215,638536.0 1992-09-29,9.318503379821777,9.34328556060791,9.244153022766113,9.268937110900879,414090.0 1992-09-30,9.392852783203125,9.467203140258789,9.293720245361328,9.318503379821777,918967.0 1992-10-01,9.417635917663574,9.417635917663574,9.268937110900879,9.392852783203125,655685.0 1992-10-02,9.194586753845215,9.417635917663574,9.169803619384766,9.417635917663574,847346.0 1992-10-05,9.244153022766113,9.244153022766113,8.847620964050293,9.169803619384766,1017320.0 1992-10-06,9.194586753845215,9.293720245361328,9.14501953125,9.268937110900879,519000.0 1992-10-07,9.095454216003418,9.244153022766113,9.021103858947754,9.244153022766113,820615.0 1992-10-08,9.293720245361328,9.293720245361328,9.14501953125,9.14501953125,815571.0 1992-10-09,9.070671081542969,9.293720245361328,9.070671081542969,9.268937110900879,530096.0 1992-10-12,9.14501953125,9.169803619384766,9.070671081542969,9.095454216003418,374749.0 1992-10-13,9.095454216003418,9.14501953125,9.070671081542969,9.14501953125,755551.0 1992-10-14,9.095454216003418,9.095454216003418,9.045886993408203,9.095454216003418,493781.0 1992-10-15,9.120237350463867,9.14501953125,8.946754455566406,8.971537590026855,903836.0 1992-10-16,9.14501953125,9.14501953125,9.095454216003418,9.120237350463867,506895.0 1992-10-19,9.194586753845215,9.194586753845215,9.120237350463867,9.120237350463867,718227.0 1992-10-20,9.293720245361328,9.293720245361328,9.219369888305664,9.219369888305664,1017824.0 1992-10-21,9.368069648742676,9.392852783203125,9.268937110900879,9.268937110900879,555819.0 1992-10-22,9.442419052124023,9.467203140258789,9.318503379821777,9.368069648742676,489242.0 1992-10-23,9.417635917663574,9.516769409179688,9.368069648742676,9.467203140258789,671825.0 1992-10-26,9.368069648742676,9.392852783203125,9.244153022766113,9.34328556060791,534131.0 1992-10-27,9.293720245361328,9.368069648742676,9.268937110900879,9.34328556060791,555315.0 1992-10-28,9.566335678100586,9.566335678100586,9.293720245361328,9.318503379821777,555819.0 1992-10-29,9.566335678100586,9.566335678100586,9.491986274719238,9.516769409179688,1000171.0 1992-10-30,9.591118812561035,9.6654691696167,9.54155158996582,9.615901947021484,814058.0 1992-11-02,9.690252304077148,9.690252304077148,9.516769409179688,9.591118812561035,790352.0 1992-11-03,9.73981761932373,9.838951110839844,9.690252304077148,9.690252304077148,1044556.0 1992-11-04,9.888518333435059,9.913301467895508,9.690252304077148,9.73981761932373,1203938.0 1992-11-05,10.111566543579102,10.111566543579102,9.913301467895508,9.913301467895508,1488909.0 1992-11-06,10.06200122833252,10.161133766174316,9.987650871276855,10.06200122833252,1668465.0 1992-11-09,9.987650871276855,10.111566543579102,9.962867736816406,10.012434005737305,1143413.0 1992-11-10,10.06200122833252,10.086784362792969,9.987650871276855,10.037217140197754,805988.0 1992-11-11,10.012434005737305,10.086784362792969,9.987650871276855,10.06200122833252,1426366.0 1992-11-12,9.962867736816406,9.987650871276855,9.913301467895508,9.962867736816406,662746.0 1992-11-13,9.93808364868164,9.987650871276855,9.93808364868164,9.93808364868164,922498.0 1992-11-16,9.93808364868164,9.987650871276855,9.913301467895508,9.93808364868164,1016816.0 1992-11-17,9.962867736816406,10.06200122833252,9.93808364868164,9.962867736816406,752020.0 1992-11-18,10.012434005737305,10.086784362792969,9.987650871276855,10.012434005737305,961839.0 1992-11-19,10.037217140197754,10.06200122833252,9.962867736816406,10.012434005737305,1202425.0 1992-11-20,10.06200122833252,10.086784362792969,9.962867736816406,10.086784362792969,1373407.0 1992-11-23,10.037217140197754,10.06200122833252,10.037217140197754,10.06200122833252,805483.0 1992-11-24,10.185916900634766,10.185916900634766,10.06200122833252,10.06200122833252,1507570.0 1992-11-25,10.210700035095215,10.26026725769043,10.13634967803955,10.13634967803955,666277.0 1992-11-27,10.285050392150879,10.334615707397461,10.210700035095215,10.26026725769043,322294.0 1992-11-30,10.359399795532227,10.359399795532227,10.26026725769043,10.309832572937012,612813.0 1992-12-01,10.45853328704834,10.483316421508789,10.359399795532227,10.384182929992676,1497483.0 1992-12-02,10.13634967803955,10.384182929992676,10.13634967803955,10.384182929992676,1576670.0 1992-12-03,10.359399795532227,10.408966064453125,10.161133766174316,10.185916900634766,1492439.0 1992-12-04,10.384182929992676,10.408966064453125,10.285050392150879,10.359399795532227,914932.0 1992-12-07,10.433749198913574,10.433749198913574,10.309832572937012,10.384182929992676,1366850.0 1992-12-08,10.408966064453125,10.45853328704834,10.334615707397461,10.433749198913574,1208982.0 1992-12-09,10.45853328704834,10.45853328704834,10.309832572937012,10.309832572937012,1043043.0 1992-12-10,10.408966064453125,10.483316421508789,10.384182929992676,10.408966064453125,1154509.0 1992-12-11,10.384182929992676,10.582448959350586,10.334615707397461,10.359399795532227,515973.0 1992-12-14,10.359399795532227,10.45853328704834,10.334615707397461,10.384182929992676,1030938.0 1992-12-15,10.359399795532227,10.384182929992676,10.309832572937012,10.359399795532227,1139378.0 1992-12-16,10.408966064453125,10.483316421508789,10.384182929992676,10.408966064453125,1201416.0 1992-12-17,10.632015228271484,10.632015228271484,10.384182929992676,10.433749198913574,865504.0 1992-12-18,10.780714988708496,10.805498123168945,10.6815824508667,10.706364631652832,1684101.0 1992-12-21,10.879847526550293,11.028548240661621,10.731147766113281,10.755931854248047,667790.0 1992-12-22,10.904630661010742,10.954197883605957,10.805498123168945,10.929414749145508,806997.0 1992-12-23,10.780714988708496,10.929414749145508,10.780714988708496,10.879847526550293,692504.0 1992-12-24,10.755931854248047,10.830281257629395,10.6815824508667,10.805498123168945,467554.0 1992-12-28,10.904630661010742,10.904630661010742,10.780714988708496,10.830281257629395,413586.0 1992-12-29,10.780714988708496,10.904630661010742,10.706364631652832,10.879847526550293,615335.0 1992-12-30,10.65679931640625,10.755931854248047,10.632015228271484,10.6815824508667,719740.0 1992-12-31,10.532881736755371,10.607232093811035,10.508098602294922,10.607232093811035,1011772.0 1993-01-04,10.235483169555664,10.607232093811035,10.235483169555664,10.557665824890137,1870215.0 1993-01-05,10.45853328704834,10.45853328704834,10.210700035095215,10.285050392150879,1173171.0 1993-01-06,10.508098602294922,10.532881736755371,10.45853328704834,10.45853328704834,647110.0 1993-01-07,10.433749198913574,10.532881736755371,10.359399795532227,10.508098602294922,1312883.0 1993-01-08,10.26026725769043,10.408966064453125,10.210700035095215,10.408966064453125,1474282.0 1993-01-11,10.161133766174316,10.235483169555664,10.111566543579102,10.210700035095215,913924.0 1993-01-12,10.06200122833252,10.161133766174316,9.962867736816406,10.161133766174316,1245801.0 1993-01-13,10.086784362792969,10.086784362792969,9.93808364868164,10.06200122833252,1118195.0 1993-01-14,10.632015228271484,10.632015228271484,10.185916900634766,10.210700035095215,2289853.0 1993-01-15,10.557665824890137,10.6815824508667,10.45853328704834,10.582448959350586,1726468.0 1993-01-18,10.508098602294922,10.532881736755371,10.384182929992676,10.483316421508789,1285142.0 1993-01-19,10.408966064453125,10.532881736755371,10.359399795532227,10.508098602294922,1065740.0 1993-01-20,10.285050392150879,10.408966064453125,10.26026725769043,10.408966064453125,928046.0 1993-01-21,10.384182929992676,10.408966064453125,10.285050392150879,10.334615707397461,994119.0 1993-01-22,10.285050392150879,10.384182929992676,10.285050392150879,10.384182929992676,715705.0 1993-01-25,10.384182929992676,10.433749198913574,10.285050392150879,10.309832572937012,2326672.0 1993-01-26,10.45853328704834,10.483316421508789,10.359399795532227,10.384182929992676,1998325.0 1993-01-27,10.235483169555664,10.45853328704834,10.210700035095215,10.45853328704834,1456124.0 1993-01-28,10.086784362792969,10.235483169555664,10.06200122833252,10.235483169555664,949230.0 1993-01-29,10.185916900634766,10.26026725769043,10.012434005737305,10.111566543579102,1359789.0 1993-02-01,10.408966064453125,10.433749198913574,10.309832572937012,10.359399795532227,1478821.0 1993-02-02,10.483316421508789,10.483316421508789,10.408966064453125,10.433749198913574,1069775.0 1993-02-03,10.780714988708496,10.85506534576416,10.483316421508789,10.508098602294922,3627450.0 1993-02-04,10.904630661010742,10.929414749145508,10.805498123168945,10.85506534576416,1771862.0 1993-02-05,11.003764152526855,11.003764152526855,10.904630661010742,10.929414749145508,1273541.0 1993-02-08,11.028548240661621,11.078113555908203,10.904630661010742,10.954197883605957,714696.0 1993-02-09,10.929414749145508,10.978981018066406,10.904630661010742,10.978981018066406,870548.0 1993-02-10,10.954197883605957,11.003764152526855,10.904630661010742,10.904630661010742,815571.0 1993-02-11,10.954197883605957,11.028548240661621,10.904630661010742,10.978981018066406,1216043.0 1993-02-12,10.904630661010742,10.954197883605957,10.85506534576416,10.954197883605957,627440.0 1993-02-16,10.65679931640625,10.904630661010742,10.632015228271484,10.85506534576416,1087932.0 1993-02-17,10.508098602294922,10.706364631652832,10.483316421508789,10.632015228271484,1037495.0 1993-02-18,10.706364631652832,10.780714988708496,10.65679931640625,10.65679931640625,1199903.0 1993-02-19,10.879847526550293,10.954197883605957,10.731147766113281,10.731147766113281,1027408.0 1993-02-22,10.954197883605957,10.954197883605957,10.879847526550293,10.904630661010742,820615.0 1993-02-23,10.879847526550293,10.978981018066406,10.85506534576416,10.978981018066406,991597.0 1993-02-24,10.805498123168945,10.85506534576416,10.508098602294922,10.85506534576416,1684605.0 1993-02-25,10.805498123168945,10.904630661010742,10.755931854248047,10.85506534576416,1145935.0 1993-02-26,10.6815824508667,10.830281257629395,10.607232093811035,10.830281257629395,761603.0 1993-03-01,10.65679931640625,10.706364631652832,10.632015228271484,10.65679931640625,653667.0 1993-03-02,10.805498123168945,10.805498123168945,10.607232093811035,10.607232093811035,1110629.0 1993-03-03,10.6815824508667,10.755931854248047,10.632015228271484,10.755931854248047,1517154.0 1993-03-04,10.607232093811035,10.6815824508667,10.532881736755371,10.6815824508667,948221.0 1993-03-05,10.607232093811035,10.65679931640625,10.557665824890137,10.557665824890137,1196877.0 1993-03-08,10.954197883605957,10.954197883605957,10.632015228271484,10.6815824508667,1002189.0 1993-03-09,10.929414749145508,11.127680778503418,10.85506534576416,10.978981018066406,1023373.0 1993-03-10,10.954197883605957,10.954197883605957,10.830281257629395,10.879847526550293,744959.0 1993-03-11,10.85506534576416,11.078113555908203,10.85506534576416,10.954197883605957,1122734.0 1993-03-12,10.755931854248047,10.85506534576416,10.6815824508667,10.85506534576416,781274.0 1993-03-15,10.731147766113281,10.755931854248047,10.6815824508667,10.755931854248047,587594.0 1993-03-16,10.582448959350586,10.780714988708496,10.557665824890137,10.755931854248047,1528250.0 1993-03-17,10.607232093811035,10.607232093811035,10.532881736755371,10.582448959350586,2033631.0 1993-03-18,10.557665824890137,10.6815824508667,10.508098602294922,10.632015228271484,1177711.0 1993-03-19,10.309832572937012,10.582448959350586,10.285050392150879,10.582448959350586,2141567.0 1993-03-22,10.26026725769043,10.359399795532227,10.26026725769043,10.309832572937012,1794054.0 1993-03-23,10.086784362792969,10.309832572937012,10.086784362792969,10.285050392150879,1529258.0 1993-03-24,10.161133766174316,10.210700035095215,10.012434005737305,10.185916900634766,1565573.0 1993-03-25,10.384182929992676,10.433749198913574,10.13634967803955,10.161133766174316,816075.0 1993-03-26,10.309832572937012,10.433749198913574,10.309832572937012,10.433749198913574,913924.0 1993-03-29,10.408966064453125,10.532881736755371,10.384182929992676,10.384182929992676,901819.0 1993-03-30,10.408966064453125,10.433749198913574,10.309832572937012,10.359399795532227,565906.0 1993-03-31,10.359399795532227,10.45853328704834,10.359399795532227,10.408966064453125,785309.0 1993-04-01,10.433749198913574,10.433749198913574,10.285050392150879,10.408966064453125,1052122.0 1993-04-02,10.384182929992676,10.408966064453125,10.309832572937012,10.334615707397461,841294.0 1993-04-05,10.309832572937012,10.483316421508789,10.210700035095215,10.408966064453125,1515136.0 1993-04-06,9.962867736816406,10.285050392150879,9.888518333435059,10.26026725769043,1841465.0 1993-04-07,10.06200122833252,10.06200122833252,9.962867736816406,10.012434005737305,1735043.0 1993-04-08,9.888518333435059,10.06200122833252,9.73981761932373,10.012434005737305,1458646.0 1993-04-12,10.06200122833252,10.161133766174316,9.913301467895508,9.913301467895508,1599871.0 1993-04-13,10.309832572937012,10.359399795532227,10.210700035095215,10.210700035095215,2101217.0 1993-04-14,10.309832572937012,10.309832572937012,10.210700035095215,10.26026725769043,1965541.0 1993-04-15,10.111566543579102,10.309832572937012,10.037217140197754,10.285050392150879,1010763.0 1993-04-16,9.615901947021484,10.111566543579102,9.467203140258789,10.111566543579102,5159734.0 1993-04-19,9.516769409179688,9.73981761932373,9.516769409179688,9.640685081481934,2491602.0 1993-04-20,9.566335678100586,9.615901947021484,9.34328556060791,9.516769409179688,3292042.0 1993-04-21,9.86373519897461,9.888518333435059,9.442419052124023,9.566335678100586,2441669.0 1993-04-22,9.715035438537598,9.838951110839844,9.6654691696167,9.814167976379395,1097515.0 1993-04-23,9.516769409179688,9.690252304077148,9.417635917663574,9.6654691696167,1426871.0 1993-04-26,9.591118812561035,9.591118812561035,9.467203140258789,9.516769409179688,2525899.0 1993-04-27,9.715035438537598,9.715035438537598,9.516769409179688,9.591118812561035,2335751.0 1993-04-28,9.764601707458496,9.764601707458496,9.591118812561035,9.690252304077148,1402157.0 1993-04-29,9.690252304077148,9.764601707458496,9.640685081481934,9.764601707458496,1252862.0 1993-04-30,9.764601707458496,9.838951110839844,9.715035438537598,9.715035438537598,811032.0 1993-05-03,9.764601707458496,9.814167976379395,9.690252304077148,9.814167976379395,1195868.0 1993-05-04,9.86373519897461,9.913301467895508,9.789384841918945,9.814167976379395,2131984.0 1993-05-05,9.86373519897461,9.888518333435059,9.838951110839844,9.888518333435059,1539346.0 1993-05-06,9.86373519897461,9.86373519897461,9.814167976379395,9.838951110839844,750507.0 1993-05-07,9.789384841918945,9.86373519897461,9.789384841918945,9.86373519897461,692504.0 1993-05-10,9.789384841918945,9.888518333435059,9.764601707458496,9.764601707458496,1489413.0 1993-05-11,9.814167976379395,9.814167976379395,9.73981761932373,9.764601707458496,755551.0 1993-05-12,9.73981761932373,9.789384841918945,9.715035438537598,9.764601707458496,604239.0 1993-05-13,9.6654691696167,9.690252304077148,9.615901947021484,9.6654691696167,1190320.0 1993-05-14,9.640685081481934,9.73981761932373,9.640685081481934,9.6654691696167,858443.0 1993-05-17,9.6654691696167,9.690252304077148,9.591118812561035,9.615901947021484,790352.0 1993-05-18,9.615901947021484,9.640685081481934,9.566335678100586,9.591118812561035,1456629.0 1993-05-19,9.86373519897461,9.86373519897461,9.54155158996582,9.591118812561035,1207469.0 1993-05-20,9.888518333435059,9.888518333435059,9.838951110839844,9.86373519897461,832720.0 1993-05-21,9.86373519897461,9.888518333435059,9.814167976379395,9.888518333435059,1445533.0 1993-05-24,9.93808364868164,9.93808364868164,9.838951110839844,9.838951110839844,1206460.0 1993-05-25,9.987650871276855,10.037217140197754,9.93808364868164,9.987650871276855,963857.0 1993-05-26,9.987650871276855,10.012434005737305,9.838951110839844,9.987650871276855,598691.0 1993-05-27,9.814167976379395,10.012434005737305,9.764601707458496,10.012434005737305,1212512.0 1993-05-28,9.615901947021484,9.838951110839844,9.54155158996582,9.838951110839844,1003702.0 1993-06-01,9.814167976379395,9.838951110839844,9.6654691696167,9.690252304077148,1085410.0 1993-06-02,9.789384841918945,9.86373519897461,9.73981761932373,9.764601707458496,2130975.0 1993-06-03,9.838951110839844,9.838951110839844,9.73981761932373,9.73981761932373,839276.0 1993-06-04,9.838951110839844,9.86373519897461,9.764601707458496,9.789384841918945,1241262.0 1993-06-07,9.838951110839844,9.962867736816406,9.814167976379395,9.888518333435059,1519675.0 1993-06-08,9.789384841918945,9.838951110839844,9.764601707458496,9.789384841918945,1039008.0 1993-06-09,9.764601707458496,9.789384841918945,9.73981761932373,9.789384841918945,943682.0 1993-06-10,9.73981761932373,9.789384841918945,9.715035438537598,9.764601707458496,793883.0 1993-06-11,9.764601707458496,9.86373519897461,9.73981761932373,9.814167976379395,1849031.0 1993-06-14,9.764601707458496,9.789384841918945,9.715035438537598,9.764601707458496,980501.0 1993-06-15,9.764601707458496,9.86373519897461,9.73981761932373,9.814167976379395,562880.0 1993-06-16,9.715035438537598,9.789384841918945,9.615901947021484,9.764601707458496,1111638.0 1993-06-17,9.417635917663574,9.764601707458496,9.392852783203125,9.764601707458496,1987229.0 1993-06-18,9.318503379821777,9.467203140258789,9.318503379821777,9.442419052124023,1973611.0 1993-06-21,9.392852783203125,9.417635917663574,9.318503379821777,9.318503379821777,1022364.0 1993-06-22,9.318503379821777,9.467203140258789,9.293720245361328,9.442419052124023,2470923.0 1993-06-23,9.417635917663574,9.442419052124023,9.318503379821777,9.318503379821777,4197895.0 1993-06-24,9.6654691696167,9.690252304077148,9.417635917663574,9.417635917663574,2033631.0 1993-06-25,9.54155158996582,9.640685081481934,9.54155158996582,9.640685081481934,1351215.0 1993-06-28,9.54155158996582,9.566335678100586,9.516769409179688,9.54155158996582,1058679.0 1993-06-29,9.516769409179688,9.566335678100586,9.516769409179688,9.54155158996582,735376.0 1993-06-30,9.516769409179688,9.566335678100586,9.467203140258789,9.516769409179688,645093.0 1993-07-01,9.615901947021484,9.6654691696167,9.491986274719238,9.491986274719238,1131308.0 1993-07-02,9.690252304077148,9.73981761932373,9.640685081481934,9.640685081481934,1615002.0 1993-07-06,9.392852783203125,9.690252304077148,9.34328556060791,9.690252304077148,1112142.0 1993-07-07,9.368069648742676,9.442419052124023,9.318503379821777,9.417635917663574,1204947.0 1993-07-08,9.417635917663574,9.442419052124023,9.318503379821777,9.34328556060791,1562547.0 1993-07-09,9.417635917663574,9.442419052124023,9.368069648742676,9.417635917663574,987562.0 1993-07-12,9.566335678100586,9.566335678100586,9.368069648742676,9.417635917663574,1369372.0 1993-07-13,9.54155158996582,9.640685081481934,9.516769409179688,9.566335678100586,997650.0 1993-07-14,9.715035438537598,9.764601707458496,9.516769409179688,9.566335678100586,821119.0 1993-07-15,9.690252304077148,9.715035438537598,9.6654691696167,9.690252304077148,412073.0 1993-07-16,9.690252304077148,9.715035438537598,9.640685081481934,9.715035438537598,690486.0 1993-07-19,9.6654691696167,9.690252304077148,9.615901947021484,9.690252304077148,542705.0 1993-07-20,9.690252304077148,9.690252304077148,9.591118812561035,9.640685081481934,567924.0 1993-07-21,9.6654691696167,9.73981761932373,9.640685081481934,9.715035438537598,858443.0 1993-07-22,9.690252304077148,9.690252304077148,9.640685081481934,9.690252304077148,800440.0 1993-07-23,9.764601707458496,9.764601707458496,9.6654691696167,9.6654691696167,600204.0 1993-07-26,9.838951110839844,9.86373519897461,9.73981761932373,9.73981761932373,676868.0 1993-07-27,9.888518333435059,9.888518333435059,9.814167976379395,9.86373519897461,456962.0 1993-07-28,9.789384841918945,9.913301467895508,9.789384841918945,9.888518333435059,757064.0 1993-07-29,9.86373519897461,9.888518333435059,9.789384841918945,9.814167976379395,557836.0 1993-07-30,9.86373519897461,9.987650871276855,9.814167976379395,9.888518333435059,663755.0 1993-08-02,9.86373519897461,9.93808364868164,9.789384841918945,9.86373519897461,956795.0 1993-08-03,9.789384841918945,9.789384841918945,9.73981761932373,9.764601707458496,918967.0 1993-08-04,9.764601707458496,9.789384841918945,9.715035438537598,9.73981761932373,785813.0 1993-08-05,9.913301467895508,9.913301467895508,9.715035438537598,9.764601707458496,824650.0 1993-08-06,9.962867736816406,9.962867736816406,9.913301467895508,9.93808364868164,807501.0 1993-08-09,10.210700035095215,10.210700035095215,9.962867736816406,9.987650871276855,1073305.0 1993-08-10,10.13634967803955,10.185916900634766,10.111566543579102,10.161133766174316,677877.0 1993-08-11,10.086784362792969,10.111566543579102,10.037217140197754,10.06200122833252,796909.0 1993-08-12,10.037217140197754,10.086784362792969,9.987650871276855,10.037217140197754,756055.0 1993-08-13,10.086784362792969,10.111566543579102,10.037217140197754,10.111566543579102,667790.0 1993-08-16,10.185916900634766,10.210700035095215,10.06200122833252,10.086784362792969,781778.0 1993-08-17,9.888518333435059,10.235483169555664,9.888518333435059,10.235483169555664,1682083.0 1993-08-18,9.789384841918945,9.913301467895508,9.789384841918945,9.888518333435059,1921156.0 1993-08-19,9.591118812561035,9.789384841918945,9.591118812561035,9.789384841918945,1801115.0 1993-08-20,9.615901947021484,9.6654691696167,9.54155158996582,9.6654691696167,1399130.0 1993-08-23,9.615901947021484,9.6654691696167,9.591118812561035,9.640685081481934,1371390.0 1993-08-24,9.715035438537598,9.73981761932373,9.640685081481934,9.6654691696167,1043547.0 1993-08-25,9.516769409179688,9.715035438537598,9.516769409179688,9.690252304077148,828180.0 1993-08-26,9.615901947021484,9.6654691696167,9.54155158996582,9.615901947021484,1480334.0 1993-08-27,9.467203140258789,9.640685081481934,9.442419052124023,9.566335678100586,1664430.0 1993-08-30,9.615901947021484,9.615901947021484,9.491986274719238,9.491986274719238,899801.0 1993-08-31,9.6654691696167,9.690252304077148,9.591118812561035,9.6654691696167,2189483.0 1993-09-01,9.615901947021484,9.715035438537598,9.591118812561035,9.6654691696167,2514299.0 1993-09-02,9.591118812561035,9.615901947021484,9.467203140258789,9.566335678100586,1229661.0 1993-09-03,9.715035438537598,9.764601707458496,9.591118812561035,9.591118812561035,3554820.0 1993-09-07,9.640685081481934,9.73981761932373,9.640685081481934,9.6654691696167,1539850.0 1993-09-08,9.615901947021484,9.6654691696167,9.54155158996582,9.615901947021484,1739078.0 1993-09-09,9.591118812561035,9.6654691696167,9.566335678100586,9.615901947021484,1199399.0 1993-09-10,9.715035438537598,9.73981761932373,9.591118812561035,9.615901947021484,1425358.0 1993-09-13,9.764601707458496,9.86373519897461,9.715035438537598,9.715035438537598,1239748.0 1993-09-14,9.6654691696167,9.715035438537598,9.591118812561035,9.690252304077148,1410227.0 1993-09-15,9.814167976379395,9.838951110839844,9.566335678100586,9.640685081481934,1316413.0 1993-09-16,9.838951110839844,9.913301467895508,9.789384841918945,9.86373519897461,1542372.0 1993-09-17,9.764601707458496,9.764601707458496,9.690252304077148,9.690252304077148,2030605.0 1993-09-20,9.838951110839844,9.888518333435059,9.715035438537598,9.715035438537598,1127778.0 1993-09-21,9.764601707458496,9.838951110839844,9.73981761932373,9.838951110839844,1150474.0 1993-09-22,9.987650871276855,10.012434005737305,9.73981761932373,9.73981761932373,1778419.0 1993-09-23,10.210700035095215,10.210700035095215,10.012434005737305,10.037217140197754,1418801.0 1993-09-24,10.161133766174316,10.235483169555664,10.111566543579102,10.185916900634766,1065740.0 1993-09-27,10.334615707397461,10.334615707397461,10.111566543579102,10.161133766174316,1422836.0 1993-09-28,10.334615707397461,10.433749198913574,10.309832572937012,10.309832572937012,1185276.0 1993-09-29,10.235483169555664,10.359399795532227,10.210700035095215,10.334615707397461,840285.0 1993-09-30,9.962867736816406,10.26026725769043,9.962867736816406,10.235483169555664,1163084.0 1993-10-01,9.93808364868164,10.037217140197754,9.838951110839844,9.962867736816406,1741095.0 1993-10-04,9.962867736816406,9.987650871276855,9.888518333435059,9.962867736816406,966883.0 1993-10-05,9.962867736816406,10.13634967803955,9.888518333435059,9.987650871276855,935612.0 1993-10-06,10.037217140197754,10.161133766174316,9.987650871276855,10.012434005737305,1857101.0 1993-10-07,10.037217140197754,10.086784362792969,10.012434005737305,10.086784362792969,849868.0 1993-10-08,10.037217140197754,10.111566543579102,9.93808364868164,10.06200122833252,913924.0 1993-10-11,10.037217140197754,10.111566543579102,10.012434005737305,10.111566543579102,388871.0 1993-10-12,9.962867736816406,10.086784362792969,9.962867736816406,10.086784362792969,956795.0 1993-10-13,10.086784362792969,10.111566543579102,9.913301467895508,9.962867736816406,1099028.0 1993-10-14,10.285050392150879,10.309832572937012,10.13634967803955,10.161133766174316,1067757.0 1993-10-15,10.483316421508789,10.532881736755371,10.334615707397461,10.359399795532227,1477812.0 1993-10-18,10.508098602294922,10.557665824890137,10.408966064453125,10.433749198913574,1111638.0 1993-10-19,10.483316421508789,10.508098602294922,10.408966064453125,10.483316421508789,866008.0 1993-10-20,10.359399795532227,10.433749198913574,10.285050392150879,10.433749198913574,1528250.0 1993-10-21,10.408966064453125,10.45853328704834,10.359399795532227,10.408966064453125,592134.0 1993-10-22,10.483316421508789,10.532881736755371,10.408966064453125,10.433749198913574,1190320.0 1993-10-25,10.483316421508789,10.508098602294922,10.408966064453125,10.508098602294922,614326.0 1993-10-26,10.45853328704834,10.483316421508789,10.433749198913574,10.45853328704834,644084.0 1993-10-27,10.532881736755371,10.532881736755371,10.433749198913574,10.483316421508789,619874.0 1993-10-28,10.582448959350586,10.706364631652832,10.532881736755371,10.532881736755371,791865.0 1993-10-29,10.582448959350586,10.632015228271484,10.557665824890137,10.582448959350586,920985.0 1993-11-01,10.557665824890137,10.582448959350586,10.483316421508789,10.532881736755371,507903.0 1993-11-02,10.45853328704834,10.582448959350586,10.408966064453125,10.582448959350586,1033964.0 1993-11-03,10.45853328704834,10.483316421508789,10.384182929992676,10.45853328704834,915437.0 1993-11-04,10.161133766174316,10.483316421508789,10.13634967803955,10.408966064453125,1157536.0 1993-11-05,10.13634967803955,10.210700035095215,10.086784362792969,10.111566543579102,839276.0 1993-11-08,10.359399795532227,10.408966064453125,10.111566543579102,10.13634967803955,1255888.0 1993-11-09,10.508098602294922,10.508098602294922,10.384182929992676,10.45853328704834,1093985.0 1993-11-10,10.6815824508667,10.706364631652832,10.433749198913574,10.508098602294922,1205955.0 1993-11-11,10.632015228271484,10.780714988708496,10.632015228271484,10.65679931640625,875591.0 1993-11-12,10.805498123168945,10.805498123168945,10.65679931640625,10.65679931640625,1797585.0 1993-11-15,10.85506534576416,10.954197883605957,10.755931854248047,10.755931854248047,1458142.0 1993-11-16,11.127680778503418,11.202030181884766,10.85506534576416,10.879847526550293,3031785.0 1993-11-17,11.003764152526855,11.152463912963867,10.904630661010742,11.102896690368652,2043214.0 1993-11-18,10.830281257629395,10.954197883605957,10.830281257629395,10.954197883605957,1814229.0 1993-11-19,10.830281257629395,10.830281257629395,10.731147766113281,10.830281257629395,1304308.0 1993-11-22,10.879847526550293,10.954197883605957,10.755931854248047,10.780714988708496,1884841.0 1993-11-23,10.706364631652832,10.879847526550293,10.607232093811035,10.879847526550293,1332553.0 1993-11-24,10.780714988708496,10.85506534576416,10.706364631652832,10.755931854248047,972431.0 1993-11-26,10.978981018066406,11.003764152526855,10.830281257629395,10.830281257629395,442839.0 1993-11-29,10.954197883605957,10.978981018066406,10.830281257629395,10.954197883605957,1556495.0 1993-11-30,10.929414749145508,11.028548240661621,10.904630661010742,10.929414749145508,673842.0 1993-12-01,10.954197883605957,11.078113555908203,10.929414749145508,10.954197883605957,1234705.0 1993-12-02,11.05333137512207,11.05333137512207,10.954197883605957,10.978981018066406,642067.0 1993-12-03,10.954197883605957,11.05333137512207,10.904630661010742,11.05333137512207,1176702.0 1993-12-06,10.904630661010742,10.954197883605957,10.85506534576416,10.954197883605957,1959993.0 1993-12-07,10.954197883605957,10.978981018066406,10.904630661010742,10.929414749145508,648119.0 1993-12-08,11.003764152526855,11.003764152526855,10.830281257629395,10.978981018066406,1148961.0 1993-12-09,10.978981018066406,11.202030181884766,10.978981018066406,11.028548240661621,1263454.0 1993-12-10,10.929414749145508,11.003764152526855,10.929414749145508,10.954197883605957,606761.0 1993-12-13,11.028548240661621,11.028548240661621,10.830281257629395,10.830281257629395,801448.0 1993-12-14,11.003764152526855,11.05333137512207,10.954197883605957,11.028548240661621,841294.0 1993-12-15,10.904630661010742,11.078113555908203,10.904630661010742,11.028548240661621,658711.0 1993-12-16,10.929414749145508,10.978981018066406,10.830281257629395,10.904630661010742,885174.0 1993-12-17,11.05333137512207,11.05333137512207,10.929414749145508,10.978981018066406,1200407.0 1993-12-20,11.102896690368652,11.177247047424316,11.003764152526855,11.05333137512207,754542.0 1993-12-21,11.078113555908203,11.202030181884766,11.003764152526855,11.05333137512207,993615.0 1993-12-22,11.177247047424316,11.202030181884766,11.127680778503418,11.177247047424316,1011268.0 1993-12-23,11.102896690368652,11.152463912963867,11.05333137512207,11.152463912963867,1033460.0 1993-12-27,11.226814270019531,11.276379585266113,11.102896690368652,11.152463912963867,996641.0 1993-12-28,11.202030181884766,11.226814270019531,11.127680778503418,11.177247047424316,660224.0 1993-12-29,11.177247047424316,11.202030181884766,11.102896690368652,11.202030181884766,632988.0 1993-12-30,11.102896690368652,11.177247047424316,11.102896690368652,11.177247047424316,819606.0 1993-12-31,10.954197883605957,11.152463912963867,10.954197883605957,11.127680778503418,773204.0 1994-01-03,10.830281257629395,10.978981018066406,10.805498123168945,10.978981018066406,1264967.0 1994-01-04,10.904630661010742,10.954197883605957,10.830281257629395,10.830281257629395,1064227.0 1994-01-05,10.755931854248047,10.879847526550293,10.6815824508667,10.85506534576416,1169136.0 1994-01-06,10.65679931640625,10.755931854248047,10.607232093811035,10.755931854248047,1149466.0 1994-01-07,10.731147766113281,10.805498123168945,10.532881736755371,10.65679931640625,1657874.0 1994-01-10,10.904630661010742,10.954197883605957,10.731147766113281,10.780714988708496,1639716.0 1994-01-11,10.879847526550293,10.954197883605957,10.85506534576416,10.879847526550293,1363320.0 1994-01-12,10.6815824508667,10.85506534576416,10.632015228271484,10.830281257629395,1820282.0 1994-01-13,10.45853328704834,10.755931854248047,10.384182929992676,10.706364631652832,2994966.0 1994-01-14,10.6815824508667,10.706364631652832,10.508098602294922,10.508098602294922,1131308.0 1994-01-17,10.6815824508667,10.780714988708496,10.607232093811035,10.706364631652832,745967.0 1994-01-18,10.632015228271484,10.731147766113281,10.632015228271484,10.632015228271484,901819.0 1994-01-19,10.508098602294922,10.582448959350586,10.45853328704834,10.532881736755371,1165606.0 1994-01-20,10.433749198913574,10.508098602294922,10.359399795532227,10.508098602294922,1109116.0 1994-01-21,10.483316421508789,10.557665824890137,10.334615707397461,10.334615707397461,1104072.0 1994-01-24,10.45853328704834,10.607232093811035,10.433749198913574,10.483316421508789,784804.0 1994-01-25,10.433749198913574,10.508098602294922,10.408966064453125,10.408966064453125,853399.0 1994-01-26,10.508098602294922,10.508098602294922,10.359399795532227,10.433749198913574,1215539.0 1994-01-27,10.607232093811035,10.6815824508667,10.384182929992676,10.433749198913574,723271.0 1994-01-28,10.508098602294922,10.879847526550293,10.508098602294922,10.65679931640625,1504544.0 1994-01-31,10.384182929992676,10.632015228271484,10.359399795532227,10.532881736755371,900306.0 1994-02-01,10.408966064453125,10.45853328704834,10.384182929992676,10.408966064453125,1257906.0 1994-02-02,10.483316421508789,10.532881736755371,10.408966064453125,10.408966064453125,1059183.0 1994-02-03,10.483316421508789,10.508098602294922,10.408966064453125,10.433749198913574,666781.0 1994-02-04,10.359399795532227,10.557665824890137,10.359399795532227,10.508098602294922,1346171.0 1994-02-07,10.45853328704834,10.508098602294922,10.309832572937012,10.334615707397461,1318431.0 1994-02-08,10.359399795532227,10.45853328704834,10.359399795532227,10.45853328704834,1482352.0 1994-02-09,10.384182929992676,10.433749198913574,10.334615707397461,10.359399795532227,1833395.0 1994-02-10,10.433749198913574,10.483316421508789,10.384182929992676,10.408966064453125,1144422.0 1994-02-11,10.359399795532227,10.45853328704834,10.359399795532227,10.45853328704834,428717.0 1994-02-14,10.408966064453125,10.433749198913574,10.359399795532227,10.384182929992676,667285.0 1994-02-15,10.334615707397461,10.433749198913574,10.334615707397461,10.433749198913574,1481847.0 1994-02-16,10.334615707397461,10.384182929992676,10.309832572937012,10.334615707397461,954273.0 1994-02-17,10.210700035095215,10.384182929992676,10.06200122833252,10.384182929992676,1327509.0 1994-02-18,10.06200122833252,10.185916900634766,9.962867736816406,10.161133766174316,1590792.0 1994-02-22,10.309832572937012,10.359399795532227,10.086784362792969,10.111566543579102,1108107.0 1994-02-23,10.235483169555664,10.334615707397461,10.185916900634766,10.285050392150879,1050104.0 1994-02-24,10.111566543579102,10.210700035095215,10.012434005737305,10.185916900634766,1861136.0 1994-02-25,10.111566543579102,10.185916900634766,10.037217140197754,10.06200122833252,953265.0 1994-02-28,10.161133766174316,10.185916900634766,10.13634967803955,10.161133766174316,830702.0 1994-03-01,10.111566543579102,10.235483169555664,10.06200122833252,10.185916900634766,1054139.0 1994-03-02,10.45853328704834,10.557665824890137,10.06200122833252,10.111566543579102,2711004.0 1994-03-03,10.632015228271484,10.731147766113281,10.508098602294922,10.557665824890137,2696377.0 1994-03-04,10.805498123168945,10.85506534576416,10.557665824890137,10.632015228271484,2414433.0 1994-03-07,10.879847526550293,10.954197883605957,10.805498123168945,10.805498123168945,1632655.0 1994-03-08,10.879847526550293,11.003764152526855,10.780714988708496,10.85506534576416,2173343.0 1994-03-09,10.805498123168945,10.879847526550293,10.755931854248047,10.830281257629395,1771862.0 1994-03-10,10.731147766113281,10.879847526550293,10.731147766113281,10.85506534576416,1659387.0 1994-03-11,10.65679931640625,10.780714988708496,10.607232093811035,10.755931854248047,1163084.0 1994-03-14,10.731147766113281,10.731147766113281,10.508098602294922,10.582448959350586,1139378.0 1994-03-15,10.607232093811035,10.731147766113281,10.483316421508789,10.731147766113281,1254375.0 1994-03-16,10.706364631652832,10.706364631652832,10.582448959350586,10.582448959350586,500842.0 1994-03-17,10.755931854248047,10.755931854248047,10.607232093811035,10.706364631652832,1528754.0 1994-03-18,10.85506534576416,10.879847526550293,10.780714988708496,10.85506534576416,2388710.0 1994-03-21,10.85506534576416,10.879847526550293,10.755931854248047,10.805498123168945,1046069.0 1994-03-22,10.904630661010742,10.929414749145508,10.85506534576416,10.85506534576416,1405687.0 1994-03-23,10.904630661010742,11.003764152526855,10.904630661010742,10.954197883605957,1545398.0 1994-03-24,10.65679931640625,10.954197883605957,10.65679931640625,10.929414749145508,1594323.0 1994-03-25,10.582448959350586,10.755931854248047,10.557665824890137,10.706364631652832,704609.0 1994-03-28,10.532881736755371,10.65679931640625,10.532881736755371,10.632015228271484,1025390.0 1994-03-29,10.433749198913574,10.632015228271484,10.433749198913574,10.632015228271484,732349.0 1994-03-30,10.185916900634766,10.45853328704834,10.161133766174316,10.408966064453125,1883833.0 1994-03-31,10.161133766174316,10.285050392150879,10.012434005737305,10.161133766174316,2393249.0 1994-04-04,10.012434005737305,10.161133766174316,9.913301467895508,9.962867736816406,2333229.0 1994-04-05,10.185916900634766,10.210700035095215,10.086784362792969,10.111566543579102,2736727.0 1994-04-06,10.235483169555664,10.235483169555664,10.111566543579102,10.235483169555664,2076503.0 1994-04-07,10.26026725769043,10.309832572937012,10.185916900634766,10.285050392150879,1019338.0 1994-04-08,10.235483169555664,10.359399795532227,10.210700035095215,10.235483169555664,1602897.0 1994-04-11,10.359399795532227,10.359399795532227,10.210700035095215,10.285050392150879,944690.0 1994-04-12,10.309832572937012,10.433749198913574,10.285050392150879,10.408966064453125,1151483.0 1994-04-13,10.111566543579102,10.309832572937012,9.913301467895508,10.26026725769043,1824821.0 1994-04-14,10.06200122833252,10.210700035095215,10.012434005737305,10.06200122833252,905349.0 1994-04-15,9.93808364868164,10.185916900634766,9.93808364868164,10.06200122833252,1168128.0 1994-04-18,9.86373519897461,9.962867736816406,9.789384841918945,9.962867736816406,1619541.0 1994-04-19,9.86373519897461,9.93808364868164,9.789384841918945,9.814167976379395,2095165.0 1994-04-20,9.715035438537598,9.888518333435059,9.442419052124023,9.888518333435059,1847518.0 1994-04-21,9.888518333435059,9.987650871276855,9.764601707458496,9.764601707458496,1808177.0 1994-04-22,9.93808364868164,9.962867736816406,9.838951110839844,9.962867736816406,1469238.0 1994-04-25,10.13634967803955,10.185916900634766,9.93808364868164,9.987650871276855,1439480.0 1994-04-26,10.185916900634766,10.210700035095215,10.086784362792969,10.086784362792969,1405183.0 1994-04-28,10.111566543579102,10.185916900634766,10.111566543579102,10.161133766174316,1834404.0 1994-04-29,10.210700035095215,10.26026725769043,10.06200122833252,10.111566543579102,1438471.0 1994-05-02,10.235483169555664,10.26026725769043,10.161133766174316,10.26026725769043,1009250.0 1994-05-03,10.210700035095215,10.235483169555664,10.06200122833252,10.235483169555664,823641.0 1994-05-04,10.235483169555664,10.26026725769043,10.111566543579102,10.185916900634766,828685.0 1994-05-05,10.185916900634766,10.285050392150879,10.185916900634766,10.210700035095215,628953.0 1994-05-06,10.037217140197754,10.185916900634766,9.93808364868164,10.185916900634766,593647.0 1994-05-09,9.987650871276855,10.06200122833252,9.93808364868164,10.06200122833252,1199903.0 1994-05-10,9.987650871276855,10.111566543579102,9.987650871276855,10.037217140197754,750002.0 1994-05-11,9.838951110839844,10.037217140197754,9.73981761932373,9.987650871276855,1325996.0 1994-05-12,9.888518333435059,9.93808364868164,9.86373519897461,9.888518333435059,938134.0 1994-05-13,9.962867736816406,9.962867736816406,9.814167976379395,9.93808364868164,755551.0 1994-05-16,9.913301467895508,9.987650871276855,9.86373519897461,9.962867736816406,621387.0 1994-05-17,10.06200122833252,10.086784362792969,9.86373519897461,9.913301467895508,1329022.0 1994-05-18,10.185916900634766,10.235483169555664,10.111566543579102,10.13634967803955,994623.0 1994-05-19,10.185916900634766,10.210700035095215,10.111566543579102,10.210700035095215,1049096.0 1994-05-20,10.161133766174316,10.235483169555664,10.161133766174316,10.185916900634766,2219241.0 1994-05-23,10.037217140197754,10.06200122833252,9.93808364868164,10.06200122833252,1041530.0 1994-05-24,10.161133766174316,10.334615707397461,10.037217140197754,10.086784362792969,1560025.0 1994-05-25,10.185916900634766,10.185916900634766,9.987650871276855,10.012434005737305,1495466.0 1994-05-26,10.359399795532227,10.384182929992676,10.13634967803955,10.185916900634766,1000171.0 1994-05-27,10.433749198913574,10.582448959350586,10.309832572937012,10.309832572937012,1040521.0 1994-05-31,10.582448959350586,10.607232093811035,10.384182929992676,10.433749198913574,1286151.0 1994-06-01,10.483316421508789,10.532881736755371,10.384182929992676,10.532881736755371,1102055.0 1994-06-02,10.532881736755371,10.582448959350586,10.45853328704834,10.508098602294922,759586.0 1994-06-03,10.557665824890137,10.582448959350586,10.508098602294922,10.532881736755371,1318431.0 1994-06-06,10.582448959350586,10.65679931640625,10.557665824890137,10.582448959350586,1035477.0 1994-06-07,10.582448959350586,10.632015228271484,10.532881736755371,10.582448959350586,719740.0 1994-06-08,10.532881736755371,10.607232093811035,10.508098602294922,10.607232093811035,767151.0 1994-06-09,10.557665824890137,10.582448959350586,10.433749198913574,10.508098602294922,1144422.0 1994-06-10,10.706364631652832,10.780714988708496,10.582448959350586,10.582448959350586,821623.0 1994-06-13,10.755931854248047,10.805498123168945,10.731147766113281,10.755931854248047,801448.0 1994-06-14,10.85506534576416,10.85506534576416,10.755931854248047,10.780714988708496,1062209.0 1994-06-15,10.780714988708496,10.904630661010742,10.780714988708496,10.85506534576416,855921.0 1994-06-16,10.904630661010742,10.954197883605957,10.805498123168945,10.830281257629395,847346.0 1994-06-17,10.85506534576416,10.954197883605957,10.805498123168945,10.929414749145508,1880302.0 1994-06-20,10.755931854248047,10.85506534576416,10.6815824508667,10.805498123168945,936620.0 1994-06-21,10.607232093811035,10.755931854248047,10.483316421508789,10.755931854248047,889209.0 1994-06-22,10.6815824508667,10.6815824508667,10.582448959350586,10.65679931640625,959317.0 1994-06-23,10.607232093811035,10.731147766113281,10.607232093811035,10.6815824508667,635510.0 1994-06-24,10.45853328704834,10.632015228271484,10.408966064453125,10.607232093811035,571454.0 1994-06-27,10.557665824890137,10.607232093811035,10.334615707397461,10.433749198913574,778247.0 1994-06-28,10.65679931640625,10.6815824508667,10.45853328704834,10.582448959350586,723775.0 1994-06-29,10.65679931640625,10.706364631652832,10.607232093811035,10.607232093811035,1181241.0 1994-06-30,10.532881736755371,10.65679931640625,10.483316421508789,10.65679931640625,932585.0 1994-07-01,10.65679931640625,10.65679931640625,10.532881736755371,10.582448959350586,837763.0 1994-07-05,10.582448959350586,10.65679931640625,10.557665824890137,10.607232093811035,559349.0 1994-07-06,10.532881736755371,10.582448959350586,10.45853328704834,10.557665824890137,857938.0 1994-07-07,10.557665824890137,10.557665824890137,10.483316421508789,10.532881736755371,544723.0 1994-07-08,10.433749198913574,10.532881736755371,10.384182929992676,10.508098602294922,873069.0 1994-07-11,10.45853328704834,10.45853328704834,10.359399795532227,10.433749198913574,929055.0 1994-07-12,10.557665824890137,10.582448959350586,10.384182929992676,10.433749198913574,1124247.0 1994-07-13,10.532881736755371,10.632015228271484,10.532881736755371,10.532881736755371,906358.0 1994-07-14,10.6815824508667,10.6815824508667,10.557665824890137,10.557665824890137,960326.0 1994-07-15,10.607232093811035,10.6815824508667,10.582448959350586,10.65679931640625,1072297.0 1994-07-18,10.607232093811035,10.65679931640625,10.582448959350586,10.65679931640625,418629.0 1994-07-19,10.45853328704834,10.607232093811035,10.45853328704834,10.607232093811035,544218.0 1994-07-20,10.359399795532227,10.45853328704834,10.285050392150879,10.45853328704834,628449.0 1994-07-21,10.309832572937012,10.359399795532227,10.26026725769043,10.359399795532227,800944.0 1994-07-22,10.334615707397461,10.359399795532227,10.210700035095215,10.359399795532227,889209.0 1994-07-25,10.235483169555664,10.334615707397461,10.210700035095215,10.309832572937012,1493952.0 1994-07-26,10.210700035095215,10.235483169555664,10.06200122833252,10.111566543579102,1651821.0 1994-07-27,10.13634967803955,10.161133766174316,10.111566543579102,10.161133766174316,1168632.0 1994-07-28,10.086784362792969,10.13634967803955,10.06200122833252,10.111566543579102,2180908.0 1994-07-29,10.210700035095215,10.235483169555664,10.086784362792969,10.111566543579102,1213017.0 1994-08-01,10.384182929992676,10.384182929992676,10.26026725769043,10.26026725769043,1932757.0 1994-08-02,10.408966064453125,10.45853328704834,10.384182929992676,10.433749198913574,736889.0 1994-08-03,10.408966064453125,10.433749198913574,10.359399795532227,10.359399795532227,822128.0 1994-08-04,10.408966064453125,10.483316421508789,10.384182929992676,10.433749198913574,919472.0 1994-08-05,10.408966064453125,10.433749198913574,10.384182929992676,10.384182929992676,478650.0 1994-08-08,10.483316421508789,10.532881736755371,10.408966064453125,10.408966064453125,881644.0 1994-08-09,10.508098602294922,10.532881736755371,10.408966064453125,10.45853328704834,590621.0 1994-08-10,10.582448959350586,10.582448959350586,10.483316421508789,10.532881736755371,702591.0 1994-08-11,10.483316421508789,10.632015228271484,10.408966064453125,10.632015228271484,766142.0 1994-08-12,10.508098602294922,10.582448959350586,10.508098602294922,10.532881736755371,593647.0 1994-08-15,10.632015228271484,10.6815824508667,10.483316421508789,10.557665824890137,1271524.0 1994-08-16,10.706364631652832,10.755931854248047,10.607232093811035,10.607232093811035,1401148.0 1994-08-17,10.706364631652832,10.780714988708496,10.65679931640625,10.780714988708496,1282620.0 1994-08-18,10.6815824508667,10.706364631652832,10.607232093811035,10.706364631652832,1162075.0 1994-08-19,10.582448959350586,10.706364631652832,10.582448959350586,10.706364631652832,918463.0 1994-08-22,10.45853328704834,10.532881736755371,10.45853328704834,10.532881736755371,1074819.0 1994-08-23,10.483316421508789,10.557665824890137,10.45853328704834,10.483316421508789,1694188.0 1994-08-24,10.483316421508789,10.532881736755371,10.45853328704834,10.508098602294922,984031.0 1994-08-25,10.532881736755371,10.532881736755371,10.45853328704834,10.483316421508789,1811203.0 1994-08-26,10.780714988708496,10.805498123168945,10.557665824890137,10.557665824890137,1124247.0 1994-08-29,10.6815824508667,10.805498123168945,10.6815824508667,10.780714988708496,994119.0 1994-08-30,10.755931854248047,10.755931854248047,10.582448959350586,10.706364631652832,1892911.0 1994-08-31,10.731147766113281,10.805498123168945,10.6815824508667,10.706364631652832,1256897.0 1994-09-01,10.6815824508667,10.706364631652832,10.632015228271484,10.6815824508667,612813.0 1994-09-02,10.65679931640625,10.731147766113281,10.632015228271484,10.731147766113281,506895.0 1994-09-06,10.65679931640625,10.6815824508667,10.632015228271484,10.65679931640625,365670.0 1994-09-07,10.755931854248047,10.755931854248047,10.582448959350586,10.65679931640625,777743.0 1994-09-08,10.755931854248047,10.805498123168945,10.706364631652832,10.755931854248047,1143918.0 1994-09-09,10.6815824508667,10.706364631652832,10.632015228271484,10.706364631652832,712679.0 1994-09-12,10.632015228271484,10.706364631652832,10.607232093811035,10.65679931640625,1319944.0 1994-09-13,10.755931854248047,10.755931854248047,10.607232093811035,10.632015228271484,1155014.0 1994-09-14,10.954197883605957,10.954197883605957,10.731147766113281,10.731147766113281,2984374.0 1994-09-15,11.276379585266113,11.276379585266113,11.152463912963867,11.202030181884766,2566249.0 1994-09-16,11.177247047424316,11.202030181884766,11.078113555908203,11.127680778503418,4395609.0 1994-09-19,11.127680778503418,11.202030181884766,11.127680778503418,11.177247047424316,1057670.0 1994-09-20,10.904630661010742,11.102896690368652,10.904630661010742,11.078113555908203,3028759.0 1994-09-21,10.85506534576416,10.954197883605957,10.830281257629395,10.929414749145508,2230337.0 1994-09-22,10.929414749145508,10.978981018066406,10.904630661010742,10.904630661010742,1019338.0 1994-09-23,10.85506534576416,10.904630661010742,10.830281257629395,10.879847526550293,703096.0 1994-09-26,11.127680778503418,11.127680778503418,10.805498123168945,10.805498123168945,1107098.0 1994-09-27,11.078113555908203,11.177247047424316,11.078113555908203,11.102896690368652,893749.0 1994-09-28,11.05333137512207,11.177247047424316,11.028548240661621,11.078113555908203,572968.0 1994-09-29,11.102896690368652,11.127680778503418,11.05333137512207,11.102896690368652,721758.0 1994-09-30,11.152463912963867,11.177247047424316,11.078113555908203,11.127680778503418,754037.0 1994-10-03,11.127680778503418,11.152463912963867,11.078113555908203,11.127680778503418,974953.0 1994-10-04,11.003764152526855,11.177247047424316,10.978981018066406,11.127680778503418,1170649.0 1994-10-05,10.929414749145508,10.954197883605957,10.830281257629395,10.929414749145508,783795.0 1994-10-06,10.805498123168945,10.978981018066406,10.805498123168945,10.954197883605957,846842.0 1994-10-07,10.830281257629395,10.879847526550293,10.780714988708496,10.830281257629395,427204.0 1994-10-10,11.152463912963867,11.177247047424316,10.904630661010742,10.954197883605957,574481.0 1994-10-11,11.276379585266113,11.375513076782227,11.127680778503418,11.152463912963867,1044556.0 1994-10-12,11.226814270019531,11.325946807861328,11.127680778503418,11.25159740447998,643075.0 1994-10-13,11.301162719726562,11.400296211242676,11.276379585266113,11.350729942321777,874583.0 1994-10-14,11.325946807861328,11.375513076782227,11.25159740447998,11.350729942321777,1360798.0 1994-10-17,11.276379585266113,11.350729942321777,11.202030181884766,11.350729942321777,575489.0 1994-10-18,11.301162719726562,11.301162719726562,11.226814270019531,11.301162719726562,472093.0 1994-10-19,11.474645614624023,11.474645614624023,11.226814270019531,11.276379585266113,1359789.0 1994-10-20,11.425080299377441,11.524212837219238,11.325946807861328,11.474645614624023,1141900.0 1994-10-21,11.375513076782227,11.425080299377441,11.301162719726562,11.400296211242676,715705.0 1994-10-24,11.350729942321777,11.44986343383789,11.301162719726562,11.400296211242676,1091967.0 1994-10-25,11.226814270019531,11.301162719726562,11.152463912963867,11.202030181884766,1409722.0 1994-10-26,11.102896690368652,11.276379585266113,11.102896690368652,11.276379585266113,1106090.0 1994-10-27,11.177247047424316,11.177247047424316,11.078113555908203,11.127680778503418,915437.0 1994-10-28,11.474645614624023,11.524212837219238,11.177247047424316,11.177247047424316,1247314.0 1994-10-31,11.573779106140137,11.672911643981934,11.524212837219238,11.524212837219238,1416783.0 1994-11-01,11.400296211242676,11.573779106140137,11.350729942321777,11.548995971679688,1244792.0 1994-11-02,11.301162719726562,11.474645614624023,11.301162719726562,11.350729942321777,959317.0 1994-11-03,11.25159740447998,11.375513076782227,11.25159740447998,11.350729942321777,479154.0 1994-11-04,11.325946807861328,11.425080299377441,11.276379585266113,11.301162719726562,922498.0 1994-11-07,11.325946807861328,11.375513076782227,11.25159740447998,11.375513076782227,866008.0 1994-11-08,11.44986343383789,11.474645614624023,11.301162719726562,11.350729942321777,782787.0 1994-11-09,11.499428749084473,11.573779106140137,11.474645614624023,11.548995971679688,1302291.0 1994-11-10,11.44986343383789,11.6481294631958,11.44986343383789,11.524212837219238,1241262.0 1994-11-11,11.350729942321777,11.400296211242676,11.276379585266113,11.375513076782227,616344.0 1994-11-14,11.301162719726562,11.425080299377441,11.276379585266113,11.375513076782227,1201921.0 1994-11-15,11.325946807861328,11.44986343383789,11.301162719726562,11.375513076782227,751516.0 1994-11-16,11.325946807861328,11.400296211242676,11.301162719726562,11.325946807861328,713688.0 1994-11-17,11.350729942321777,11.400296211242676,11.325946807861328,11.325946807861328,600204.0 1994-11-18,11.350729942321777,11.400296211242676,11.276379585266113,11.350729942321777,744959.0 1994-11-21,11.350729942321777,11.400296211242676,11.25159740447998,11.400296211242676,960830.0 1994-11-22,11.325946807861328,11.499428749084473,11.301162719726562,11.325946807861328,1176702.0 1994-11-23,11.028548240661621,11.102896690368652,10.879847526550293,11.102896690368652,2168803.0 1994-11-25,11.102896690368652,11.102896690368652,11.028548240661621,11.028548240661621,395428.0 1994-11-28,11.152463912963867,11.177247047424316,11.028548240661621,11.078113555908203,881139.0 1994-11-29,11.177247047424316,11.177247047424316,11.078113555908203,11.127680778503418,934603.0 1994-11-30,11.078113555908203,11.177247047424316,11.05333137512207,11.152463912963867,1225122.0 1994-12-01,10.830281257629395,11.078113555908203,10.830281257629395,11.05333137512207,999667.0 1994-12-02,10.904630661010742,10.978981018066406,10.85506534576416,10.85506534576416,1320953.0 1994-12-05,10.830281257629395,10.929414749145508,10.830281257629395,10.929414749145508,636014.0 1994-12-06,11.003764152526855,11.127680778503418,10.879847526550293,10.904630661010742,764629.0 1994-12-07,11.05333137512207,11.05333137512207,10.954197883605957,10.954197883605957,519504.0 1994-12-08,10.805498123168945,11.028548240661621,10.780714988708496,11.003764152526855,622900.0 1994-12-09,10.607232093811035,10.805498123168945,10.582448959350586,10.805498123168945,986049.0 1994-12-12,10.45853328704834,10.582448959350586,10.408966064453125,10.557665824890137,2492611.0 1994-12-13,10.954197883605957,11.003764152526855,10.607232093811035,10.607232093811035,1917626.0 1994-12-14,11.152463912963867,11.152463912963867,10.904630661010742,10.904630661010742,1525224.0 1994-12-15,11.177247047424316,11.202030181884766,11.078113555908203,11.078113555908203,1397113.0 1994-12-16,11.202030181884766,11.276379585266113,11.152463912963867,11.226814270019531,2436625.0 1994-12-19,11.177247047424316,11.226814270019531,11.078113555908203,11.102896690368652,1270515.0 1994-12-20,11.276379585266113,11.276379585266113,11.152463912963867,11.177247047424316,1963524.0 1994-12-21,11.524212837219238,11.573779106140137,11.226814270019531,11.226814270019531,1689649.0 1994-12-22,11.524212837219238,11.672911643981934,11.474645614624023,11.524212837219238,1355754.0 1994-12-23,11.548995971679688,11.598562240600586,11.499428749084473,11.524212837219238,574985.0 1994-12-27,11.772045135498047,11.772045135498047,11.623346328735352,11.623346328735352,659215.0 1994-12-28,11.722478866577148,11.846394538879395,11.672911643981934,11.747262001037598,1091967.0 1994-12-29,11.6481294631958,11.697694778442383,11.598562240600586,11.697694778442383,483189.0 1994-12-30,11.598562240600586,11.697694778442383,11.573779106140137,11.672911643981934,475119.0 1995-01-03,11.598562240600586,11.598562240600586,11.400296211242676,11.548995971679688,1184267.0 1995-01-04,11.548995971679688,11.6481294631958,11.524212837219238,11.573779106140137,1073810.0 1995-01-05,11.623346328735352,11.6481294631958,11.548995971679688,11.623346328735352,1010763.0 1995-01-06,11.623346328735352,11.672911643981934,11.548995971679688,11.623346328735352,1788506.0 1995-01-09,11.623346328735352,11.6481294631958,11.573779106140137,11.598562240600586,542705.0 1995-01-10,11.796828269958496,11.846394538879395,11.623346328735352,11.672911643981934,1352728.0 1995-01-11,11.945528030395508,11.970311164855957,11.846394538879395,11.895960807800293,1730503.0 1995-01-12,12.069443702697754,12.119010925292969,11.846394538879395,11.846394538879395,2113322.0 1995-01-13,12.019878387451172,12.094226837158203,11.945528030395508,12.094226837158203,2497654.0 1995-01-16,12.069443702697754,12.218144416809082,12.019878387451172,12.019878387451172,1801115.0 1995-01-17,11.895960807800293,11.970311164855957,11.821612358093262,11.970311164855957,1795567.0 1995-01-18,11.846394538879395,11.895960807800293,11.796828269958496,11.846394538879395,841798.0 1995-01-19,11.871177673339844,11.895960807800293,11.722478866577148,11.796828269958496,898792.0 1995-01-20,11.6481294631958,11.895960807800293,11.598562240600586,11.895960807800293,1442002.0 1995-01-23,11.672911643981934,11.722478866577148,11.573779106140137,11.598562240600586,1424349.0 1995-01-24,11.697694778442383,11.772045135498047,11.697694778442383,11.722478866577148,634501.0 1995-01-25,11.598562240600586,11.697694778442383,11.598562240600586,11.6481294631958,988066.0 1995-01-26,11.697694778442383,11.747262001037598,11.598562240600586,11.598562240600586,641058.0 1995-01-27,11.672911643981934,11.846394538879395,11.598562240600586,11.747262001037598,939647.0 1995-01-30,11.623346328735352,11.672911643981934,11.598562240600586,11.672911643981934,690991.0 1995-01-31,11.747262001037598,11.796828269958496,11.623346328735352,11.6481294631958,1649299.0 1995-02-01,11.697694778442383,11.772045135498047,11.598562240600586,11.747262001037598,1124751.0 1995-02-02,11.846394538879395,11.846394538879395,11.6481294631958,11.672911643981934,802962.0 1995-02-03,11.995094299316406,11.995094299316406,11.846394538879395,11.871177673339844,2058346.0 1995-02-06,12.094226837158203,12.218144416809082,12.019878387451172,12.019878387451172,1265976.0 1995-02-07,12.094226837158203,12.094226837158203,11.970311164855957,12.044660568237305,1315404.0 1995-02-08,12.143794059753418,12.193360328674316,12.094226837158203,12.094226837158203,1259923.0 1995-02-09,12.168577194213867,12.218144416809082,12.069443702697754,12.143794059753418,640049.0 1995-02-10,12.119010925292969,12.168577194213867,12.019878387451172,12.143794059753418,546740.0 1995-02-13,12.342060089111328,12.342060089111328,12.094226837158203,12.119010925292969,796405.0 1995-02-14,12.242926597595215,12.342060089111328,12.193360328674316,12.342060089111328,722766.0 1995-02-15,12.193360328674316,12.267709732055664,12.143794059753418,12.218144416809082,1176197.0 1995-02-16,12.193360328674316,12.218144416809082,12.119010925292969,12.193360328674316,1053131.0 1995-02-17,12.168577194213867,12.218144416809082,12.168577194213867,12.193360328674316,855921.0 1995-02-21,12.069443702697754,12.218144416809082,11.995094299316406,12.143794059753418,1090454.0 1995-02-22,12.193360328674316,12.242926597595215,12.044660568237305,12.044660568237305,1138370.0 1995-02-23,12.342060089111328,12.416410446166992,12.168577194213867,12.193360328674316,1934774.0 1995-02-24,12.267709732055664,12.465975761413574,12.242926597595215,12.366843223571777,1238235.0 1995-02-27,12.218144416809082,12.267709732055664,12.168577194213867,12.267709732055664,642067.0 1995-02-28,12.218144416809082,12.242926597595215,12.094226837158203,12.218144416809082,983023.0 1995-03-01,12.168577194213867,12.193360328674316,12.094226837158203,12.193360328674316,1437463.0 1995-03-02,12.193360328674316,12.218144416809082,12.143794059753418,12.168577194213867,1286151.0 1995-03-03,12.317276954650879,12.366843223571777,12.094226837158203,12.143794059753418,1276063.0 1995-03-06,12.267709732055664,12.366843223571777,12.218144416809082,12.366843223571777,838772.0 1995-03-07,12.119010925292969,12.267709732055664,12.069443702697754,12.267709732055664,1267993.0 1995-03-08,12.094226837158203,12.143794059753418,12.019878387451172,12.143794059753418,1247818.0 1995-03-09,12.119010925292969,12.168577194213867,12.094226837158203,12.119010925292969,954273.0 1995-03-10,12.589892387390137,12.589892387390137,12.143794059753418,12.168577194213867,2039684.0 1995-03-13,12.589892387390137,12.788158416748047,12.540326118469238,12.540326118469238,2487063.0 1995-03-14,12.416410446166992,12.639458656311035,12.391626358032227,12.639458656311035,1363824.0 1995-03-15,12.366843223571777,12.416410446166992,12.342060089111328,12.416410446166992,995632.0 1995-03-16,12.441192626953125,12.540326118469238,12.391626358032227,12.391626358032227,1168128.0 1995-03-17,12.589892387390137,12.664241790771484,12.465975761413574,12.490758895874023,1954949.0 1995-03-20,12.664241790771484,12.763375282287598,12.639458656311035,12.664241790771484,1224113.0 1995-03-21,12.738592147827148,12.862507820129395,12.664241790771484,12.689024925231934,1152996.0 1995-03-22,12.689024925231934,12.7138090133667,12.540326118469238,12.689024925231934,1228652.0 1995-03-23,12.565109252929688,12.689024925231934,12.515542984008789,12.689024925231934,885174.0 1995-03-24,12.664241790771484,12.812941551208496,12.465975761413574,12.565109252929688,1391565.0 1995-03-27,12.837724685668945,12.887290954589844,12.664241790771484,12.689024925231934,1580200.0 1995-03-28,12.837724685668945,12.862507820129395,12.763375282287598,12.812941551208496,568428.0 1995-03-29,12.862507820129395,12.986424446105957,12.812941551208496,12.837724685668945,2852228.0 1995-03-30,12.565109252929688,12.887290954589844,12.465975761413574,12.887290954589844,1431410.0 1995-03-31,12.490758895874023,12.540326118469238,12.292492866516113,12.540326118469238,1917121.0 1995-04-03,12.490758895874023,12.515542984008789,12.416410446166992,12.515542984008789,606256.0 1995-04-04,12.565109252929688,12.565109252929688,12.441192626953125,12.515542984008789,649632.0 1995-04-05,12.391626358032227,12.565109252929688,12.366843223571777,12.565109252929688,702591.0 1995-04-06,12.342060089111328,12.391626358032227,12.242926597595215,12.292492866516113,1283629.0 1995-04-07,12.465975761413574,12.490758895874023,12.317276954650879,12.391626358032227,819102.0 1995-04-10,12.515542984008789,12.589892387390137,12.416410446166992,12.416410446166992,706626.0 1995-04-11,12.565109252929688,12.639458656311035,12.465975761413574,12.565109252929688,1123743.0 1995-04-12,12.763375282287598,12.837724685668945,12.540326118469238,12.540326118469238,1194355.0 1995-04-13,12.961641311645508,12.961641311645508,12.738592147827148,12.763375282287598,1408713.0 1995-04-17,12.689024925231934,12.961641311645508,12.565109252929688,12.961641311645508,1045061.0 1995-04-18,12.540326118469238,12.738592147827148,12.540326118469238,12.7138090133667,839276.0 1995-04-19,12.490758895874023,12.565109252929688,12.465975761413574,12.565109252929688,844825.0 1995-04-20,12.441192626953125,12.515542984008789,12.391626358032227,12.515542984008789,926533.0 1995-04-21,12.465975761413574,12.540326118469238,12.416410446166992,12.490758895874023,935107.0 1995-04-24,12.689024925231934,12.689024925231934,12.465975761413574,12.515542984008789,1221591.0 1995-04-25,12.689024925231934,12.689024925231934,12.465975761413574,12.639458656311035,1242270.0 1995-04-26,12.664241790771484,12.689024925231934,12.589892387390137,12.639458656311035,559349.0 1995-04-27,12.614676475524902,12.614676475524902,12.490758895874023,12.589892387390137,1222600.0 1995-04-28,12.738592147827148,12.763375282287598,12.515542984008789,12.565109252929688,685947.0 1995-05-01,12.639458656311035,12.738592147827148,12.565109252929688,12.738592147827148,834737.0 1995-05-02,12.639458656311035,12.689024925231934,12.540326118469238,12.689024925231934,908880.0 1995-05-03,12.837724685668945,12.837724685668945,12.614676475524902,12.639458656311035,792370.0 1995-05-04,12.887290954589844,13.08555793762207,12.862507820129395,12.887290954589844,1825830.0 1995-05-05,12.738592147827148,12.887290954589844,12.738592147827148,12.887290954589844,1047078.0 1995-05-08,12.788158416748047,12.837724685668945,12.738592147827148,12.812941551208496,916950.0 1995-05-09,12.862507820129395,12.936858177185059,12.788158416748047,12.788158416748047,1629124.0 1995-05-10,12.887290954589844,12.961641311645508,12.812941551208496,12.887290954589844,1022868.0 1995-05-11,12.837724685668945,12.887290954589844,12.763375282287598,12.887290954589844,1318431.0 1995-05-12,12.7138090133667,12.887290954589844,12.7138090133667,12.812941551208496,1284638.0 1995-05-15,12.639458656311035,12.763375282287598,12.614676475524902,12.738592147827148,2073981.0 1995-05-16,12.614676475524902,12.689024925231934,12.589892387390137,12.664241790771484,1496474.0 1995-05-17,12.490758895874023,12.589892387390137,12.465975761413574,12.589892387390137,1642238.0 1995-05-18,12.193360328674316,12.490758895874023,12.193360328674316,12.441192626953125,2271695.0 1995-05-19,12.292492866516113,12.366843223571777,12.168577194213867,12.193360328674316,1605923.0 1995-05-22,12.242926597595215,12.441192626953125,12.242926597595215,12.292492866516113,2990427.0 1995-05-23,12.168577194213867,12.292492866516113,12.069443702697754,12.292492866516113,4255394.0 1995-05-24,12.019878387451172,12.242926597595215,11.995094299316406,12.168577194213867,3494800.0 1995-05-25,12.143794059753418,12.168577194213867,11.995094299316406,12.044660568237305,2437130.0 1995-05-26,12.094226837158203,12.168577194213867,12.044660568237305,12.143794059753418,1191833.0 1995-05-30,12.143794059753418,12.242926597595215,12.094226837158203,12.193360328674316,1466212.0 1995-05-31,12.342060089111328,12.391626358032227,12.094226837158203,12.193360328674316,1942340.0 1995-06-01,12.342060089111328,12.416410446166992,12.242926597595215,12.366843223571777,1323474.0 1995-06-02,12.366843223571777,12.515542984008789,12.242926597595215,12.292492866516113,2814905.0 1995-06-05,12.515542984008789,12.565109252929688,12.366843223571777,12.366843223571777,1938809.0 1995-06-06,12.540326118469238,12.540326118469238,12.416410446166992,12.490758895874023,1746643.0 1995-06-07,12.490758895874023,12.540326118469238,12.441192626953125,12.540326118469238,1372399.0 1995-06-08,12.441192626953125,12.565109252929688,12.416410446166992,12.540326118469238,1055148.0 1995-06-09,12.465975761413574,12.465975761413574,12.317276954650879,12.391626358032227,1176702.0 1995-06-12,12.540326118469238,12.589892387390137,12.490758895874023,12.490758895874023,918967.0 1995-06-13,12.664241790771484,12.689024925231934,12.565109252929688,12.589892387390137,1004711.0 1995-06-14,12.441192626953125,12.639458656311035,12.342060089111328,12.614676475524902,1783462.0 1995-06-15,12.391626358032227,12.490758895874023,12.342060089111328,12.441192626953125,690991.0 1995-06-16,12.342060089111328,12.416410446166992,12.218144416809082,12.416410446166992,3580039.0 1995-06-19,12.540326118469238,12.540326118469238,12.317276954650879,12.342060089111328,1078349.0 1995-06-20,12.639458656311035,12.664241790771484,12.589892387390137,12.614676475524902,2113827.0 1995-06-21,12.639458656311035,12.689024925231934,12.589892387390137,12.664241790771484,2425529.0 1995-06-22,12.664241790771484,12.738592147827148,12.639458656311035,12.664241790771484,2356934.0 1995-06-23,12.614676475524902,12.7138090133667,12.614676475524902,12.7138090133667,1224113.0 1995-06-26,12.614676475524902,12.7138090133667,12.614676475524902,12.614676475524902,1137361.0 1995-06-27,12.391626358032227,12.589892387390137,12.391626358032227,12.589892387390137,1431410.0 1995-06-28,12.465975761413574,12.465975761413574,12.168577194213867,12.193360328674316,2834575.0 1995-06-29,12.465975761413574,12.490758895874023,12.391626358032227,12.465975761413574,1032956.0 1995-06-30,12.465975761413574,12.515542984008789,12.416410446166992,12.416410446166992,896775.0 1995-07-03,12.490758895874023,12.490758895874023,12.416410446166992,12.465975761413574,454440.0 1995-07-05,12.441192626953125,12.540326118469238,12.391626358032227,12.465975761413574,1452089.0 1995-07-06,12.540326118469238,12.614676475524902,12.416410446166992,12.465975761413574,1910564.0 1995-07-07,12.788158416748047,12.788158416748047,12.515542984008789,12.540326118469238,2287835.0 1995-07-10,12.614676475524902,12.763375282287598,12.565109252929688,12.763375282287598,1450576.0 1995-07-11,12.664241790771484,12.7138090133667,12.589892387390137,12.639458656311035,1161571.0 1995-07-12,12.7138090133667,12.763375282287598,12.540326118469238,12.664241790771484,2776068.0 1995-07-13,12.788158416748047,12.812941551208496,12.689024925231934,12.7138090133667,1577174.0 1995-07-14,12.738592147827148,12.763375282287598,12.664241790771484,12.738592147827148,2680237.0 1995-07-17,12.738592147827148,12.763375282287598,12.689024925231934,12.738592147827148,1197886.0 1995-07-18,12.689024925231934,12.74478816986084,12.664241790771484,12.738592147827148,1291195.0 1995-07-19,12.317276954650879,12.689024925231934,12.267709732055664,12.689024925231934,2383162.0 1995-07-20,12.416410446166992,12.465975761413574,12.317276954650879,12.342060089111328,1548929.0 1995-07-21,12.565109252929688,12.589892387390137,12.342060089111328,12.391626358032227,2246981.0 1995-07-24,12.589892387390137,12.664241790771484,12.540326118469238,12.565109252929688,1303804.0 1995-07-25,12.763375282287598,12.763375282287598,12.540326118469238,12.540326118469238,1913086.0 1995-07-26,12.788158416748047,12.862507820129395,12.788158416748047,12.788158416748047,1535815.0 1995-07-27,12.837724685668945,12.936858177185059,12.788158416748047,12.837724685668945,2632826.0 1995-07-28,12.837724685668945,12.837724685668945,12.763375282287598,12.812941551208496,1865675.0 1995-07-31,12.689024925231934,12.961641311645508,12.664241790771484,12.812941551208496,2126940.0 1995-08-01,12.738592147827148,12.738592147827148,12.614676475524902,12.7138090133667,1832891.0 1995-08-02,12.7138090133667,12.862507820129395,12.664241790771484,12.812941551208496,1924687.0 1995-08-03,12.738592147827148,12.738592147827148,12.565109252929688,12.689024925231934,1596844.0 1995-08-04,12.837724685668945,12.887290954589844,12.763375282287598,12.788158416748047,941664.0 1995-08-07,12.763375282287598,12.887290954589844,12.738592147827148,12.887290954589844,556828.0 1995-08-08,12.664241790771484,12.763375282287598,12.639458656311035,12.763375282287598,577507.0 1995-08-09,12.862507820129395,12.862507820129395,12.689024925231934,12.7138090133667,753029.0 1995-08-10,12.986424446105957,13.060773849487305,12.961641311645508,12.961641311645508,1569608.0 1995-08-11,12.887290954589844,13.035990715026855,12.837724685668945,13.035990715026855,2063389.0 1995-08-14,13.011207580566406,13.011207580566406,12.837724685668945,12.887290954589844,1982690.0 1995-08-15,13.08555793762207,13.184691429138184,12.899682998657227,13.08555793762207,3118537.0 1995-08-16,13.246648788452148,13.259039878845215,13.011207580566406,13.159907341003418,1457638.0 1995-08-17,13.11034107208252,13.259039878845215,13.035990715026855,13.259039878845215,3632493.0 1995-08-18,13.209473609924316,13.234256744384766,13.08555793762207,13.11034107208252,2089617.0 1995-08-21,13.209473609924316,13.259039878845215,13.184691429138184,13.209473609924316,2212179.0 1995-08-22,13.08555793762207,13.234256744384766,13.035990715026855,13.209473609924316,1931244.0 1995-08-23,13.060773849487305,13.184691429138184,13.035990715026855,13.159907341003418,1743113.0 1995-08-24,13.060773849487305,13.08555793762207,12.91207504272461,13.08555793762207,996641.0 1995-08-25,13.035990715026855,13.08555793762207,12.986424446105957,13.08555793762207,609282.0 1995-08-28,12.837724685668945,13.035990715026855,12.837724685668945,12.986424446105957,1066244.0 1995-08-29,12.763375282287598,12.837724685668945,12.639458656311035,12.837724685668945,1191833.0 1995-08-30,12.788158416748047,12.837724685668945,12.664241790771484,12.7138090133667,1333562.0 1995-08-31,12.887290954589844,12.986424446105957,12.738592147827148,12.788158416748047,1761774.0 1995-09-01,13.08555793762207,13.159907341003418,12.936858177185059,12.936858177185059,1350711.0 1995-09-05,13.30860710144043,13.30860710144043,13.08555793762207,13.11034107208252,1406192.0 1995-09-06,13.556439399719238,13.581222534179688,13.28382396697998,13.30860710144043,2117357.0 1995-09-07,13.6803560256958,13.754705429077148,13.581222534179688,13.6803560256958,987562.0 1995-09-08,13.7299222946167,13.754705429077148,13.531656265258789,13.7299222946167,1126769.0 1995-09-11,13.531656265258789,13.7299222946167,13.382957458496094,13.6803560256958,2040188.0 1995-09-12,13.581222534179688,13.779488563537598,13.50687313079834,13.630788803100586,1737564.0 1995-09-13,13.28382396697998,13.556439399719238,13.159907341003418,13.556439399719238,2095669.0 1995-09-14,13.655571937561035,13.6803560256958,13.28382396697998,13.30860710144043,2749841.0 1995-09-15,13.581222534179688,13.6803560256958,13.531656265258789,13.655571937561035,2883500.0 1995-09-18,13.531656265258789,13.581222534179688,13.48208999633789,13.531656265258789,1160058.0 1995-09-19,13.92818832397461,14.052103996276855,13.655571937561035,13.6803560256958,2863829.0 1995-09-20,13.7299222946167,13.90340518951416,13.655571937561035,13.878622055053711,1195868.0 1995-09-21,13.804271697998047,13.829054832458496,13.6803560256958,13.754705429077148,869034.0 1995-09-22,13.977754592895508,13.977754592895508,13.754705429077148,13.804271697998047,1402157.0 1995-09-25,13.878622055053711,13.977754592895508,13.754705429077148,13.977754592895508,1656865.0 1995-09-26,13.70513916015625,13.977754592895508,13.6803560256958,13.92818832397461,2947051.0 1995-09-27,13.630788803100586,13.829054832458496,13.50687313079834,13.70513916015625,2074990.0 1995-09-28,13.70513916015625,13.754705429077148,13.581222534179688,13.581222534179688,1138370.0 1995-09-29,13.50687313079834,13.779488563537598,13.50687313079834,13.6803560256958,1867693.0 1995-10-02,13.6803560256958,13.779488563537598,13.531656265258789,13.556439399719238,2010430.0 1995-10-03,13.630788803100586,13.7299222946167,13.48208999633789,13.70513916015625,1392069.0 1995-10-04,13.556439399719238,13.606005668640137,13.48208999633789,13.606005668640137,1520180.0 1995-10-05,13.655571937561035,13.655571937561035,13.48208999633789,13.556439399719238,1540355.0 1995-10-06,13.754705429077148,13.804271697998047,13.6803560256958,13.70513916015625,798927.0 1995-10-09,13.804271697998047,13.878622055053711,13.606005668640137,13.779488563537598,1561034.0 1995-10-10,13.754705429077148,13.754705429077148,13.606005668640137,13.754705429077148,1857605.0 1995-10-11,13.878622055053711,13.977754592895508,13.779488563537598,13.804271697998047,1330536.0 1995-10-12,14.200803756713867,14.250370025634766,13.952971458435059,13.952971458435059,1592305.0 1995-10-13,14.176020622253418,14.349502563476562,14.12645435333252,14.250370025634766,1389547.0 1995-10-16,14.12645435333252,14.200803756713867,14.052103996276855,14.200803756713867,785309.0 1995-10-17,14.076888084411621,14.151236534118652,13.952971458435059,14.151236534118652,1132317.0 1995-10-18,14.225586891174316,14.399069786071777,14.076888084411621,14.10167121887207,1081880.0 1995-10-19,14.349502563476562,14.399069786071777,14.176020622253418,14.225586891174316,1031947.0 1995-10-20,14.448636054992676,14.448636054992676,14.32472038269043,14.349502563476562,1001180.0 1995-10-23,14.399069786071777,14.448636054992676,14.200803756713867,14.399069786071777,1155518.0 1995-10-24,14.622118949890137,14.622118949890137,14.423852920532227,14.448636054992676,1279594.0 1995-10-25,14.448636054992676,14.646902084350586,14.448636054992676,14.622118949890137,1123743.0 1995-10-26,14.200803756713867,14.448636054992676,14.200803756713867,14.399069786071777,880635.0 1995-10-27,14.151236534118652,14.275154113769531,14.076888084411621,14.250370025634766,1136856.0 1995-10-30,14.250370025634766,14.32472038269043,14.151236534118652,14.176020622253418,1065235.0 1995-10-31,14.176020622253418,14.275154113769531,14.176020622253418,14.250370025634766,1012276.0 1995-11-01,14.052103996276855,14.200803756713867,14.002537727355957,14.200803756713867,1131813.0 1995-11-02,14.076888084411621,14.176020622253418,14.052103996276855,14.076888084411621,1631646.0 1995-11-03,14.027320861816406,14.176020622253418,14.002537727355957,14.076888084411621,1526737.0 1995-11-06,14.176020622253418,14.225586891174316,13.977754592895508,14.027320861816406,1155518.0 1995-11-07,14.12645435333252,14.250370025634766,14.12645435333252,14.176020622253418,1746139.0 1995-11-08,14.12645435333252,14.151236534118652,13.853837966918945,14.12645435333252,1702763.0 1995-11-09,14.250370025634766,14.275154113769531,14.027320861816406,14.10167121887207,1050104.0 1995-11-10,14.250370025634766,14.374286651611328,14.12645435333252,14.200803756713867,1142405.0 1995-11-13,14.275154113769531,14.374286651611328,14.225586891174316,14.275154113769531,629457.0 1995-11-14,14.29993724822998,14.473420143127441,14.250370025634766,14.29993724822998,1063218.0 1995-11-15,14.622118949890137,14.622118949890137,14.250370025634766,14.275154113769531,1405687.0 1995-11-16,14.91951847076416,14.91951847076416,14.547768592834473,14.597335815429688,2487063.0 1995-11-17,15.563882827758789,15.563882827758789,14.969084739685059,14.969084739685059,2381649.0 1995-11-20,15.093001365661621,15.489533424377441,15.043434143066406,15.489533424377441,1668970.0 1995-11-21,15.216917037963867,15.241701126098633,14.969084739685059,15.043434143066406,1861640.0 1995-11-22,15.142566680908203,15.266484260559082,15.093001365661621,15.167350769042969,1739582.0 1995-11-24,15.117783546447754,15.192133903503418,15.093001365661621,15.167350769042969,295562.0 1995-11-27,15.365616798400879,15.390399932861328,15.068218231201172,15.167350769042969,1659891.0 1995-11-28,15.390399932861328,15.439967155456543,15.291267395019531,15.34083366394043,1194355.0 1995-11-29,15.390399932861328,15.439967155456543,15.241701126098633,15.390399932861328,1172667.0 1995-11-30,15.7621488571167,15.786931991577148,15.464750289916992,15.464750289916992,2212684.0 1995-12-01,15.836499214172363,15.96041488647461,15.811715126037598,15.96041488647461,1961506.0 1995-12-04,15.836499214172363,15.861282348632812,15.638233184814453,15.73736572265625,1509084.0 1995-12-05,16.18346405029297,16.2082462310791,15.811715126037598,15.836499214172363,1814229.0 1995-12-06,16.233030319213867,16.30738067626953,16.009981155395508,16.18346405029297,1827847.0 1995-12-07,16.226835250854492,16.332164764404297,16.109113693237305,16.18346405029297,1014294.0 1995-12-08,16.109113693237305,16.257814407348633,16.084331512451172,16.158681869506836,735880.0 1995-12-11,15.836499214172363,16.158681869506836,15.836499214172363,16.109113693237305,898792.0 1995-12-12,15.390399932861328,15.73736572265625,15.291267395019531,15.687799453735352,1740086.0 1995-12-13,15.117783546447754,15.464750289916992,14.820384979248047,15.464750289916992,4713364.0 1995-12-14,14.622118949890137,14.869952201843262,14.597335815429688,14.869952201843262,3230004.0 1995-12-15,14.572552680969238,14.671686172485352,14.52298641204834,14.671686172485352,2837097.0 1995-12-18,14.32472038269043,14.572552680969238,14.250370025634766,14.572552680969238,1368364.0 1995-12-19,13.92818832397461,14.349502563476562,13.878622055053711,14.32472038269043,2787669.0 1995-12-20,13.804271697998047,14.151236534118652,13.804271697998047,13.977754592895508,2476975.0 1995-12-21,14.473420143127441,14.547768592834473,13.829054832458496,13.829054832458496,2916788.0 1995-12-22,14.29993724822998,14.448636054992676,14.176020622253418,14.423852920532227,2217223.0 1995-12-26,14.49820327758789,14.49820327758789,14.275154113769531,14.29993724822998,1860631.0 1995-12-27,14.399069786071777,14.49820327758789,14.374286651611328,14.473420143127441,660224.0 1995-12-28,14.622118949890137,14.6964693069458,14.374286651611328,14.399069786071777,1706293.0 1995-12-29,14.72125244140625,14.746034622192383,14.622118949890137,14.671686172485352,1081375.0 1996-01-02,14.52298641204834,14.72125244140625,14.473420143127441,14.671686172485352,1313135.0 1996-01-03,14.671686172485352,14.72125244140625,14.473420143127441,14.622118949890137,2311541.0 1996-01-04,14.671686172485352,14.91951847076416,14.473420143127441,14.622118949890137,2644175.0 1996-01-05,14.869952201843262,14.869952201843262,14.32472038269043,14.572552680969238,2591468.0 1996-01-08,14.869952201843262,14.91951847076416,14.72125244140625,14.869952201843262,346000.0 1996-01-09,15.142566680908203,15.415183067321777,14.770818710327148,14.869952201843262,2235128.0 1996-01-10,15.068218231201172,15.563882827758789,15.018651008605957,15.117783546447754,2676959.0 1996-01-11,15.563882827758789,15.663016319274902,15.216917037963867,15.266484260559082,2536995.0 1996-01-12,15.415183067321777,15.861282348632812,14.91951847076416,15.613449096679688,2246477.0 1996-01-15,14.473420143127441,15.464750289916992,14.374286651611328,15.365616798400879,1501014.0 1996-01-16,14.671686172485352,14.72125244140625,14.12645435333252,14.671686172485352,3179062.0 1996-01-17,14.91951847076416,15.068218231201172,14.72125244140625,14.770818710327148,3384846.0 1996-01-18,15.365616798400879,15.563882827758789,14.91951847076416,14.969084739685059,3267832.0 1996-01-19,15.712581634521484,15.712581634521484,15.316049575805664,15.365616798400879,1762783.0 1996-01-22,15.563882827758789,15.663016319274902,15.415183067321777,15.613449096679688,1288168.0 1996-01-23,15.316049575805664,15.613449096679688,15.266484260559082,15.514315605163574,903332.0 1996-01-24,15.316049575805664,15.514315605163574,15.068218231201172,15.365616798400879,833224.0 1996-01-25,15.365616798400879,15.464750289916992,15.167350769042969,15.316049575805664,1232183.0 1996-01-26,15.316049575805664,15.365616798400879,15.117783546447754,15.365616798400879,1381225.0 1996-01-29,15.464750289916992,15.613449096679688,15.216917037963867,15.365616798400879,1264715.0 1996-01-30,15.464750289916992,15.514315605163574,15.365616798400879,15.514315605163574,1003954.0 1996-01-31,15.811715126037598,15.910847663879395,15.563882827758789,15.613449096679688,1760261.0 1996-02-01,15.811715126037598,15.96041488647461,15.712581634521484,15.861282348632812,963352.0 1996-02-02,15.96041488647461,16.35694694519043,15.910847663879395,15.96041488647461,1143918.0 1996-02-05,15.7621488571167,15.910847663879395,15.712581634521484,15.811715126037598,1207469.0 1996-02-06,15.861282348632812,15.96041488647461,15.563882827758789,15.663016319274902,1138370.0 1996-02-07,15.96041488647461,16.009981155395508,15.712581634521484,15.910847663879395,1494709.0 1996-02-08,16.604778289794922,16.604778289794922,15.96041488647461,16.009981155395508,1735799.0 1996-02-09,16.80304527282715,16.902177810668945,16.555213928222656,16.604778289794922,1213773.0 1996-02-12,16.70391273498535,16.852611541748047,16.406513214111328,16.604778289794922,1434689.0 1996-02-13,16.80304527282715,17.19957733154297,16.505645751953125,16.555213928222656,1480839.0 1996-02-14,16.456079483032227,16.654346466064453,16.257814407348633,16.654346466064453,1382990.0 1996-02-15,16.059547424316406,16.35694694519043,16.009981155395508,16.30738067626953,1326248.0 1996-02-16,16.158681869506836,16.406513214111328,15.96041488647461,16.109113693237305,1287412.0 1996-02-20,16.059547424316406,16.158681869506836,15.861282348632812,15.96041488647461,1431662.0 1996-02-21,16.555213928222656,16.555213928222656,16.009981155395508,16.059547424316406,858947.0 1996-02-22,16.555213928222656,16.654346466064453,16.456079483032227,16.505645751953125,1258662.0 1996-02-23,16.158681869506836,16.604778289794922,15.96041488647461,16.604778289794922,1769592.0 1996-02-26,16.109113693237305,16.257814407348633,16.009981155395508,16.158681869506836,1382738.0 1996-02-27,15.861282348632812,16.257814407348633,15.663016319274902,16.257814407348633,1324987.0 1996-02-28,15.910847663879395,16.158681869506836,15.861282348632812,16.059547424316406,1070531.0 1996-02-29,15.365616798400879,15.96041488647461,15.316049575805664,15.811715126037598,1350206.0 1996-03-01,15.563882827758789,15.712581634521484,15.216917037963867,15.464750289916992,1219069.0 1996-03-04,15.365616798400879,15.663016319274902,15.266484260559082,15.663016319274902,1175693.0 1996-03-05,15.415183067321777,15.613449096679688,15.316049575805664,15.464750289916992,1744374.0 1996-03-06,15.365616798400879,15.563882827758789,15.266484260559082,15.464750289916992,1739330.0 1996-03-07,15.514315605163574,15.514315605163574,15.117783546447754,15.415183067321777,1330788.0 1996-03-08,15.068218231201172,15.266484260559082,14.969084739685059,15.216917037963867,1709572.0 1996-03-11,15.365616798400879,15.415183067321777,14.770818710327148,14.770818710327148,1371642.0 1996-03-12,15.266484260559082,15.365616798400879,14.969084739685059,15.266484260559082,953517.0 1996-03-13,15.464750289916992,15.563882827758789,15.117783546447754,15.167350769042969,964109.0 1996-03-14,15.861282348632812,15.96041488647461,15.415183067321777,15.415183067321777,1673761.0 1996-03-15,15.96041488647461,16.109113693237305,15.7621488571167,15.910847663879395,2228067.0 1996-03-18,16.257814407348633,16.257814407348633,15.96041488647461,15.96041488647461,989580.0 1996-03-19,16.009981155395508,16.456079483032227,15.7621488571167,16.456079483032227,1209234.0 1996-03-20,15.96041488647461,16.2082462310791,15.514315605163574,16.2082462310791,1057670.0 1996-03-21,15.910847663879395,16.109113693237305,15.563882827758789,16.009981155395508,982014.0 1996-03-22,15.663016319274902,15.96041488647461,15.613449096679688,15.96041488647461,709905.0 1996-03-25,15.365616798400879,15.861282348632812,15.316049575805664,15.7621488571167,692252.0 1996-03-26,15.7621488571167,15.861282348632812,15.365616798400879,15.514315605163574,1266985.0 1996-03-27,15.514315605163574,15.663016319274902,15.415183067321777,15.563882827758789,752272.0 1996-03-28,15.613449096679688,15.712581634521484,15.266484260559082,15.316049575805664,1038504.0 1996-03-29,15.613449096679688,15.861282348632812,15.613449096679688,15.7621488571167,1109620.0 1996-04-01,15.514315605163574,15.811715126037598,15.216917037963867,15.811715126037598,1110125.0 1996-04-02,15.861282348632812,15.861282348632812,15.464750289916992,15.613449096679688,1117438.0 1996-04-03,15.861282348632812,15.910847663879395,15.613449096679688,15.861282348632812,1103316.0 1996-04-04,15.861282348632812,15.861282348632812,15.712581634521484,15.7621488571167,703096.0 1996-04-08,15.464750289916992,15.613449096679688,15.266484260559082,15.563882827758789,1299517.0 1996-04-09,15.415183067321777,15.464750289916992,15.266484260559082,15.365616798400879,965117.0 1996-04-10,15.316049575805664,15.861282348632812,15.316049575805664,15.365616798400879,1398626.0 1996-04-11,14.91951847076416,15.365616798400879,14.473420143127441,15.365616798400879,2678220.0 1996-04-12,14.91951847076416,15.018651008605957,14.52298641204834,14.969084739685059,2713022.0 1996-04-15,15.068218231201172,15.266484260559082,14.91951847076416,14.969084739685059,1728234.0 1996-04-16,15.464750289916992,15.563882827758789,15.068218231201172,15.068218231201172,1542372.0 1996-04-17,15.216917037963867,15.464750289916992,15.018651008605957,15.316049575805664,1162579.0 1996-04-18,15.216917037963867,15.415183067321777,15.167350769042969,15.167350769042969,967135.0 1996-04-19,15.018651008605957,15.316049575805664,14.969084739685059,15.316049575805664,1795063.0 1996-04-22,15.266484260559082,15.316049575805664,15.068218231201172,15.068218231201172,998406.0 1996-04-23,15.068218231201172,15.167350769042969,15.018651008605957,15.167350769042969,1419810.0 1996-04-24,15.018651008605957,15.117783546447754,14.869952201843262,15.068218231201172,1701502.0 1996-04-25,15.068218231201172,15.117783546447754,14.91951847076416,15.068218231201172,1390052.0 1996-04-26,15.068218231201172,15.266484260559082,14.969084739685059,15.068218231201172,1240001.0 1996-04-29,15.117783546447754,15.266484260559082,14.969084739685059,15.018651008605957,836755.0 1996-04-30,15.415183067321777,15.415183067321777,15.068218231201172,15.167350769042969,1088941.0 1996-05-01,15.167350769042969,15.415183067321777,15.117783546447754,15.365616798400879,1035225.0 1996-05-02,14.869952201843262,15.117783546447754,14.820384979248047,15.117783546447754,1098776.0 1996-05-03,14.820384979248047,15.018651008605957,14.770818710327148,14.869952201843262,1475038.0 1996-05-06,14.869952201843262,15.117783546447754,14.770818710327148,14.91951847076416,1505049.0 1996-05-07,14.969084739685059,15.068218231201172,14.770818710327148,14.91951847076416,1423592.0 1996-05-08,14.72125244140625,14.91951847076416,14.52298641204834,14.869952201843262,1591549.0 1996-05-09,14.622118949890137,14.969084739685059,14.423852920532227,14.820384979248047,1697467.0 1996-05-10,14.671686172485352,14.770818710327148,14.572552680969238,14.770818710327148,2319863.0 1996-05-13,15.365616798400879,15.415183067321777,14.72125244140625,14.770818710327148,1534554.0 1996-05-14,15.365616798400879,15.663016319274902,15.216917037963867,15.266484260559082,2176873.0 1996-05-15,15.663016319274902,15.7621488571167,15.464750289916992,15.464750289916992,1945366.0 1996-05-16,15.464750289916992,15.563882827758789,15.316049575805664,15.563882827758789,891983.0 1996-05-17,15.216917037963867,15.514315605163574,15.068218231201172,15.464750289916992,2042710.0 1996-05-20,15.068218231201172,15.316049575805664,15.018651008605957,15.316049575805664,1901486.0 1996-05-21,15.068218231201172,15.266484260559082,15.068218231201172,15.167350769042969,1484621.0 1996-05-22,15.415183067321777,15.415183067321777,15.068218231201172,15.068218231201172,1946627.0 1996-05-23,15.216917037963867,15.415183067321777,15.117783546447754,15.415183067321777,1237731.0 1996-05-24,15.068218231201172,15.365616798400879,15.068218231201172,15.216917037963867,1128282.0 1996-05-28,15.018651008605957,15.365616798400879,14.969084739685059,15.266484260559082,1522449.0 1996-05-29,14.969084739685059,15.167350769042969,14.91951847076416,15.117783546447754,998658.0 1996-05-30,14.770818710327148,14.91951847076416,14.622118949890137,14.869952201843262,1831378.0 1996-05-31,15.216917037963867,15.216917037963867,14.671686172485352,14.770818710327148,3053473.0 1996-06-03,14.820384979248047,15.266484260559082,14.820384979248047,15.167350769042969,1502022.0 1996-06-04,14.91951847076416,15.068218231201172,14.820384979248047,14.869952201843262,1750930.0 1996-06-05,15.266484260559082,15.415183067321777,14.91951847076416,14.969084739685059,1765053.0 1996-06-06,15.266484260559082,15.415183067321777,15.167350769042969,15.365616798400879,1307587.0 1996-06-07,15.266484260559082,15.266484260559082,14.770818710327148,15.167350769042969,1673509.0 1996-06-10,15.018651008605957,15.266484260559082,14.969084739685059,15.167350769042969,989580.0 1996-06-11,15.117783546447754,15.266484260559082,15.018651008605957,15.018651008605957,1037747.0 1996-06-12,14.969084739685059,15.167350769042969,14.91951847076416,14.969084739685059,775725.0 1996-06-13,14.869952201843262,15.068218231201172,14.869952201843262,14.969084739685059,853399.0 1996-06-14,14.72125244140625,14.91951847076416,14.622118949890137,14.869952201843262,1510345.0 1996-06-17,14.770818710327148,15.018651008605957,14.72125244140625,14.770818710327148,1586757.0 1996-06-18,14.572552680969238,14.91951847076416,14.572552680969238,14.820384979248047,1056661.0 1996-06-19,14.52298641204834,14.770818710327148,14.52298641204834,14.572552680969238,1507318.0 1996-06-20,14.770818710327148,14.820384979248047,14.52298641204834,14.622118949890137,2093652.0 1996-06-21,14.91951847076416,14.969084739685059,14.671686172485352,14.820384979248047,2343064.0 1996-06-24,15.018651008605957,15.316049575805664,15.018651008605957,15.068218231201172,1565069.0 1996-06-25,14.869952201843262,14.969084739685059,14.820384979248047,14.969084739685059,1310361.0 1996-06-26,14.770818710327148,15.018651008605957,14.770818710327148,14.869952201843262,1680823.0 1996-06-27,15.316049575805664,15.365616798400879,15.117783546447754,15.117783546447754,1649047.0 1996-06-28,15.316049575805664,15.514315605163574,15.167350769042969,15.316049575805664,1281611.0 1996-07-01,15.415183067321777,15.464750289916992,15.316049575805664,15.415183067321777,1044052.0 1996-07-02,15.266484260559082,15.415183067321777,15.167350769042969,15.415183067321777,1080114.0 1996-07-03,15.117783546447754,15.365616798400879,15.117783546447754,15.365616798400879,1198138.0 1996-07-05,14.91951847076416,15.117783546447754,14.91951847076416,15.068218231201172,401481.0 1996-07-08,14.869952201843262,14.969084739685059,14.671686172485352,14.869952201843262,1821543.0 1996-07-09,14.72125244140625,15.117783546447754,14.72125244140625,14.969084739685059,2127949.0 1996-07-10,14.622118949890137,14.72125244140625,14.52298641204834,14.72125244140625,2390980.0 1996-07-11,14.572552680969238,14.671686172485352,14.12645435333252,14.572552680969238,3274641.0 1996-07-12,14.473420143127441,14.622118949890137,14.374286651611328,14.423852920532227,1720164.0 1996-07-15,14.423852920532227,14.473420143127441,14.32472038269043,14.473420143127441,1802629.0 1996-07-16,14.671686172485352,14.820384979248047,14.374286651611328,14.473420143127441,2920319.0 1996-07-17,15.117783546447754,15.216917037963867,14.91951847076416,14.91951847076416,1911825.0 1996-07-18,15.563882827758789,15.663016319274902,15.167350769042969,15.216917037963867,1462681.0 1996-07-19,15.216917037963867,15.514315605163574,15.117783546447754,15.514315605163574,1227644.0 1996-07-22,15.167350769042969,15.216917037963867,15.018651008605957,15.167350769042969,1024633.0 1996-07-23,15.018651008605957,15.316049575805664,14.969084739685059,15.216917037963867,965370.0 1996-07-24,15.018651008605957,15.117783546447754,14.770818710327148,14.869952201843262,1032703.0 1996-07-25,15.167350769042969,15.365616798400879,14.969084739685059,15.018651008605957,1225122.0 1996-07-26,15.365616798400879,15.415183067321777,15.117783546447754,15.117783546447754,622144.0 1996-07-29,15.117783546447754,15.316049575805664,15.068218231201172,15.266484260559082,621892.0 1996-07-30,15.415183067321777,15.514315605163574,15.068218231201172,15.117783546447754,976718.0 1996-07-31,15.712581634521484,15.811715126037598,15.316049575805664,15.365616798400879,1395852.0 1996-08-01,16.109113693237305,16.158681869506836,15.712581634521484,15.7621488571167,1585244.0 1996-08-02,16.257814407348633,16.35694694519043,16.059547424316406,16.2082462310791,740924.0 1996-08-05,15.96041488647461,16.456079483032227,15.96041488647461,16.30738067626953,1082889.0 1996-08-06,16.406513214111328,16.456079483032227,15.861282348632812,16.009981155395508,1171658.0 1996-08-07,16.406513214111328,16.456079483032227,16.257814407348633,16.456079483032227,1180989.0 1996-08-08,16.158681869506836,16.35694694519043,16.109113693237305,16.30738067626953,1345415.0 1996-08-09,16.604778289794922,16.604778289794922,16.059547424316406,16.2082462310791,1056913.0 1996-08-12,16.555213928222656,16.604778289794922,16.30738067626953,16.456079483032227,982771.0 1996-08-13,16.505645751953125,16.555213928222656,16.257814407348633,16.505645751953125,694774.0 1996-08-14,16.406513214111328,16.604778289794922,16.406513214111328,16.604778289794922,1052878.0 1996-08-15,16.30738067626953,16.555213928222656,16.158681869506836,16.406513214111328,1359537.0 1996-08-16,16.406513214111328,16.456079483032227,15.910847663879395,16.30738067626953,720749.0 1996-08-19,16.456079483032227,16.505645751953125,16.35694694519043,16.406513214111328,958056.0 1996-08-20,16.604778289794922,16.75347900390625,16.30738067626953,16.456079483032227,1194355.0 1996-08-21,16.70391273498535,16.80304527282715,16.456079483032227,16.604778289794922,1309352.0 1996-08-22,17.100444793701172,17.15001106262207,16.852611541748047,16.902177810668945,1282620.0 1996-08-23,17.001310348510742,17.100444793701172,16.852611541748047,17.001310348510742,1015050.0 1996-08-26,17.001310348510742,17.100444793701172,16.70391273498535,16.852611541748047,1044052.0 1996-08-27,16.902177810668945,17.15001106262207,16.80304527282715,17.100444793701172,962343.0 1996-08-28,17.100444793701172,17.15001106262207,16.902177810668945,16.951744079589844,1589783.0 1996-08-29,16.852611541748047,17.050878524780273,16.75347900390625,17.050878524780273,1167119.0 1996-08-30,16.456079483032227,16.852611541748047,16.456079483032227,16.852611541748047,833981.0 1996-09-03,16.406513214111328,16.505645751953125,16.158681869506836,16.406513214111328,906106.0 1996-09-04,16.654346466064453,16.70391273498535,16.30738067626953,16.456079483032227,988319.0 1996-09-05,16.2082462310791,17.001310348510742,16.2082462310791,16.654346466064453,1407705.0 1996-09-06,16.852611541748047,16.902177810668945,16.158681869506836,16.30738067626953,1522954.0 1996-09-09,17.001310348510742,17.050878524780273,16.852611541748047,16.902177810668945,573724.0 1996-09-10,16.80304527282715,16.951744079589844,16.75347900390625,16.951744079589844,971170.0 1996-09-11,16.75347900390625,16.902177810668945,16.654346466064453,16.70391273498535,777743.0 1996-09-12,16.852611541748047,16.852611541748047,16.70391273498535,16.852611541748047,1071288.0 1996-09-13,17.15001106262207,17.19957733154297,16.902177810668945,16.951744079589844,1329275.0 1996-09-16,17.54654312133789,17.69524383544922,17.001310348510742,17.100444793701172,1792037.0 1996-09-17,17.645675659179688,17.94307518005371,17.496976852416992,17.744808197021484,1729999.0 1996-09-18,17.645675659179688,17.893508911132812,17.397844314575195,17.54654312133789,1339866.0 1996-09-19,17.54654312133789,17.744808197021484,17.496976852416992,17.69524383544922,620631.0 1996-09-20,18.09177589416504,18.141340255737305,17.496976852416992,17.54654312133789,2957895.0 1996-09-23,17.94307518005371,17.99264144897461,17.744808197021484,17.99264144897461,1024129.0 1996-09-24,17.94307518005371,18.042207717895508,17.794376373291016,17.94307518005371,1122986.0 1996-09-25,17.645675659179688,17.99264144897461,17.496976852416992,17.645675659179688,1455872.0 1996-09-26,17.298709869384766,17.645675659179688,17.249143600463867,17.645675659179688,1467977.0 1996-09-27,17.249143600463867,17.397844314575195,17.15001106262207,17.397844314575195,769421.0 1996-09-30,17.298709869384766,17.54654312133789,17.249143600463867,17.348276138305664,809014.0 1996-10-01,17.348276138305664,17.397844314575195,17.249143600463867,17.397844314575195,940908.0 1996-10-02,17.447410583496094,17.59610939025879,17.348276138305664,17.397844314575195,1672248.0 1996-10-03,17.298709869384766,17.54654312133789,16.902177810668945,17.54654312133789,1537328.0 1996-10-04,17.59610939025879,17.69524383544922,17.298709869384766,17.348276138305664,1611976.0 1996-10-07,17.447410583496094,17.744808197021484,17.348276138305664,17.744808197021484,1182502.0 1996-10-08,17.15001106262207,17.645675659179688,17.15001106262207,17.447410583496094,810527.0 1996-10-09,17.15001106262207,17.249143600463867,16.852611541748047,17.19957733154297,1240001.0 1996-10-10,17.19957733154297,17.298709869384766,17.001310348510742,17.100444793701172,677625.0 1996-10-11,17.100444793701172,17.15001106262207,16.555213928222656,16.902177810668945,2585920.0 1996-10-14,17.100444793701172,17.249143600463867,17.050878524780273,17.19957733154297,1172415.0 1996-10-15,17.050878524780273,17.249143600463867,16.951744079589844,17.100444793701172,552793.0 1996-10-16,16.951744079589844,17.050878524780273,16.80304527282715,17.001310348510742,687208.0 1996-10-17,16.70391273498535,17.001310348510742,16.604778289794922,17.001310348510742,1263202.0 1996-10-18,16.852611541748047,16.902177810668945,16.654346466064453,16.75347900390625,1037747.0 1996-10-21,16.406513214111328,17.001310348510742,16.35694694519043,16.80304527282715,1548677.0 1996-10-22,16.109113693237305,16.30738067626953,16.109113693237305,16.30738067626953,1455116.0 1996-10-23,16.158681869506836,16.35694694519043,15.861282348632812,15.910847663879395,1806916.0 1996-10-24,16.406513214111328,16.604778289794922,16.30738067626953,16.35694694519043,1496474.0 1996-10-25,16.257814407348633,16.505645751953125,16.257814407348633,16.406513214111328,1308343.0 1996-10-28,16.158681869506836,16.505645751953125,16.109113693237305,16.406513214111328,1652325.0 1996-10-29,16.257814407348633,16.35694694519043,16.059547424316406,16.257814407348633,2147872.0 1996-10-30,16.30738067626953,16.35694694519043,16.158681869506836,16.35694694519043,886687.0 1996-10-31,16.505645751953125,16.654346466064453,16.30738067626953,16.406513214111328,897027.0 1996-11-01,16.505645751953125,16.70391273498535,16.456079483032227,16.604778289794922,856173.0 1996-11-04,16.505645751953125,16.505645751953125,16.35694694519043,16.505645751953125,796909.0 1996-11-05,16.555213928222656,16.70391273498535,16.406513214111328,16.505645751953125,1077845.0 1996-11-06,16.654346466064453,16.852611541748047,16.604778289794922,16.654346466064453,1337345.0 1996-11-07,16.654346466064453,16.70391273498535,16.555213928222656,16.654346466064453,1150727.0 1996-11-08,16.75347900390625,16.852611541748047,16.654346466064453,16.80304527282715,1846257.0 1996-11-11,16.902177810668945,17.001310348510742,16.852611541748047,16.902177810668945,673590.0 1996-11-12,16.80304527282715,16.951744079589844,16.604778289794922,16.852611541748047,1211251.0 1996-11-13,16.456079483032227,16.70391273498535,16.456079483032227,16.70391273498535,801701.0 1996-11-14,16.70391273498535,16.75347900390625,16.30738067626953,16.35694694519043,1083645.0 1996-11-15,16.852611541748047,17.001310348510742,16.604778289794922,16.852611541748047,1606175.0 1996-11-18,16.75347900390625,16.902177810668945,16.70391273498535,16.902177810668945,943682.0 1996-11-19,16.70391273498535,16.902177810668945,16.604778289794922,16.75347900390625,808005.0 1996-11-20,16.852611541748047,16.951744079589844,16.654346466064453,16.75347900390625,1001684.0 1996-11-21,16.951744079589844,16.951744079589844,16.75347900390625,16.852611541748047,2012448.0 1996-11-22,16.70391273498535,17.001310348510742,16.70391273498535,16.951744079589844,1139378.0 1996-11-25,16.75347900390625,16.75347900390625,16.505645751953125,16.75347900390625,1775645.0 1996-11-26,17.050878524780273,17.19957733154297,16.902177810668945,16.951744079589844,1846761.0 1996-11-27,17.001310348510742,17.15001106262207,16.951744079589844,17.15001106262207,800440.0 1996-11-29,17.001310348510742,17.15001106262207,16.951744079589844,17.100444793701172,376514.0 1996-12-02,16.951744079589844,17.001310348510742,16.604778289794922,17.001310348510742,1462933.0 1996-12-03,16.70391273498535,17.001310348510742,16.70391273498535,16.951744079589844,1208225.0 1996-12-04,16.604778289794922,16.75347900390625,16.30738067626953,16.75347900390625,1055905.0 1996-12-05,16.555213928222656,16.654346466064453,16.456079483032227,16.604778289794922,600960.0 1996-12-06,16.35694694519043,16.505645751953125,16.158681869506836,16.257814407348633,847599.0 1996-12-09,16.654346466064453,16.70391273498535,16.35694694519043,16.456079483032227,751768.0 1996-12-10,16.456079483032227,16.80304527282715,16.456079483032227,16.80304527282715,1044304.0 1996-12-11,16.30738067626953,16.35694694519043,16.009981155395508,16.2082462310791,1276568.0 1996-12-12,16.009981155395508,16.456079483032227,15.910847663879395,16.406513214111328,1352728.0 1996-12-13,16.75347900390625,16.852611541748047,15.910847663879395,16.059547424316406,3571212.0 1996-12-16,16.604778289794922,16.75347900390625,16.555213928222656,16.75347900390625,1374164.0 1996-12-17,16.654346466064453,16.70391273498535,16.406513214111328,16.456079483032227,1803637.0 1996-12-18,16.80304527282715,16.951744079589844,16.654346466064453,16.70391273498535,922750.0 1996-12-19,16.902177810668945,16.902177810668945,16.70391273498535,16.852611541748047,981762.0 1996-12-20,17.001310348510742,17.645675659179688,16.951744079589844,17.645675659179688,2340794.0 1996-12-23,17.19957733154297,17.249143600463867,16.902177810668945,16.902177810668945,1721929.0 1996-12-24,17.298709869384766,17.298709869384766,17.19957733154297,17.249143600463867,626683.0 1996-12-26,17.397844314575195,17.397844314575195,17.249143600463867,17.298709869384766,887696.0 1996-12-27,17.397844314575195,17.54654312133789,17.298709869384766,17.447410583496094,523539.0 1996-12-30,17.496976852416992,17.54654312133789,17.397844314575195,17.397844314575195,439813.0 1996-12-31,17.001310348510742,17.447410583496094,17.001310348510742,17.447410583496094,1174684.0 1997-01-02,16.902177810668945,17.050878524780273,16.75347900390625,16.951744079589844,1049348.0 1997-01-03,17.249143600463867,17.298709869384766,16.852611541748047,16.902177810668945,927037.0 1997-01-06,17.100444793701172,17.397844314575195,16.951744079589844,17.298709869384766,792118.0 1997-01-07,17.249143600463867,17.298709869384766,16.654346466064453,16.902177810668945,1559773.0 1997-01-08,17.249143600463867,17.348276138305664,17.100444793701172,17.19957733154297,904845.0 1997-01-09,17.15001106262207,17.397844314575195,17.100444793701172,17.397844314575195,1057670.0 1997-01-10,17.19957733154297,17.249143600463867,16.852611541748047,16.902177810668945,1158292.0 1997-01-13,17.249143600463867,17.397844314575195,17.050878524780273,17.19957733154297,984284.0 1997-01-14,17.19957733154297,17.298709869384766,17.050878524780273,17.249143600463867,957300.0 1997-01-15,17.050878524780273,17.19957733154297,16.75347900390625,17.100444793701172,1264967.0 1997-01-16,17.447410583496094,17.54654312133789,17.298709869384766,17.348276138305664,1703519.0 1997-01-17,17.447410583496094,17.69524383544922,17.397844314575195,17.447410583496094,1941331.0 1997-01-20,17.15001106262207,17.397844314575195,17.050878524780273,17.397844314575195,1011015.0 1997-01-21,17.249143600463867,17.447410583496094,16.852611541748047,16.951744079589844,1270263.0 1997-01-22,17.050878524780273,17.397844314575195,17.050878524780273,17.19957733154297,965622.0 1997-01-23,16.80304527282715,17.397844314575195,16.80304527282715,17.249143600463867,2054311.0 1997-01-24,16.604778289794922,16.902177810668945,16.555213928222656,16.852611541748047,1605167.0 1997-01-27,16.654346466064453,17.050878524780273,16.456079483032227,16.604778289794922,1678048.0 1997-01-28,16.2082462310791,16.80304527282715,16.158681869506836,16.654346466064453,2502698.0 1997-01-29,15.811715126037598,16.158681869506836,15.663016319274902,16.109113693237305,5036163.0 1997-01-30,16.30738067626953,16.406513214111328,15.7621488571167,15.861282348632812,4310370.0 1997-01-31,16.406513214111328,16.70391273498535,16.406513214111328,16.555213928222656,2304984.0 1997-02-03,16.555213928222656,16.70391273498535,16.406513214111328,16.406513214111328,1500005.0 1997-02-04,16.70391273498535,16.852611541748047,16.604778289794922,16.654346466064453,1360041.0 1997-02-05,16.604778289794922,17.001310348510742,16.456079483032227,16.70391273498535,1825578.0 1997-02-06,16.555213928222656,16.80304527282715,16.456079483032227,16.654346466064453,1316161.0 1997-02-07,16.70391273498535,16.852611541748047,16.35694694519043,16.654346466064453,2199822.0 1997-02-10,16.059547424316406,16.80304527282715,16.059547424316406,16.80304527282715,2913762.0 1997-02-11,16.70391273498535,16.75347900390625,16.2082462310791,16.257814407348633,1926956.0 1997-02-12,16.70391273498535,16.70391273498535,16.505645751953125,16.555213928222656,2542796.0 1997-02-13,17.050878524780273,17.249143600463867,16.70391273498535,16.70391273498535,2941755.0 1997-02-14,17.050878524780273,17.249143600463867,16.951744079589844,17.100444793701172,1522197.0 1997-02-18,17.15001106262207,17.249143600463867,16.852611541748047,17.050878524780273,1451837.0 1997-02-19,17.100444793701172,17.19957733154297,17.001310348510742,17.15001106262207,1091967.0 1997-02-20,16.852611541748047,17.15001106262207,16.75347900390625,17.100444793701172,1423340.0 1997-02-21,16.75347900390625,16.951744079589844,16.654346466064453,16.852611541748047,1848779.0 1997-02-24,17.001310348510742,17.050878524780273,16.555213928222656,16.555213928222656,1432923.0 1997-02-25,16.951744079589844,17.15001106262207,16.902177810668945,17.050878524780273,2120888.0 1997-02-26,16.852611541748047,17.100444793701172,16.80304527282715,17.050878524780273,1367607.0 1997-02-27,16.902177810668945,17.249143600463867,16.70391273498535,16.75347900390625,1683344.0 1997-02-28,16.902177810668945,17.19957733154297,16.902177810668945,16.902177810668945,1094993.0 1997-03-03,17.15001106262207,17.249143600463867,16.75347900390625,16.852611541748047,1465203.0 1997-03-04,17.298709869384766,17.59610939025879,17.19957733154297,17.19957733154297,2008665.0 1997-03-05,17.348276138305664,17.54654312133789,17.15001106262207,17.348276138305664,1582218.0 1997-03-06,17.496976852416992,17.59610939025879,17.348276138305664,17.397844314575195,1768079.0 1997-03-07,17.69524383544922,17.843942642211914,17.54654312133789,17.54654312133789,1784976.0 1997-03-10,17.69524383544922,17.744808197021484,17.496976852416992,17.69524383544922,1291195.0 1997-03-11,17.744808197021484,17.893508911132812,17.69524383544922,17.744808197021484,1555738.0 1997-03-12,17.744808197021484,17.794376373291016,17.59610939025879,17.59610939025879,1597853.0 1997-03-13,17.447410583496094,17.69524383544922,17.397844314575195,17.59610939025879,1228652.0 1997-03-14,17.100444793701172,17.496976852416992,17.100444793701172,17.397844314575195,1551451.0 1997-03-17,16.902177810668945,17.050878524780273,16.70391273498535,16.951744079589844,2115088.0 1997-03-18,17.050878524780273,17.100444793701172,16.852611541748047,17.001310348510742,1252862.0 1997-03-19,16.80304527282715,17.19957733154297,16.654346466064453,16.951744079589844,1375677.0 1997-03-20,17.100444793701172,17.19957733154297,16.70391273498535,16.80304527282715,1271524.0 1997-03-21,17.050878524780273,17.447410583496094,17.050878524780273,17.15001106262207,2157203.0 1997-03-24,16.852611541748047,17.050878524780273,16.70391273498535,17.050878524780273,1702258.0 1997-03-25,16.852611541748047,17.001310348510742,16.75347900390625,16.852611541748047,1733530.0 1997-03-26,17.15001106262207,17.249143600463867,16.852611541748047,16.951744079589844,1842222.0 1997-03-27,16.902177810668945,17.298709869384766,16.852611541748047,17.050878524780273,1609202.0 1997-03-31,16.604778289794922,16.951744079589844,16.604778289794922,16.852611541748047,1640473.0 1997-04-01,16.505645751953125,16.852611541748047,16.35694694519043,16.406513214111328,1888624.0 1997-04-02,16.555213928222656,16.80304527282715,16.456079483032227,16.505645751953125,1238740.0 1997-04-03,16.70391273498535,16.70391273498535,16.35694694519043,16.456079483032227,1050609.0 1997-04-04,17.100444793701172,17.15001106262207,16.505645751953125,16.555213928222656,1438471.0 1997-04-07,17.249143600463867,17.249143600463867,17.050878524780273,17.15001106262207,686199.0 1997-04-08,17.249143600463867,17.298709869384766,16.951744079589844,17.298709869384766,621640.0 1997-04-09,16.852611541748047,17.249143600463867,16.80304527282715,17.249143600463867,1237983.0 1997-04-10,16.654346466064453,17.001310348510742,16.604778289794922,17.001310348510742,1334571.0 1997-04-11,16.456079483032227,16.70391273498535,16.35694694519043,16.555213928222656,1175189.0 1997-04-14,16.604778289794922,16.604778289794922,16.109113693237305,16.30738067626953,1275811.0 1997-04-15,17.050878524780273,17.249143600463867,16.70391273498535,16.70391273498535,1649804.0 1997-04-16,17.348276138305664,17.397844314575195,16.951744079589844,17.050878524780273,1049852.0 1997-04-17,17.001310348510742,17.496976852416992,16.951744079589844,17.348276138305664,1084402.0 1997-04-18,17.744808197021484,17.843942642211914,16.902177810668945,17.001310348510742,2128453.0 1997-04-21,17.249143600463867,17.744808197021484,17.15001106262207,17.744808197021484,904593.0 1997-04-22,17.496976852416992,17.59610939025879,17.100444793701172,17.19957733154297,923759.0 1997-04-23,17.54654312133789,17.645675659179688,17.348276138305664,17.348276138305664,1296743.0 1997-04-24,17.447410583496094,17.69524383544922,17.447410583496094,17.645675659179688,872817.0 1997-04-25,16.902177810668945,17.496976852416992,16.902177810668945,17.447410583496094,1268246.0 1997-04-28,17.100444793701172,17.19957733154297,16.902177810668945,16.951744079589844,1139883.0 1997-04-29,17.794376373291016,17.794376373291016,17.59610939025879,17.59610939025879,1669474.0 1997-04-30,17.94307518005371,18.141340255737305,17.59610939025879,17.645675659179688,2366770.0 1997-05-01,17.94307518005371,18.042207717895508,17.843942642211914,17.843942642211914,975709.0 1997-05-02,18.537872314453125,18.637006759643555,17.94307518005371,17.94307518005371,1986725.0 1997-05-05,19.281370162963867,19.330936431884766,18.438739776611328,18.537872314453125,1750678.0 1997-05-06,19.18223762512207,19.330936431884766,19.033538818359375,19.132671356201172,2459574.0 1997-05-07,18.78570556640625,19.132671356201172,18.73613929748535,19.132671356201172,1727729.0 1997-05-08,18.983972549438477,19.23180389404297,18.587440490722656,18.637006759643555,1077845.0 1997-05-09,18.686573028564453,18.983972549438477,18.537872314453125,18.983972549438477,1662413.0 1997-05-12,19.083105087280273,19.132671356201172,18.73613929748535,18.78570556640625,983779.0 1997-05-13,19.281370162963867,19.430070877075195,18.983972549438477,19.132671356201172,1748409.0 1997-05-14,19.430070877075195,19.479637145996094,19.18223762512207,19.18223762512207,1581965.0 1997-05-15,19.430070877075195,19.479637145996094,19.281370162963867,19.430070877075195,793379.0 1997-05-16,19.330936431884766,19.430070877075195,19.18223762512207,19.430070877075195,1270767.0 1997-05-19,19.380504608154297,19.430070877075195,19.281370162963867,19.330936431884766,619118.0 1997-05-20,19.23180389404297,19.330936431884766,18.884838104248047,19.132671356201172,1594323.0 1997-05-21,19.083105087280273,19.380504608154297,18.934404373168945,19.23180389404297,1185276.0 1997-05-22,18.884838104248047,19.132671356201172,18.78570556640625,19.033538818359375,852894.0 1997-05-23,19.23180389404297,19.281370162963867,18.934404373168945,18.934404373168945,766647.0 1997-05-27,19.430070877075195,19.62833595275879,19.033538818359375,19.132671356201172,1037243.0 1997-05-28,19.479637145996094,19.529203414916992,19.281370162963867,19.380504608154297,1168380.0 1997-05-29,19.330936431884766,19.529203414916992,19.132671356201172,19.529203414916992,919724.0 1997-05-30,19.479637145996094,19.479637145996094,18.983972549438477,19.23180389404297,1419557.0 1997-06-02,19.430070877075195,19.479637145996094,19.380504608154297,19.479637145996094,571707.0 1997-06-03,19.18223762512207,19.430070877075195,19.132671356201172,19.23180389404297,779508.0 1997-06-04,18.934404373168945,19.132671356201172,18.884838104248047,18.983972549438477,775221.0 1997-06-05,19.132671356201172,19.281370162963867,18.983972549438477,19.033538818359375,1248071.0 1997-06-06,19.430070877075195,19.479637145996094,19.083105087280273,19.083105087280273,851634.0 1997-06-09,19.380504608154297,19.430070877075195,19.23180389404297,19.281370162963867,1238488.0 1997-06-10,19.18223762512207,19.57876968383789,19.132671356201172,19.479637145996094,1216295.0 1997-06-11,19.132671356201172,19.281370162963867,19.083105087280273,19.132671356201172,839781.0 1997-06-12,18.983972549438477,19.330936431884766,18.884838104248047,19.23180389404297,1249079.0 1997-06-13,19.430070877075195,19.479637145996094,19.033538818359375,19.083105087280273,1429393.0 1997-06-16,19.677902221679688,19.777036666870117,19.380504608154297,19.479637145996094,1078601.0 1997-06-17,19.57876968383789,19.876169204711914,19.479637145996094,19.57876968383789,1993534.0 1997-06-18,19.132671356201172,19.529203414916992,19.083105087280273,19.479637145996094,1285394.0 1997-06-19,19.132671356201172,19.380504608154297,19.083105087280273,19.18223762512207,1457385.0 1997-06-20,19.083105087280273,19.281370162963867,19.033538818359375,19.132671356201172,1910312.0 1997-06-23,18.78570556640625,19.430070877075195,18.73613929748535,19.083105087280273,1758244.0 1997-06-24,19.330936431884766,19.330936431884766,18.686573028564453,18.934404373168945,1488909.0 1997-06-25,19.033538818359375,19.603553771972656,18.78570556640625,19.23180389404297,1605167.0 1997-06-26,18.73613929748535,19.132671356201172,18.637006759643555,19.132671356201172,1472769.0 1997-06-27,18.38917350769043,18.78570556640625,18.33960723876953,18.760921478271484,1531780.0 1997-06-30,18.637006759643555,18.637006759643555,17.94307518005371,18.240474700927734,1978150.0 1997-07-01,18.760921478271484,18.983972549438477,18.48830795288086,18.686573028564453,1225878.0 1997-07-02,18.884838104248047,18.884838104248047,18.587440490722656,18.78570556640625,1627107.0 1997-07-03,19.033538818359375,19.132671356201172,18.95918846130371,19.033538818359375,1145935.0 1997-07-07,19.504419326782227,19.603553771972656,19.132671356201172,19.23180389404297,1923426.0 1997-07-08,19.479637145996094,19.479637145996094,19.132671356201172,19.40528678894043,1723190.0 1997-07-09,18.760921478271484,19.454853057861328,18.760921478271484,19.430070877075195,2001856.0 1997-07-10,19.033538818359375,19.132671356201172,18.637006759643555,18.78570556640625,3431753.0 1997-07-11,19.2565860748291,19.281370162963867,19.033538818359375,19.083105087280273,1206460.0 1997-07-14,19.380504608154297,19.479637145996094,19.157453536987305,19.430070877075195,1329527.0 1997-07-15,19.380504608154297,19.529203414916992,19.35572052001953,19.529203414916992,1208225.0 1997-07-16,19.900951385498047,19.900951385498047,19.330936431884766,19.380504608154297,2212179.0 1997-07-17,19.727468490600586,19.925735473632812,19.62833595275879,19.85138511657715,2496393.0 1997-07-18,19.479637145996094,20.000085830688477,19.430070877075195,19.925735473632812,2340038.0 1997-07-21,19.132671356201172,19.430070877075195,19.107887268066406,19.380504608154297,1021103.0 1997-07-22,19.380504608154297,19.454853057861328,19.033538818359375,19.083105087280273,1709320.0 1997-07-23,19.479637145996094,19.479637145996094,19.132671356201172,19.40528678894043,2014970.0 1997-07-24,19.603553771972656,19.62833595275879,19.18223762512207,19.430070877075195,1152492.0 1997-07-25,19.23180389404297,19.876169204711914,19.18223762512207,19.603553771972656,1647030.0 1997-07-28,19.23180389404297,19.40528678894043,19.107887268066406,19.281370162963867,1354745.0 1997-07-29,19.058320999145508,19.207021713256836,18.860055923461914,19.207021713256836,1852561.0 1997-07-30,19.330936431884766,19.430070877075195,18.83527183532715,18.83527183532715,1370129.0 1997-07-31,19.62833595275879,19.62833595275879,19.23180389404297,19.529203414916992,1611219.0 1997-08-01,19.35572052001953,19.677902221679688,19.2565860748291,19.62833595275879,1093733.0 1997-08-04,19.35572052001953,19.57876968383789,19.107887268066406,19.281370162963867,1390052.0 1997-08-05,19.62833595275879,19.702686309814453,19.330936431884766,19.380504608154297,1209990.0 1997-08-06,19.454853057861328,19.677902221679688,19.40528678894043,19.677902221679688,1189563.0 1997-08-07,19.132671356201172,19.57876968383789,19.033538818359375,19.553987503051758,1438219.0 1997-08-08,18.686573028564453,19.058320999145508,18.33960723876953,19.033538818359375,1696206.0 1997-08-11,18.711355209350586,19.132671356201172,18.38917350769043,18.686573028564453,2226050.0 1997-08-12,18.463523864746094,18.884838104248047,18.290040969848633,18.884838104248047,1783210.0 1997-08-13,18.33960723876953,18.686573028564453,18.240474700927734,18.463523864746094,2474958.0 1997-08-14,18.513090133666992,18.860055923461914,18.265256881713867,18.38917350769043,2736223.0 1997-08-15,18.09177589416504,18.537872314453125,18.066991806030273,18.513090133666992,1731260.0 1997-08-18,18.116558074951172,18.116558074951172,17.645675659179688,17.99264144897461,1988742.0 1997-08-19,17.893508911132812,18.265256881713867,17.794376373291016,18.116558074951172,3427466.0 1997-08-20,18.240474700927734,18.413957595825195,17.794376373291016,17.843942642211914,3960336.0 1997-08-21,18.21569061279297,18.413957595825195,18.09177589416504,18.314823150634766,1390556.0 1997-08-22,18.265256881713867,18.265256881713867,17.76959228515625,18.116558074951172,1625089.0 1997-08-25,18.116558074951172,18.33960723876953,18.017425537109375,18.042207717895508,1121725.0 1997-08-26,18.042207717895508,18.141340255737305,17.893508911132812,18.042207717895508,1042287.0 1997-08-27,18.290040969848633,18.290040969848633,17.59610939025879,17.893508911132812,2505977.0 1997-08-28,18.141340255737305,18.413957595825195,18.017425537109375,18.190908432006836,1645264.0 1997-08-29,18.066991806030273,18.190908432006836,17.670459747314453,17.94307518005371,2246477.0 1997-09-02,18.56265640258789,18.61222267150879,18.042207717895508,18.042207717895508,1738825.0 1997-09-03,18.21569061279297,18.61222267150879,18.190908432006836,18.587440490722656,1919391.0 1997-09-04,18.48830795288086,18.48830795288086,18.240474700927734,18.290040969848633,1046574.0 1997-09-05,18.48830795288086,18.711355209350586,18.265256881713867,18.637006759643555,1138370.0 1997-09-08,18.61222267150879,18.711355209350586,18.33960723876953,18.537872314453125,1481091.0 1997-09-09,18.909622192382812,19.00875473022461,18.364389419555664,18.56265640258789,1869458.0 1997-09-10,18.017425537109375,18.686573028564453,17.99264144897461,18.686573028564453,2244459.0 1997-09-11,17.94307518005371,18.09177589416504,17.69524383544922,17.967857360839844,2495637.0 1997-09-12,18.438739776611328,18.48830795288086,17.76959228515625,18.042207717895508,1329779.0 1997-09-15,18.463523864746094,18.983972549438477,18.463523864746094,18.463523864746094,1926956.0 1997-09-16,18.884838104248047,18.934404373168945,18.48830795288086,18.48830795288086,1430401.0 1997-09-17,18.78570556640625,18.934404373168945,18.61222267150879,18.884838104248047,943177.0 1997-09-18,18.711355209350586,18.884838104248047,18.587440490722656,18.78570556640625,1565573.0 1997-09-19,19.504419326782227,19.62833595275879,18.661788940429688,18.686573028564453,3519514.0 1997-09-22,19.40528678894043,19.677902221679688,19.330936431884766,19.62833595275879,1774384.0 1997-09-23,19.23180389404297,19.430070877075195,19.132671356201172,19.40528678894043,1436958.0 1997-09-24,18.983972549438477,19.85138511657715,18.95918846130371,19.306154251098633,2354665.0 1997-09-25,19.107887268066406,19.529203414916992,18.983972549438477,19.083105087280273,1776906.0 1997-09-26,19.603553771972656,19.62833595275879,19.107887268066406,19.107887268066406,1600627.0 1997-09-29,19.653120040893555,19.702686309814453,19.306154251098633,19.430070877075195,1503788.0 1997-09-30,19.826602935791016,19.950519561767578,19.479637145996094,19.702686309814453,1273794.0 1997-10-01,19.380504608154297,19.876169204711914,19.281370162963867,19.75225257873535,2254547.0 1997-10-02,20.049652099609375,20.049652099609375,19.35572052001953,19.380504608154297,1204695.0 1997-10-03,19.950519561767578,20.3470516204834,19.80181884765625,20.124000549316406,2147115.0 1997-10-06,20.049652099609375,20.099218368530273,19.876169204711914,20.02486801147461,1308595.0 1997-10-07,20.322267532348633,20.42140007019043,20.074434280395508,20.074434280395508,1727729.0 1997-10-08,20.19835090637207,20.3470516204834,19.97530174255371,20.3470516204834,1388791.0 1997-10-09,19.97530174255371,20.099218368530273,19.727468490600586,20.02486801147461,1718146.0 1997-10-10,20.02486801147461,20.124000549316406,19.75225257873535,19.826602935791016,1098020.0 1997-10-13,20.173568725585938,20.223133087158203,19.85138511657715,20.02486801147461,654172.0 1997-10-14,19.430070877075195,19.97530174255371,19.132671356201172,19.97530174255371,6055500.0 1997-10-15,20.297483444213867,20.619665145874023,19.380504608154297,19.380504608154297,2626522.0 1997-10-16,20.42140007019043,20.545316696166992,20.297483444213867,20.470966339111328,2722100.0 1997-10-17,19.97530174255371,20.446184158325195,19.925735473632812,20.42140007019043,1832134.0 1997-10-20,20.3470516204834,20.545316696166992,19.900951385498047,19.925735473632812,1775140.0 1997-10-21,20.669233322143555,20.669233322143555,20.297483444213867,20.396617889404297,1233948.0 1997-10-22,20.99141502380371,21.065765380859375,20.322267532348633,20.470966339111328,1419053.0 1997-10-23,20.42140007019043,20.718799591064453,20.3470516204834,20.718799591064453,1873241.0 1997-10-24,20.173568725585938,20.570100784301758,20.000085830688477,20.520532608032227,1392069.0 1997-10-27,19.454853057861328,20.223133087158203,19.380504608154297,19.925735473632812,2196039.0 1997-10-28,20.24791717529297,20.24791717529297,18.78570556640625,18.83527183532715,2468905.0 1997-10-29,20.272701263427734,20.619665145874023,20.124000549316406,20.19835090637207,2152663.0 1997-10-30,20.02486801147461,20.297483444213867,19.826602935791016,19.826602935791016,2065911.0 1997-10-31,20.272701263427734,20.42140007019043,20.223133087158203,20.37183380126953,1255888.0 1997-11-03,20.570100784301758,20.619665145874023,20.24791717529297,20.37183380126953,1314648.0 1997-11-04,21.21446418762207,21.313596725463867,20.470966339111328,20.545316696166992,1156779.0 1997-11-05,20.966632843017578,21.21446418762207,20.793149948120117,21.21446418762207,1249836.0 1997-11-06,21.61099624633789,21.710128784179688,21.016197204589844,21.016197204589844,1901233.0 1997-11-07,21.21446418762207,21.3631649017334,21.016197204589844,21.21446418762207,2175108.0 1997-11-10,21.412729263305664,21.43751335144043,21.065765380859375,21.065765380859375,1887111.0 1997-11-11,21.957962036132812,22.00752830505371,21.313596725463867,21.3631649017334,1305065.0 1997-11-12,21.809263229370117,22.577543258666992,21.78447914123535,21.858829498291016,2485045.0 1997-11-13,22.552759170532227,22.577543258666992,21.858829498291016,21.88361167907715,2768755.0 1997-11-14,22.50319480895996,22.751026153564453,22.50319480895996,22.577543258666992,2850211.0 1997-11-17,22.775808334350586,22.949291229248047,22.62710952758789,22.62710952758789,2117862.0 1997-11-18,21.982744216918945,22.701459884643555,21.93317985534668,22.701459884643555,2243198.0 1997-11-19,22.602327346801758,22.825376510620117,21.93317985534668,21.957962036132812,2953607.0 1997-11-20,22.602327346801758,22.701459884643555,22.40406036376953,22.602327346801758,2461844.0 1997-11-21,23.07320785522461,23.097991943359375,22.478410720825195,22.651893615722656,2279261.0 1997-11-24,22.701459884643555,23.048425674438477,22.577543258666992,22.998859405517578,1426619.0 1997-11-25,22.577543258666992,22.89972686767578,22.40406036376953,22.80059242248535,1302795.0 1997-11-26,22.304927825927734,22.577543258666992,22.205795288085938,22.478410720825195,1253114.0 1997-11-28,22.304927825927734,22.40406036376953,22.205795288085938,22.379276275634766,539427.0 1997-12-01,22.379276275634766,22.50319480895996,22.081878662109375,22.156227111816406,1794559.0 1997-12-02,22.354494094848633,22.40406036376953,22.255361557006836,22.379276275634766,1446037.0 1997-12-03,22.23057746887207,22.354494094848633,22.00752830505371,22.354494094848633,998658.0 1997-12-04,21.710128784179688,22.205795288085938,21.66056251525879,22.181011199951172,1147953.0 1997-12-05,22.527976989746094,22.602327346801758,21.61099624633789,21.61099624633789,1548172.0 1997-12-08,22.527976989746094,22.701459884643555,22.255361557006836,22.50319480895996,1564817.0 1997-12-09,22.50319480895996,22.602327346801758,22.304927825927734,22.527976989746094,1250088.0 1997-12-10,22.23057746887207,22.3297119140625,21.586212158203125,22.3297119140625,1511858.0 1997-12-11,22.131444931030273,22.205795288085938,21.511863708496094,22.205795288085938,1577678.0 1997-12-12,22.131444931030273,22.205795288085938,21.66056251525879,22.131444931030273,1555486.0 1997-12-15,22.00752830505371,22.205795288085938,21.635780334472656,22.181011199951172,1661152.0 1997-12-16,21.809263229370117,22.181011199951172,21.43751335144043,21.858829498291016,1875006.0 1997-12-17,21.908395767211914,22.05709457397461,21.78447914123535,21.809263229370117,1435697.0 1997-12-18,21.78447914123535,21.908395767211914,21.53664779663086,21.908395767211914,1655100.0 1997-12-19,21.88361167907715,21.982744216918945,21.462297439575195,21.710128784179688,2037919.0 1997-12-22,22.379276275634766,22.527976989746094,21.908395767211914,21.908395767211914,1218817.0 1997-12-23,22.974075317382812,23.122774124145508,22.205795288085938,22.23057746887207,1832387.0 1997-12-24,23.07320785522461,23.345823287963867,23.07320785522461,23.07320785522461,1189816.0 1997-12-26,23.048425674438477,23.147558212280273,22.949291229248047,23.097991943359375,367183.0 1997-12-29,23.64322280883789,23.79192352294922,23.24669075012207,23.24669075012207,1070531.0 1997-12-30,24.83281898498535,24.857603073120117,23.81670570373535,23.841489791870117,1555486.0 1997-12-31,24.337154388427734,24.783252716064453,24.064538955688477,24.783252716064453,1262445.0 1998-01-02,23.79192352294922,24.337154388427734,23.494524002075195,24.31237030029297,1374920.0 1998-01-05,24.114105224609375,24.138887405395508,23.668006896972656,23.940622329711914,2134254.0 1998-01-06,24.163671493530273,24.18845558166504,23.742355346679688,23.96540641784668,1181998.0 1998-01-07,23.841489791870117,24.08932113647461,23.64322280883789,24.08932113647461,1560277.0 1998-01-08,23.742355346679688,23.86627197265625,23.519306182861328,23.79192352294922,1001937.0 1998-01-09,23.271474838256836,23.717573165893555,23.221908569335938,23.717573165893555,1828099.0 1998-01-12,23.767139434814453,23.767139434814453,22.825376510620117,22.825376510620117,1749669.0 1998-01-13,23.841489791870117,23.86627197265625,23.519306182861328,23.79192352294922,2032118.0 1998-01-14,23.79192352294922,23.81670570373535,23.2962589263916,23.81670570373535,990588.0 1998-01-15,23.46973991394043,23.91583824157715,23.345823287963867,23.81670570373535,1327005.0 1998-01-16,23.593656539916992,23.767139434814453,23.345823287963867,23.42017364501953,1966045.0 1998-01-20,24.287588119506836,24.287588119506836,23.86627197265625,23.891056060791016,2081799.0 1998-01-21,24.213237762451172,24.287588119506836,23.990188598632812,24.287588119506836,1213269.0 1998-01-22,24.18845558166504,24.65933609008789,24.163671493530273,24.18845558166504,1626350.0 1998-01-23,24.014972686767578,24.386720657348633,23.91583824157715,24.18845558166504,1139883.0 1998-01-26,24.014972686767578,24.138887405395508,23.81670570373535,24.08932113647461,853651.0 1998-01-27,24.03975486755371,24.287588119506836,23.79192352294922,24.114105224609375,1127021.0 1998-01-28,23.91583824157715,24.064538955688477,23.69278907775879,24.03975486755371,1383747.0 1998-01-29,23.767139434814453,24.213237762451172,23.742355346679688,23.91583824157715,1527493.0 1998-01-30,23.717573165893555,23.96540641784668,23.69278907775879,23.81670570373535,1742104.0 1998-02-02,24.386720657348633,24.386720657348633,23.742355346679688,23.742355346679688,1737312.0 1998-02-03,24.65933609008789,24.733686447143555,24.287588119506836,24.43628692626953,1125760.0 1998-02-04,24.510637283325195,24.783252716064453,24.43628692626953,24.684120178222656,973944.0 1998-02-05,24.31237030029297,24.535419464111328,24.08932113647461,24.510637283325195,2363239.0 1998-02-06,24.18845558166504,24.337154388427734,23.96540641784668,24.31237030029297,1045061.0 1998-02-09,24.08932113647461,24.18845558166504,23.91583824157715,24.18845558166504,1025390.0 1998-02-10,23.96540641784668,24.18845558166504,23.86627197265625,24.114105224609375,1165353.0 1998-02-11,24.08932113647461,24.163671493530273,23.81670570373535,24.08932113647461,1673761.0 1998-02-12,24.064538955688477,24.08932113647461,23.742355346679688,23.990188598632812,970161.0 1998-02-13,23.940622329711914,24.064538955688477,23.593656539916992,23.96540641784668,1104072.0 1998-02-17,24.014972686767578,24.18845558166504,23.69278907775879,24.03975486755371,1322466.0 1998-02-18,24.287588119506836,24.386720657348633,23.990188598632812,24.014972686767578,1060696.0 1998-02-19,23.841489791870117,24.4115047454834,23.841489791870117,24.18845558166504,1285394.0 1998-02-20,24.064538955688477,24.18845558166504,23.742355346679688,24.03975486755371,1793550.0 1998-02-23,24.18845558166504,24.4115047454834,24.064538955688477,24.08932113647461,864495.0 1998-02-24,23.767139434814453,24.163671493530273,23.668006896972656,24.163671493530273,1327509.0 1998-02-25,24.138887405395508,24.386720657348633,23.81670570373535,23.86627197265625,1360041.0 1998-02-26,24.510637283325195,24.510637283325195,23.91583824157715,24.163671493530273,1172163.0 1998-02-27,24.213237762451172,24.510637283325195,24.18845558166504,24.510637283325195,1131813.0 1998-03-02,24.535419464111328,24.535419464111328,24.014972686767578,24.03975486755371,1439480.0 1998-03-03,24.634553909301758,24.684120178222656,24.43628692626953,24.510637283325195,1164093.0 1998-03-04,24.733686447143555,24.80803680419922,24.18845558166504,24.535419464111328,1558260.0 1998-03-05,24.287588119506836,24.733686447143555,24.238021850585938,24.510637283325195,1250592.0 1998-03-06,25.006301879882812,25.229351043701172,24.48585319519043,24.48585319519043,1223609.0 1998-03-09,25.006301879882812,25.303701400756836,24.88238525390625,25.006301879882812,1323474.0 1998-03-10,25.3780517578125,25.477184295654297,24.80803680419922,24.956735610961914,1349450.0 1998-03-11,25.477184295654297,25.60110092163086,25.229351043701172,25.303701400756836,1015807.0 1998-03-12,25.10543441772461,25.72501564025879,25.05586814880371,25.3780517578125,1654343.0 1998-03-13,26.518081665039062,26.56764793395996,25.353267669677734,25.3780517578125,2543048.0 1998-03-16,26.666780471801758,26.69156265258789,26.22068214416504,26.56764793395996,1316161.0 1998-03-17,26.17111587524414,26.542863845825195,26.047199249267578,26.46851348876953,1417288.0 1998-03-18,26.69156265258789,26.815479278564453,26.17111587524414,26.17111587524414,1469490.0 1998-03-19,27.558977127075195,27.558977127075195,26.86504554748535,26.988962173461914,1889381.0 1998-03-20,27.48462677001953,27.85637664794922,27.385494232177734,27.80681037902832,1876267.0 1998-03-23,27.88115882873535,28.02985954284668,27.385494232177734,27.4102783203125,857686.0 1998-03-24,27.782026290893555,27.88115882873535,27.4598445892334,27.88115882873535,1482100.0 1998-03-25,27.48462677001953,27.85637664794922,27.187227249145508,27.75724220275879,1640221.0 1998-03-26,27.682893753051758,27.707677841186523,27.261577606201172,27.385494232177734,1250592.0 1998-03-27,26.96417808532715,27.608543395996094,26.815479278564453,27.583759307861328,1850292.0 1998-03-30,26.56764793395996,27.112878799438477,26.4437313079834,27.01374626159668,1200660.0 1998-03-31,26.988962173461914,27.137662887573242,26.418947219848633,26.418947219848633,1343397.0 1998-04-01,26.69156265258789,26.96417808532715,26.369380950927734,26.889829635620117,1291951.0 1998-04-02,26.741130828857422,26.765913009643555,26.369380950927734,26.69156265258789,1482604.0 1998-04-03,26.666780471801758,26.914613723754883,26.56764793395996,26.666780471801758,1444776.0 1998-04-06,25.94806671142578,26.61721420288086,25.72501564025879,26.592430114746094,1757235.0 1998-04-07,25.576316833496094,25.972848892211914,25.303701400756836,25.84893226623535,2540526.0 1998-04-08,25.700233459472656,25.997631072998047,25.3780517578125,25.3780517578125,1469238.0 1998-04-09,26.121549606323242,26.121549606323242,25.84893226623535,25.873716354370117,1456881.0 1998-04-13,26.270248413085938,26.3445987701416,25.89849853515625,26.07198143005371,1728234.0 1998-04-14,25.94806671142578,26.418947219848633,25.824148178100586,26.245464324951172,1052374.0 1998-04-15,26.369380950927734,26.418947219848633,25.84893226623535,25.923282623291016,1644003.0 1998-04-16,26.245464324951172,26.319814682006836,26.146331787109375,26.270248413085938,1629881.0 1998-04-17,26.741130828857422,26.815479278564453,26.146331787109375,26.245464324951172,1694945.0 1998-04-20,27.063312530517578,27.187227249145508,26.741130828857422,26.765913009643555,1354998.0 1998-04-21,26.988962173461914,27.063312530517578,26.542863845825195,26.96417808532715,1040017.0 1998-04-22,26.889829635620117,26.914613723754883,26.542863845825195,26.86504554748535,772447.0 1998-04-23,26.195898056030273,26.790695190429688,25.972848892211914,26.716346740722656,1314648.0 1998-04-24,26.245464324951172,26.542863845825195,25.997631072998047,26.195898056030273,1340119.0 1998-04-27,25.84893226623535,26.29503059387207,25.72501564025879,26.270248413085938,1139883.0 1998-04-28,25.3780517578125,26.121549606323242,25.15500259399414,25.873716354370117,1595836.0 1998-04-29,25.84893226623535,25.84893226623535,25.3780517578125,25.3780517578125,1485126.0 1998-04-30,26.542863845825195,26.542863845825195,25.923282623291016,25.94806671142578,1197886.0 1998-05-01,26.270248413085938,26.592430114746094,25.94806671142578,26.56764793395996,965370.0 1998-05-04,26.195898056030273,26.493297576904297,25.94806671142578,26.319814682006836,641058.0 1998-05-05,25.997631072998047,26.121549606323242,25.799365997314453,26.121549606323242,928046.0 1998-05-06,25.576316833496094,25.972848892211914,25.526750564575195,25.972848892211914,843311.0 1998-05-07,25.303701400756836,25.749799728393555,25.27891731262207,25.72501564025879,1302543.0 1998-05-08,25.72501564025879,26.121549606323242,25.32848358154297,25.32848358154297,1269506.0 1998-05-11,25.427616119384766,25.94806671142578,25.427616119384766,25.824148178100586,958561.0 1998-05-12,25.67544937133789,25.72501564025879,25.229351043701172,25.526750564575195,1418549.0 1998-05-13,26.518081665039062,26.765913009643555,25.50196647644043,25.576316833496094,1742104.0 1998-05-14,26.29503059387207,26.493297576904297,26.121549606323242,26.493297576904297,2006143.0 1998-05-15,25.77458381652832,26.46851348876953,25.749799728393555,26.46851348876953,1158292.0 1998-05-18,25.27891731262207,25.89849853515625,24.907169342041016,25.873716354370117,1536320.0 1998-05-19,25.353267669677734,25.427616119384766,25.130218505859375,25.32848358154297,1074819.0 1998-05-20,25.55153465270996,25.60110092163086,24.88238525390625,25.45240020751953,983527.0 1998-05-21,25.923282623291016,26.022415161132812,25.3780517578125,25.650667190551758,971926.0 1998-05-22,25.576316833496094,25.873716354370117,25.55153465270996,25.873716354370117,536401.0 1998-05-26,25.080652236938477,25.650667190551758,25.05586814880371,25.576316833496094,884418.0 1998-05-27,24.83281898498535,25.179784774780273,24.43628692626953,24.98151969909668,1165101.0 1998-05-28,24.88238525390625,25.10543441772461,24.65933609008789,24.83281898498535,1054644.0 1998-05-29,25.229351043701172,25.45240020751953,25.006301879882812,25.130218505859375,1180232.0 1998-06-01,25.45240020751953,25.625883102416992,25.031084060668945,25.229351043701172,1158040.0 1998-06-02,25.55153465270996,25.72501564025879,25.32848358154297,25.45240020751953,1309352.0 1998-06-03,25.650667190551758,26.096765518188477,25.625883102416992,25.700233459472656,1123238.0 1998-06-04,25.650667190551758,25.650667190551758,25.192176818847656,25.45240020751953,832972.0 1998-06-05,25.799365997314453,25.923282623291016,25.650667190551758,25.749799728393555,794639.0 1998-06-08,26.716346740722656,26.84026336669922,26.07198143005371,26.121549606323242,1961506.0 1998-06-09,26.86504554748535,27.162445068359375,26.418947219848633,26.69156265258789,1285394.0 1998-06-10,26.319814682006836,26.988962173461914,26.270248413085938,26.741130828857422,1373407.0 1998-06-11,25.94806671142578,26.3445987701416,25.824148178100586,26.319814682006836,770430.0 1998-06-12,26.047199249267578,26.146331787109375,25.650667190551758,25.72501564025879,946960.0 1998-06-15,25.873716354370117,26.542863845825195,25.77458381652832,25.77458381652832,1392573.0 1998-06-16,26.815479278564453,26.96417808532715,25.799365997314453,25.824148178100586,1549181.0 1998-06-17,27.707677841186523,27.707677841186523,26.86504554748535,26.96417808532715,2190996.0 1998-06-18,27.48462677001953,27.707677841186523,27.36071014404297,27.682893753051758,1133830.0 1998-06-19,27.311145782470703,27.707677841186523,27.038528442382812,27.534194946289062,1503283.0 1998-06-22,27.08809471130371,27.48462677001953,27.01374626159668,27.286361694335938,927794.0 1998-06-23,27.955509185791016,27.955509185791016,27.187227249145508,27.23679542541504,966126.0 1998-06-24,28.451173782348633,28.525524139404297,27.608543395996094,27.93072509765625,1444019.0 1998-06-25,28.079425811767578,28.624656677246094,27.88115882873535,28.352041244506836,1430401.0 1998-06-26,27.905942916870117,28.15377426147461,27.85637664794922,28.079425811767578,814562.0 1998-06-29,28.32725715637207,28.352041244506836,27.98029136657715,28.054641723632812,1505553.0 1998-06-30,28.89727210998535,28.89727210998535,27.93072509765625,28.401607513427734,1811707.0 1998-07-01,29.293804168701172,29.293804168701172,28.624656677246094,28.89727210998535,1274802.0 1998-07-02,29.293804168701172,29.417720794677734,28.847705841064453,29.293804168701172,1089698.0 1998-07-06,29.715120315551758,29.715120315551758,29.293804168701172,29.293804168701172,873574.0 1998-07-07,29.145105361938477,29.715120315551758,29.021188735961914,29.715120315551758,1564565.0 1998-07-08,29.690336227416992,29.938169479370117,29.145105361938477,29.145105361938477,1192590.0 1998-07-09,29.293804168701172,29.566421508789062,29.194671630859375,29.566421508789062,1070279.0 1998-07-10,28.674224853515625,29.244237899780273,28.15377426147461,29.095539093017578,1844996.0 1998-07-13,28.798139572143555,29.070756912231445,28.55030632019043,28.748573303222656,690486.0 1998-07-14,29.244237899780273,29.244237899780273,28.847705841064453,28.847705841064453,1089193.0 1998-07-15,29.34337043762207,29.4425048828125,28.94683837890625,29.34337043762207,780769.0 1998-07-16,29.417720794677734,29.417720794677734,29.021188735961914,29.194671630859375,668798.0 1998-07-17,29.194671630859375,29.51685333251953,29.070756912231445,29.51685333251953,645093.0 1998-07-20,28.89727210998535,29.21945571899414,28.72378921508789,29.169889450073242,897279.0 1998-07-21,28.575090408325195,28.99640655517578,28.55030632019043,28.94683837890625,1475795.0 1998-07-22,28.64944076538086,28.82292366027832,28.352041244506836,28.59987449645996,1381477.0 1998-07-23,27.98029136657715,28.64944076538086,27.98029136657715,28.451173782348633,834233.0 1998-07-24,27.782026290893555,28.25290870666504,27.75724220275879,28.02985954284668,701835.0 1998-07-27,27.732460021972656,27.85637664794922,27.36071014404297,27.75724220275879,1003450.0 1998-07-28,27.162445068359375,27.682893753051758,26.86504554748535,27.63332748413086,1842978.0 1998-07-29,27.112878799438477,27.558977127075195,27.112878799438477,27.36071014404297,891731.0 1998-07-30,27.4102783203125,27.558977127075195,26.96417808532715,27.08809471130371,1001180.0 1998-07-31,26.84026336669922,27.261577606201172,26.641996383666992,27.261577606201172,1036991.0 1998-08-03,27.162445068359375,27.509410858154297,26.394163131713867,26.741130828857422,1350963.0 1998-08-04,26.61721420288086,27.385494232177734,26.61721420288086,27.162445068359375,1449063.0 1998-08-05,26.518081665039062,26.69156265258789,25.427616119384766,26.61721420288086,1946879.0 1998-08-06,26.146331787109375,26.418947219848633,26.096765518188477,26.319814682006836,1292708.0 1998-08-07,26.022415161132812,26.3445987701416,25.77458381652832,26.146331787109375,1416279.0 1998-08-10,26.121549606323242,26.146331787109375,25.45240020751953,25.923282623291016,1806664.0 1998-08-11,26.4437313079834,26.518081665039062,25.526750564575195,25.972848892211914,1287916.0 1998-08-12,27.4102783203125,27.435060501098633,26.121549606323242,26.56764793395996,1960497.0 1998-08-13,26.493297576904297,27.435060501098633,26.418947219848633,27.4102783203125,1764044.0 1998-08-14,27.063312530517578,27.063312530517578,26.56764793395996,26.56764793395996,1721677.0 1998-08-17,27.608543395996094,27.93072509765625,26.889829635620117,27.038528442382812,1824064.0 1998-08-18,28.104209899902344,28.20334243774414,27.583759307861328,27.658109664916992,1540103.0 1998-08-19,27.707677841186523,28.20334243774414,27.658109664916992,28.128992080688477,927794.0 1998-08-20,28.02985954284668,28.178558349609375,27.36071014404297,27.707677841186523,1322970.0 1998-08-21,27.80681037902832,28.054641723632812,26.84026336669922,28.02985954284668,1799098.0 1998-08-24,27.75724220275879,28.128992080688477,27.212011337280273,27.85637664794922,818849.0 1998-08-25,27.80681037902832,28.228124618530273,27.658109664916992,27.831592559814453,1100289.0 1998-08-26,27.608543395996094,28.02985954284668,27.4102783203125,27.63332748413086,1084402.0 1998-08-27,26.666780471801758,27.608543395996094,26.666780471801758,27.583759307861328,2173090.0 1998-08-28,26.716346740722656,26.96417808532715,26.17111587524414,26.666780471801758,1913591.0 1998-08-31,25.27891731262207,26.790695190429688,25.179784774780273,26.741130828857422,2026318.0 1998-09-01,26.542863845825195,26.61721420288086,25.60110092163086,25.77458381652832,4075333.0 1998-09-02,27.732460021972656,28.02985954284668,26.542863845825195,26.56764793395996,3546498.0 1998-09-03,27.385494232177734,27.558977127075195,27.08809471130371,27.36071014404297,2170569.0 1998-09-04,27.36071014404297,27.75724220275879,26.84026336669922,27.707677841186523,1757992.0 1998-09-08,28.847705841064453,28.847705841064453,27.608543395996094,27.955509185791016,2159977.0 1998-09-09,28.94683837890625,29.194671630859375,28.674224853515625,28.773357391357422,2295401.0 1998-09-10,27.75724220275879,28.59987449645996,27.707677841186523,28.50074005126953,2668132.0 1998-09-11,28.55030632019043,28.575090408325195,27.509410858154297,27.534194946289062,2229832.0 1998-09-14,28.89727210998535,28.94683837890625,28.674224853515625,28.798139572143555,1298508.0 1998-09-15,28.922056198120117,28.922056198120117,28.451173782348633,28.699007034301758,1369624.0 1998-09-16,29.3929386138916,29.3929386138916,28.59987449645996,28.773357391357422,1594827.0 1998-09-17,28.82292366027832,29.12032127380371,28.674224853515625,28.99640655517578,1559773.0 1998-09-18,29.12032127380371,29.169889450073242,28.699007034301758,28.922056198120117,1726973.0 1998-09-21,29.318588256835938,29.318588256835938,28.798139572143555,28.89727210998535,1347432.0 1998-09-22,30.13643455505371,30.235567092895508,29.26902198791504,29.541637420654297,2108783.0 1998-09-23,30.85515022277832,30.879932403564453,29.789470672607422,29.987735748291016,1996560.0 1998-09-24,30.780799865722656,30.879932403564453,30.557750701904297,30.756017684936523,2056833.0 1998-09-25,31.499513626098633,31.5242977142334,30.532968521118164,30.68166732788086,2011943.0 1998-09-28,31.4251651763916,31.896045684814453,31.127765655517578,31.672996520996094,1556495.0 1998-09-29,30.334701538085938,31.30124855041504,30.111652374267578,31.276464462280273,3807006.0 1998-09-30,29.640769958496094,30.309917449951172,29.3929386138916,30.13643455505371,2526404.0 1998-10-01,26.939395904541016,29.34337043762207,26.939395904541016,29.34337043762207,3837269.0 1998-10-02,27.137662887573242,27.558977127075195,26.22068214416504,26.939395904541016,3656955.0 1998-10-05,26.29503059387207,26.939395904541016,25.94806671142578,26.914613723754883,2934946.0 1998-10-06,26.542863845825195,26.914613723754883,26.4437313079834,26.56764793395996,2292627.0 1998-10-07,26.96417808532715,27.01374626159668,26.3445987701416,26.56764793395996,3069613.0 1998-10-08,27.23679542541504,27.36071014404297,26.29503059387207,26.61721420288086,3434023.0 1998-10-09,28.4759578704834,28.525524139404297,27.385494232177734,27.4598445892334,2063894.0 1998-10-12,28.847705841064453,29.3929386138916,28.575090408325195,28.575090408325195,1150474.0 1998-10-13,28.451173782348633,28.847705841064453,27.583759307861328,28.847705841064453,2678976.0 1998-10-14,29.318588256835938,29.318588256835938,28.02985954284668,28.451173782348633,2865594.0 1998-10-15,30.656883239746094,30.780799865722656,28.971622467041016,29.21945571899414,2846428.0 1998-10-16,30.5081844329834,30.929500579833984,29.88860321044922,30.929500579833984,2927632.0 1998-10-19,30.731233596801758,30.979066848754883,30.384267807006836,30.433834075927734,1359789.0 1998-10-20,31.102981567382812,31.796913146972656,31.02863311767578,31.722564697265625,1915608.0 1998-10-21,31.003849029541016,31.326032638549805,30.731233596801758,30.731233596801758,1209990.0 1998-10-22,31.573863983154297,31.69778060913086,30.80558204650879,31.02863311767578,1345919.0 1998-10-23,31.02863311767578,31.59864616394043,30.954282760620117,31.549081802368164,1199146.0 1998-10-26,30.582534790039062,31.326032638549805,30.557750701904297,31.053415298461914,1735547.0 1998-10-27,29.764686584472656,31.102981567382812,29.318588256835938,30.879932403564453,3259257.0 1998-10-28,29.640769958496094,29.863819122314453,29.541637420654297,29.61598777770996,1581461.0 1998-10-29,30.656883239746094,30.706449508666992,29.73990249633789,29.73990249633789,1949149.0 1998-10-30,30.85515022277832,31.350814819335938,30.80558204650879,30.929500579833984,1423845.0 1998-11-02,31.87126350402832,31.87126350402832,30.85515022277832,30.879932403564453,1843735.0 1998-11-03,31.623430252075195,31.87126350402832,31.4251651763916,31.69778060913086,1389799.0 1998-11-04,32.06953048706055,32.21822738647461,31.722564697265625,31.722564697265625,2666619.0 1998-11-05,32.763458251953125,33.43260955810547,31.846479415893555,32.04474639892578,4218575.0 1998-11-06,32.689109802246094,32.93694305419922,32.466060638427734,32.56519317626953,2048006.0 1998-11-09,32.63954544067383,32.813026428222656,32.11909484863281,32.763458251953125,1470247.0 1998-11-10,32.4908447265625,32.88737869262695,32.31736373901367,32.813026428222656,2566501.0 1998-11-11,31.87126350402832,32.4908447265625,31.549081802368164,32.466060638427734,2148628.0 1998-11-12,31.400381088256836,31.87126350402832,31.07819938659668,31.87126350402832,1810446.0 1998-11-13,31.400381088256836,31.69778060913086,31.30124855041504,31.499513626098633,949734.0 1998-11-16,31.64821434020996,31.970396041870117,31.499513626098633,31.722564697265625,1866432.0 1998-11-17,31.623430252075195,31.896045684814453,31.549081802368164,31.722564697265625,2796495.0 1998-11-18,31.69778060913086,31.747346878051758,31.326032638549805,31.623430252075195,1954949.0 1998-11-19,31.69778060913086,31.87126350402832,31.573863983154297,31.77212905883789,1582722.0 1998-11-20,31.499513626098633,31.87126350402832,31.375598907470703,31.846479415893555,2060615.0 1998-11-23,31.4747314453125,31.64821434020996,31.226898193359375,31.499513626098633,1909556.0 1998-11-24,31.053415298461914,31.226898193359375,30.309917449951172,31.20211410522461,2856768.0 1998-11-25,31.053415298461914,31.152549743652344,30.731233596801758,31.02863311767578,1192842.0 1998-11-27,30.731233596801758,31.003849029541016,30.63210105895996,30.954282760620117,678634.0 1998-11-30,30.532968521118164,30.929500579833984,30.161218643188477,30.731233596801758,2415189.0 1998-12-01,30.582534790039062,30.756017684936523,30.13643455505371,30.433834075927734,1867945.0 1998-12-02,31.4747314453125,31.573863983154297,30.186002731323242,30.28513526916504,2891822.0 1998-12-03,29.987735748291016,31.623430252075195,29.987735748291016,31.276464462280273,2019761.0 1998-12-04,30.706449508666992,30.731233596801758,30.13643455505371,30.13643455505371,2066163.0 1998-12-07,30.954282760620117,31.003849029541016,30.63210105895996,30.731233596801758,1540355.0 1998-12-08,30.929500579833984,31.326032638549805,30.706449508666992,30.85515022277832,1530015.0 1998-12-09,30.532968521118164,31.25168228149414,30.532968521118164,30.85515022277832,1182754.0 1998-12-10,30.13643455505371,30.607316970825195,30.086868286132812,30.557750701904297,2172334.0 1998-12-11,30.13643455505371,30.433834075927734,30.01251983642578,30.309917449951172,1834404.0 1998-12-14,29.61598777770996,30.037302017211914,29.34337043762207,30.037302017211914,1828352.0 1998-12-15,29.938169479370117,29.938169479370117,29.145105361938477,29.715120315551758,2554144.0 1998-12-16,29.814252853393555,30.384267807006836,28.94683837890625,30.186002731323242,2154176.0 1998-12-17,30.731233596801758,30.780799865722656,29.88860321044922,29.91338539123535,2073477.0 1998-12-18,30.85515022277832,31.102981567382812,30.607316970825195,30.756017684936523,2225545.0 1998-12-21,30.68166732788086,31.5242977142334,30.532968521118164,30.780799865722656,1879041.0 1998-12-22,31.053415298461914,31.25168228149414,30.334701538085938,30.68166732788086,1410227.0 1998-12-23,31.326032638549805,31.672996520996094,31.102981567382812,31.25168228149414,1659891.0 1998-12-24,31.722564697265625,31.722564697265625,31.5242977142334,31.623430252075195,487981.0 1998-12-28,31.499513626098633,31.896045684814453,31.350814819335938,31.722564697265625,974448.0 1998-12-29,31.69778060913086,31.821697235107422,31.226898193359375,31.821697235107422,1106846.0 1998-12-30,31.64821434020996,31.796913146972656,31.375598907470703,31.69778060913086,1115421.0 1998-12-31,31.796913146972656,31.846479415893555,31.449947357177734,31.722564697265625,1494961.0 1999-01-04,32.168663024902344,32.61476135253906,31.77212905883789,32.515628814697266,1678301.0 1999-01-05,31.87126350402832,32.466060638427734,31.276464462280273,32.41649627685547,1872863.0 1999-01-06,32.61476135253906,32.66432571411133,31.672996520996094,32.11909484863281,2191374.0 1999-01-07,33.15999221801758,33.259124755859375,32.26779556274414,32.813026428222656,2068811.0 1999-01-08,32.813026428222656,33.15999221801758,32.36692810058594,33.11042785644531,1907412.0 1999-01-11,32.466060638427734,32.961727142333984,32.019962310791016,32.763458251953125,1609832.0 1999-01-12,31.127765655517578,32.36692810058594,30.879932403564453,32.11909484863281,1877024.0 1999-01-13,31.326032638549805,31.722564697265625,30.13643455505371,30.13643455505371,1765053.0 1999-01-14,29.34337043762207,30.582534790039062,28.748573303222656,30.532968521118164,5953995.0 1999-01-15,30.28513526916504,30.780799865722656,30.037302017211914,30.532968521118164,4757749.0 1999-01-19,31.326032638549805,31.375598907470703,29.987735748291016,30.235567092895508,3072135.0 1999-01-20,30.979066848754883,31.77212905883789,30.582534790039062,31.177331924438477,1792793.0 1999-01-21,30.186002731323242,30.929500579833984,30.13643455505371,30.929500579833984,1553847.0 1999-01-22,29.987735748291016,30.731233596801758,29.541637420654297,29.987735748291016,1940575.0 1999-01-25,30.13643455505371,30.68166732788086,29.73990249633789,30.384267807006836,1646399.0 1999-01-26,30.13643455505371,30.929500579833984,30.13643455505371,30.334701538085938,1488530.0 1999-01-27,30.334701538085938,30.879932403564453,30.13643455505371,30.532968521118164,1432923.0 1999-01-28,31.92082977294922,31.970396041870117,30.63210105895996,30.929500579833984,2648588.0 1999-01-29,33.754791259765625,33.80435562133789,31.623430252075195,31.92082977294922,3077557.0 1999-02-01,33.4078254699707,33.556522369384766,32.813026428222656,33.308692932128906,2364878.0 1999-02-02,33.308692932128906,33.35825729370117,32.71389389038086,33.308692932128906,1549560.0 1999-02-03,33.308692932128906,33.308692932128906,32.813026428222656,32.91215896606445,1142657.0 1999-02-04,33.65565872192383,33.65565872192383,32.86259460449219,33.259124755859375,1844113.0 1999-02-05,33.11042785644531,33.65565872192383,32.61476135253906,33.65565872192383,1736430.0 1999-02-08,32.515628814697266,32.961727142333984,31.77212905883789,32.91215896606445,1983698.0 1999-02-09,31.970396041870117,32.56519317626953,31.821697235107422,32.515628814697266,1036108.0 1999-02-10,32.515628814697266,32.91215896606445,32.11909484863281,32.168663024902344,1593944.0 1999-02-11,33.20956039428711,33.259124755859375,32.21822738647461,32.466060638427734,1348945.0 1999-02-12,32.61476135253906,33.20956039428711,32.21822738647461,33.20956039428711,1089824.0 1999-02-16,32.813026428222656,33.11042785644531,32.515628814697266,32.71389389038086,964613.0 1999-02-17,32.66432571411133,32.86259460449219,32.36692810058594,32.515628814697266,1043547.0 1999-02-18,32.466060638427734,32.466060638427734,31.5242977142334,32.21822738647461,2113827.0 1999-02-19,32.019962310791016,32.466060638427734,31.92082977294922,32.36692810058594,1217808.0 1999-02-22,33.259124755859375,33.308692932128906,32.11909484863281,32.21822738647461,1577174.0 1999-02-23,33.11042785644531,33.5069580078125,32.61476135253906,32.763458251953125,1182754.0 1999-02-24,32.56519317626953,33.15999221801758,32.515628814697266,33.11042785644531,1365968.0 1999-02-25,31.970396041870117,32.515628814697266,31.623430252075195,32.466060638427734,1673887.0 1999-02-26,31.5242977142334,32.41649627685547,31.326032638549805,32.41649627685547,1737312.0 1999-03-01,31.326032638549805,31.5242977142334,30.63210105895996,31.5242977142334,2180404.0 1999-03-02,31.375598907470703,31.92082977294922,31.02863311767578,31.5242977142334,1273163.0 1999-03-03,31.127765655517578,31.375598907470703,30.433834075927734,31.326032638549805,1520684.0 1999-03-04,31.127765655517578,31.375598907470703,30.780799865722656,31.127765655517578,2066037.0 1999-03-05,31.4747314453125,31.722564697265625,30.830366134643555,31.722564697265625,1400643.0 1999-03-08,31.5242977142334,31.92082977294922,31.127765655517578,31.4747314453125,1742230.0 1999-03-09,31.127765655517578,31.821697235107422,31.02863311767578,31.5242977142334,1916365.0 1999-03-10,30.731233596801758,31.326032638549805,30.28513526916504,31.177331924438477,1397491.0 1999-03-11,30.780799865722656,31.226898193359375,30.582534790039062,30.929500579833984,1567717.0 1999-03-12,30.780799865722656,31.07819938659668,30.582534790039062,31.07819938659668,1264715.0 1999-03-15,30.334701538085938,30.830366134643555,30.13643455505371,30.334701538085938,2515181.0 1999-03-16,30.879932403564453,31.07819938659668,30.433834075927734,30.830366134643555,2394132.0 1999-03-17,31.5242977142334,31.77212905883789,31.177331924438477,31.326032638549805,1994164.0 1999-03-18,32.515628814697266,32.56519317626953,31.326032638549805,31.326032638549805,2419350.0 1999-03-19,31.623430252075195,33.6060905456543,31.623430252075195,33.6060905456543,3440706.0 1999-03-22,32.11909484863281,32.466060638427734,31.672996520996094,31.672996520996094,1703519.0 1999-03-23,31.326032638549805,32.21822738647461,31.226898193359375,32.21822738647461,1798341.0 1999-03-24,31.5242977142334,31.722564697265625,31.07819938659668,31.5242977142334,1354619.0 1999-03-25,31.226898193359375,31.87126350402832,31.127765655517578,31.722564697265625,1622315.0 1999-03-26,30.731233596801758,31.226898193359375,30.68166732788086,31.07819938659668,1662287.0 1999-03-29,32.019962310791016,32.168663024902344,31.326032638549805,31.722564697265625,1800611.0 1999-03-30,32.36692810058594,32.763458251953125,31.87126350402832,32.019962310791016,1458898.0 1999-03-31,32.813026428222656,33.06085968017578,32.11909484863281,32.11909484863281,2110926.0 1999-04-01,32.813026428222656,33.06085968017578,32.31736373901367,32.813026428222656,1326501.0 1999-04-05,33.11042785644531,33.15999221801758,32.66432571411133,33.01129150390625,1307839.0 1999-04-06,32.11909484863281,33.15999221801758,31.92082977294922,33.06085968017578,1343019.0 1999-04-07,31.821697235107422,32.466060638427734,31.127765655517578,32.466060638427734,2035397.0 1999-04-08,32.41649627685547,32.56519317626953,31.672996520996094,31.821697235107422,1589153.0 1999-04-09,32.813026428222656,33.06085968017578,32.06953048706055,32.36692810058594,1511984.0 1999-04-12,33.11042785644531,33.308692932128906,32.31736373901367,32.31736373901367,2037288.0 1999-04-13,33.308692932128906,33.45738983154297,32.91215896606445,33.15999221801758,2144089.0 1999-04-14,32.66432571411133,33.01129150390625,32.515628814697266,32.91215896606445,1242270.0 1999-04-15,32.31736373901367,32.91215896606445,32.019962310791016,32.515628814697266,1415270.0 1999-04-16,32.21822738647461,32.66432571411133,31.87126350402832,32.31736373901367,1297121.0 1999-04-19,31.92082977294922,32.71389389038086,31.92082977294922,32.31736373901367,1727855.0 1999-04-20,31.326032638549805,32.71389389038086,31.127765655517578,32.71389389038086,3091806.0 1999-04-21,32.763458251953125,32.91215896606445,32.26779556274414,32.91215896606445,2496772.0 1999-04-22,34.052188873291016,34.052188873291016,32.71389389038086,32.91215896606445,2662332.0 1999-04-23,35.737449645996094,35.88615036010742,33.90348815917969,34.00262451171875,3029642.0 1999-04-26,36.62964630126953,37.07574462890625,35.043521881103516,35.48961639404297,2694990.0 1999-04-27,36.33224868774414,37.17487716674805,35.88615036010742,37.17487716674805,1834152.0 1999-04-28,35.787017822265625,36.33224868774414,35.4400520324707,36.33224868774414,1625215.0 1999-04-29,36.18354797363281,36.233116149902344,34.89482116699219,36.084415435791016,2353782.0 1999-04-30,35.291351318359375,35.93571853637695,35.09308624267578,35.83658218383789,1717894.0 1999-05-03,35.291351318359375,35.68788528442383,34.993953704833984,35.291351318359375,1134713.0 1999-05-04,35.291351318359375,35.98528289794922,35.24178695678711,35.39048385620117,1082384.0 1999-05-05,35.6383171081543,35.6383171081543,34.74612045288086,35.14265441894531,1367607.0 1999-05-06,35.5391845703125,35.6383171081543,34.993953704833984,35.340919494628906,1465203.0 1999-05-07,35.48961639404297,35.787017822265625,34.845252990722656,35.340919494628906,1633916.0 1999-05-10,34.845252990722656,35.09308624267578,34.498287200927734,34.79568862915039,1075323.0 1999-05-11,35.09308624267578,35.291351318359375,34.69655227661133,34.89482116699219,1100542.0 1999-05-12,35.5391845703125,35.787017822265625,34.59741973876953,35.19221878051758,1626224.0 1999-05-13,35.68788528442383,36.084415435791016,35.39048385620117,35.6383171081543,1118825.0 1999-05-14,35.24178695678711,35.68788528442383,35.043521881103516,35.48961639404297,1073936.0 1999-05-17,35.291351318359375,35.48961639404297,34.94438552856445,34.993953704833984,859830.0 1999-05-18,34.79568862915039,35.5391845703125,34.498287200927734,35.291351318359375,1675905.0 1999-05-19,34.89482116699219,34.89482116699219,34.547855377197266,34.79568862915039,1257654.0 1999-05-20,35.4400520324707,35.58875274658203,34.845252990722656,34.89482116699219,1857101.0 1999-05-21,35.737449645996094,35.787017822265625,35.340919494628906,35.48961639404297,965874.0 1999-05-24,35.19221878051758,35.737449645996094,34.993953704833984,35.39048385620117,1238488.0 1999-05-25,34.30002212524414,35.68788528442383,34.25045394897461,35.19221878051758,1864162.0 1999-05-26,33.80435562133789,34.59741973876953,33.5069580078125,34.44872283935547,2633835.0 1999-05-27,32.56519317626953,34.15132141113281,32.21822738647461,33.308692932128906,2213440.0 1999-05-28,32.66432571411133,33.308692932128906,32.31736373901367,32.36692810058594,1189942.0 1999-06-01,32.21822738647461,32.515628814697266,31.623430252075195,32.31736373901367,2615552.0 1999-06-02,33.20956039428711,33.556522369384766,31.87126350402832,32.31736373901367,1858992.0 1999-06-03,33.80435562133789,33.85392379760742,32.86259460449219,33.01129150390625,1464699.0 1999-06-04,33.85392379760742,34.30002212524414,33.45738983154297,33.6060905456543,1061327.0 1999-06-07,32.515628814697266,33.754791259765625,32.515628814697266,33.556522369384766,1177711.0 1999-06-08,32.56519317626953,33.308692932128906,32.41649627685547,32.61476135253906,1248449.0 1999-06-09,32.56519317626953,32.86259460449219,32.31736373901367,32.66432571411133,786822.0 1999-06-10,32.31736373901367,32.36692810058594,31.623430252075195,32.36692810058594,862856.0 1999-06-11,31.5242977142334,32.56519317626953,30.979066848754883,32.41649627685547,1846131.0 1999-06-14,31.87126350402832,32.515628814697266,31.5242977142334,31.821697235107422,914680.0 1999-06-15,32.466060638427734,32.961727142333984,31.92082977294922,32.168663024902344,1256141.0 1999-06-16,33.01129150390625,33.20956039428711,32.466060638427734,32.56519317626953,982644.0 1999-06-17,32.71389389038086,32.961727142333984,32.11909484863281,32.31736373901367,1231048.0 1999-06-18,33.5069580078125,33.5069580078125,32.56519317626953,32.763458251953125,1750552.0 1999-06-21,32.91215896606445,33.6060905456543,32.66432571411133,33.6060905456543,894757.0 1999-06-22,32.71389389038086,32.961727142333984,32.515628814697266,32.763458251953125,1140639.0 1999-06-23,32.71389389038086,32.71389389038086,32.019962310791016,32.71389389038086,903458.0 1999-06-24,31.92082977294922,32.466060638427734,31.77212905883789,32.36692810058594,962848.0 1999-06-25,32.61476135253906,33.11042785644531,32.11909484863281,32.31736373901367,1015176.0 1999-06-28,33.259124755859375,33.95305633544922,32.961727142333984,33.11042785644531,1142783.0 1999-06-29,34.845252990722656,34.94438552856445,33.01129150390625,33.06085968017578,1401022.0 1999-06-30,34.89482116699219,34.89482116699219,33.85392379760742,34.74612045288086,1437715.0 1999-07-01,35.09308624267578,35.291351318359375,34.59741973876953,34.69655227661133,1002819.0 1999-07-02,35.39048385620117,35.39048385620117,34.94438552856445,35.14265441894531,980501.0 1999-07-06,34.74612045288086,35.09308624267578,34.59741973876953,34.993953704833984,1000424.0 1999-07-07,35.24178695678711,35.24178695678711,34.30002212524414,34.69655227661133,826919.0 1999-07-08,34.44872283935547,35.24178695678711,33.705223083496094,34.89482116699219,1274676.0 1999-07-09,34.547855377197266,34.59741973876953,33.90348815917969,34.44872283935547,925524.0 1999-07-12,34.30002212524414,34.59741973876953,34.052188873291016,34.547855377197266,600078.0 1999-07-13,34.10175704956055,34.498287200927734,33.705223083496094,34.25045394897461,729071.0 1999-07-14,34.39915466308594,34.44872283935547,33.4078254699707,34.15132141113281,954778.0 1999-07-15,34.10175704956055,34.69655227661133,33.705223083496094,34.30002212524414,1292077.0 1999-07-16,35.4400520324707,35.58875274658203,34.10175704956055,34.30002212524414,1334066.0 1999-07-19,35.24178695678711,35.5391845703125,34.59741973876953,35.48961639404297,1110629.0 1999-07-20,34.69655227661133,35.291351318359375,34.00262451171875,35.291351318359375,965370.0 1999-07-21,35.24178695678711,35.24178695678711,34.498287200927734,34.74612045288086,1227644.0 1999-07-22,33.06085968017578,34.993953704833984,33.06085968017578,34.993953704833984,1541237.0 1999-07-23,33.01129150390625,33.308692932128906,32.71389389038086,33.11042785644531,1663043.0 1999-07-26,32.71389389038086,33.705223083496094,32.466060638427734,33.20956039428711,1182754.0 1999-07-27,32.515628814697266,32.813026428222656,32.168663024902344,32.56519317626953,2184187.0 1999-07-28,32.61476135253906,32.66432571411133,32.21822738647461,32.56519317626953,1285016.0 1999-07-29,32.019962310791016,32.41649627685547,31.326032638549805,32.21822738647461,1031821.0 1999-07-30,31.77212905883789,32.168663024902344,30.929500579833984,32.019962310791016,1171028.0 1999-08-02,31.276464462280273,31.970396041870117,30.979066848754883,31.326032638549805,1280603.0 1999-08-03,31.4747314453125,31.77212905883789,30.830366134643555,31.672996520996094,1473399.0 1999-08-04,31.127765655517578,32.06953048706055,30.929500579833984,31.77212905883789,1109494.0 1999-08-05,31.5242977142334,32.31736373901367,30.979066848754883,31.127765655517578,1476804.0 1999-08-06,31.5242977142334,31.821697235107422,31.02863311767578,31.573863983154297,1218565.0 1999-08-09,31.226898193359375,31.821697235107422,31.07819938659668,31.5242977142334,643201.0 1999-08-10,30.13643455505371,31.5242977142334,29.640769958496094,31.5242977142334,1428384.0 1999-08-11,30.929500579833984,30.979066848754883,29.938169479370117,30.086868286132812,1269506.0 1999-08-12,31.722564697265625,32.019962310791016,31.177331924438477,31.226898193359375,1424475.0 1999-08-13,32.11909484863281,32.466060638427734,31.623430252075195,31.722564697265625,2438138.0 1999-08-16,32.11909484863281,32.41649627685547,31.970396041870117,31.970396041870117,1173676.0 1999-08-17,32.21822738647461,32.26779556274414,31.5242977142334,31.821697235107422,1440993.0 1999-08-18,32.11909484863281,32.26779556274414,31.623430252075195,31.722564697265625,1208603.0 1999-08-19,31.4251651763916,31.970396041870117,31.127765655517578,31.722564697265625,1133956.0 1999-08-20,31.672996520996094,31.77212905883789,31.375598907470703,31.4251651763916,871808.0 1999-08-23,31.672996520996094,32.06953048706055,31.573863983154297,31.722564697265625,1600753.0 1999-08-24,31.326032638549805,31.672996520996094,30.929500579833984,31.375598907470703,2238659.0 1999-08-25,31.375598907470703,31.375598907470703,30.68166732788086,31.326032638549805,1555738.0 1999-08-26,31.4747314453125,31.4747314453125,30.879932403564453,30.929500579833984,1494331.0 1999-08-27,31.4747314453125,31.722564697265625,31.326032638549805,31.326032638549805,1270641.0 1999-08-30,30.879932403564453,31.5242977142334,30.68166732788086,31.177331924438477,881139.0 1999-08-31,31.177331924438477,31.326032638549805,30.582534790039062,30.979066848754883,1583605.0 1999-09-01,31.87126350402832,31.92082977294922,30.979066848754883,31.177331924438477,2176999.0 1999-09-02,31.4251651763916,31.722564697265625,31.02863311767578,31.722564697265625,1051239.0 1999-09-03,31.970396041870117,32.06953048706055,31.672996520996094,31.722564697265625,966883.0 1999-09-07,32.961727142333984,33.80435562133789,31.77212905883789,32.019962310791016,1577678.0 1999-09-08,33.705223083496094,33.90348815917969,32.515628814697266,32.86259460449219,2198687.0 1999-09-09,34.15132141113281,34.200889587402344,33.308692932128906,33.5069580078125,2291240.0 1999-09-10,33.20956039428711,34.15132141113281,33.20956039428711,34.15132141113281,1503535.0 1999-09-13,33.4078254699707,33.556522369384766,33.20956039428711,33.4078254699707,1294095.0 1999-09-14,33.85392379760742,33.85392379760742,33.01129150390625,33.01129150390625,827676.0 1999-09-15,33.15999221801758,33.85392379760742,33.06085968017578,33.85392379760742,1321835.0 1999-09-16,33.35825729370117,33.6060905456543,33.11042785644531,33.259124755859375,1027912.0 1999-09-17,33.6060905456543,33.85392379760742,33.308692932128906,33.308692932128906,1159301.0 1999-09-20,33.95305633544922,34.15132141113281,33.45738983154297,33.45738983154297,1224617.0 1999-09-21,33.308692932128906,34.052188873291016,33.01129150390625,34.052188873291016,1448307.0 1999-09-22,33.20956039428711,33.705223083496094,32.71389389038086,33.35825729370117,1412118.0 1999-09-23,33.06085968017578,33.80435562133789,32.961727142333984,33.06085968017578,1286025.0 1999-09-24,33.65565872192383,34.052188873291016,32.763458251953125,32.86259460449219,1497483.0 1999-09-27,34.15132141113281,34.349586486816406,33.80435562133789,34.10175704956055,2219367.0 1999-09-28,33.705223083496094,34.15132141113281,33.259124755859375,34.10175704956055,1402030.0 1999-09-29,34.30002212524414,34.69655227661133,33.6060905456543,33.65565872192383,1316035.0 1999-09-30,35.39048385620117,35.4400520324707,34.15132141113281,34.30002212524414,3416370.0 1999-10-01,34.79568862915039,35.24178695678711,34.44872283935547,35.19221878051758,1886102.0 1999-10-04,35.48961639404297,35.48961639404297,34.79568862915039,34.89482116699219,1349450.0 1999-10-05,34.79568862915039,35.48961639404297,34.10175704956055,35.48961639404297,1338606.0 1999-10-06,35.19221878051758,35.4400520324707,34.64698791503906,34.89482116699219,1120086.0 1999-10-07,35.043521881103516,35.68788528442383,35.043521881103516,35.68788528442383,1186789.0 1999-10-08,35.787017822265625,35.98528289794922,35.14265441894531,35.14265441894531,1617776.0 1999-10-11,36.03485107421875,36.18354797363281,35.48961639404297,35.68788528442383,1245549.0 1999-10-12,35.6383171081543,36.03485107421875,35.5391845703125,35.88615036010742,892362.0 1999-10-13,35.58875274658203,35.93571853637695,35.48961639404297,35.68788528442383,943177.0 1999-10-14,36.084415435791016,36.67921447753906,35.09308624267578,35.58875274658203,1549686.0 1999-10-15,34.94438552856445,36.084415435791016,34.845252990722656,36.084415435791016,2029218.0 1999-10-18,35.09308624267578,35.24178695678711,34.498287200927734,35.14265441894531,1205073.0 1999-10-19,35.24178695678711,35.68788528442383,34.993953704833984,35.291351318359375,1040269.0 1999-10-20,36.48094940185547,36.530513763427734,35.5391845703125,35.58875274658203,1482478.0 1999-10-21,36.38181686401367,36.43138122558594,35.93571853637695,36.03485107421875,1254880.0 1999-10-22,37.62097930908203,37.769676208496094,36.48094940185547,36.580081939697266,1856596.0 1999-10-25,37.42271041870117,38.01750946044922,37.17487716674805,37.27401351928711,1643121.0 1999-10-26,37.373146057128906,37.91837692260742,37.27401351928711,37.521846771240234,1051491.0 1999-10-27,37.323577880859375,37.4722785949707,36.97661209106445,37.373146057128906,1236470.0 1999-10-28,37.72011184692383,38.265342712402344,37.42271041870117,37.819244384765625,1794433.0 1999-10-29,38.21577453613281,38.562740325927734,37.72011184692383,37.91837692260742,1781067.0 1999-11-01,38.116641998291016,38.612308502197266,38.01750946044922,38.46360778808594,1184520.0 1999-11-02,37.72011184692383,38.36447525024414,37.4722785949707,38.06707763671875,1229031.0 1999-11-03,37.373146057128906,37.91837692260742,36.97661209106445,37.6705436706543,1644760.0 1999-11-04,37.026180267333984,37.5714111328125,36.877479553222656,37.5714111328125,2105252.0 1999-11-05,37.86880874633789,37.96794128417969,37.373146057128906,37.4722785949707,1532537.0 1999-11-08,38.562740325927734,38.612308502197266,37.62097930908203,37.96794128417969,1331797.0 1999-11-09,38.16621017456055,38.66187286376953,37.91837692260742,38.66187286376953,880761.0 1999-11-10,38.51317596435547,38.76100540161133,37.96794128417969,38.36447525024414,1433806.0 1999-11-11,39.10797119140625,39.20710754394531,38.51317596435547,38.71144104003906,1001937.0 1999-11-12,39.30624008178711,39.6036376953125,39.00883865356445,39.00883865356445,1361555.0 1999-11-15,39.355804443359375,39.5045051574707,39.00883865356445,39.355804443359375,1131813.0 1999-11-16,40.39670181274414,40.44626998901367,39.20710754394531,39.6036376953125,1780688.0 1999-11-17,40.19843673706055,40.644535064697266,40.04973602294922,40.39670181274414,950112.0 1999-11-18,39.75233840942383,40.49583435058594,39.405372619628906,40.49583435058594,1438597.0 1999-11-19,40.00017166137695,40.04973602294922,39.405372619628906,39.554073333740234,1164093.0 1999-11-22,39.7027702331543,40.44626998901367,39.405372619628906,40.04973602294922,1443515.0 1999-11-23,38.909706115722656,39.6036376953125,38.86014175415039,39.5045051574707,1393078.0 1999-11-24,39.6036376953125,39.7027702331543,38.41404342651367,38.66187286376953,1527998.0 1999-11-26,39.65320587158203,39.7027702331543,39.10797119140625,39.20710754394531,339065.0 1999-11-29,38.95927429199219,39.554073333740234,38.265342712402344,39.15753936767578,1011520.0 1999-11-30,39.15753936767578,39.355804443359375,38.909706115722656,38.95927429199219,1063722.0 1999-12-01,38.51317596435547,39.30624008178711,38.36447525024414,38.86014175415039,1165984.0 1999-12-02,39.801902770996094,40.00017166137695,38.81057357788086,38.86014175415039,1068136.0 1999-12-03,40.644535064697266,41.140201568603516,39.65320587158203,39.65320587158203,1684605.0 1999-12-06,39.95060348510742,40.44626998901367,39.6036376953125,40.347137451171875,1011646.0 1999-12-07,40.54540252685547,40.99150085449219,39.95060348510742,40.00017166137695,1531906.0 1999-12-08,40.39670181274414,41.04106521606445,40.24800109863281,40.941932678222656,1237605.0 1999-12-09,40.644535064697266,41.04106521606445,40.148868560791016,40.54540252685547,1642112.0 1999-12-10,39.851470947265625,40.644535064697266,39.5045051574707,40.644535064697266,1188555.0 1999-12-13,40.04973602294922,40.54540252685547,39.7027702331543,39.90103530883789,1044934.0 1999-12-14,40.00017166137695,40.644535064697266,39.95060348510742,40.24800109863281,1263454.0 1999-12-15,39.51689529418945,40.148868560791016,39.20710754394531,39.7027702331543,1323979.0 1999-12-16,40.24800109863281,40.347137451171875,39.10797119140625,39.30624008178711,1297247.0 1999-12-17,39.7027702331543,40.594966888427734,39.554073333740234,40.04973602294922,2287835.0 1999-12-20,40.39670181274414,41.48716354370117,39.851470947265625,39.851470947265625,1431158.0 1999-12-21,41.98283004760742,41.98283004760742,40.44626998901367,40.74366760253906,1413757.0 1999-12-22,40.74366760253906,41.883697509765625,40.39670181274414,41.883697509765625,1248197.0 1999-12-23,41.6358642578125,41.834129333496094,40.89236831665039,41.04106521606445,629710.0 1999-12-27,41.933265686035156,41.933265686035156,41.090633392333984,41.586299896240234,1264337.0 1999-12-28,41.437599182128906,42.181095123291016,41.23933410644531,41.883697509765625,1014042.0 1999-12-29,42.47849655151367,42.676761627197266,41.5367317199707,41.6358642578125,1010889.0 1999-12-30,43.37069320678711,43.37069320678711,42.28022766113281,42.28022766113281,1099785.0 1999-12-31,42.7263298034668,43.469825744628906,42.329795837402344,43.37069320678711,512443.0 2000-01-03,41.23933410644531,42.77589416503906,41.18976593017578,42.42892837524414,2698899.0 2000-01-04,41.23933410644531,42.03239822387695,40.84280014038086,40.941932678222656,3141234.0 2000-01-05,40.84280014038086,41.18976593017578,40.04973602294922,41.18976593017578,3008836.0 2000-01-06,41.388031005859375,41.98283004760742,40.69409942626953,41.140201568603516,2121771.0 2000-01-07,42.329795837402344,42.676761627197266,41.6358642578125,42.329795837402344,1892407.0 2000-01-10,43.37069320678711,43.420257568359375,41.933265686035156,42.03239822387695,1722181.0 2000-01-11,42.52806091308594,43.122859954833984,42.28022766113281,42.92459487915039,1087932.0 2000-01-12,42.13153076171875,42.7263298034668,41.834129333496094,42.52806091308594,1108990.0 2000-01-13,41.883697509765625,42.13153076171875,41.586299896240234,42.13153076171875,1314648.0 2000-01-14,41.437599182128906,41.933265686035156,40.44626998901367,41.140201568603516,2138541.0 2000-01-18,39.058406829833984,41.28889846801758,38.909706115722656,41.04106521606445,2826379.0 2000-01-19,42.87502670288086,43.22199249267578,39.10797119140625,39.15753936767578,4264472.0 2000-01-20,40.297569274902344,42.825462341308594,39.95060348510742,42.329795837402344,3220295.0 2000-01-21,40.09930419921875,40.89236831665039,39.65320587158203,40.89236831665039,2826253.0 2000-01-24,39.65320587158203,40.44626998901367,39.45494079589844,40.44626998901367,2919562.0 2000-01-25,40.49583435058594,40.69409942626953,39.801902770996094,40.04973602294922,2439778.0 2000-01-26,40.44626998901367,41.140201568603516,39.7027702331543,41.140201568603516,1759379.0 2000-01-27,39.801902770996094,40.99150085449219,37.72011184692383,40.644535064697266,2568393.0 2000-01-28,38.81057357788086,39.65320587158203,38.265342712402344,39.6036376953125,1732142.0 2000-01-31,37.62097930908203,38.81057357788086,37.12531280517578,38.81057357788086,2152285.0 2000-02-01,38.21577453613281,38.562740325927734,37.026180267333984,37.6705436706543,1747526.0 2000-02-02,36.13398361206055,38.265342712402344,35.09308624267578,38.265342712402344,2998371.0 2000-02-03,38.562740325927734,38.86014175415039,36.33224868774414,36.48094940185547,3202389.0 2000-02-04,38.06707763671875,39.058406829833984,37.96794128417969,38.51317596435547,1296743.0 2000-02-07,36.877479553222656,38.265342712402344,36.877479553222656,38.06707763671875,1554603.0 2000-02-08,36.92704772949219,37.27401351928711,36.48094940185547,37.27401351928711,2684903.0 2000-02-09,35.68788528442383,37.22444534301758,35.5391845703125,36.92704772949219,2266904.0 2000-02-10,37.5714111328125,37.96794128417969,35.737449645996094,35.83658218383789,2229958.0 2000-02-11,36.33224868774414,37.27401351928711,36.084415435791016,37.27401351928711,1208351.0 2000-02-14,36.728782653808594,37.86880874633789,36.18354797363281,36.43138122558594,1729999.0 2000-02-15,36.530513763427734,37.27401351928711,36.03485107421875,36.92704772949219,2317089.0 2000-02-16,36.28268051147461,36.728782653808594,36.084415435791016,36.67921447753906,2399302.0 2000-02-17,36.03485107421875,36.530513763427734,35.737449645996094,36.43138122558594,1387656.0 2000-02-18,35.291351318359375,36.13398361206055,34.59741973876953,36.03485107421875,1585874.0 2000-02-22,33.20956039428711,35.340919494628906,31.722564697265625,35.291351318359375,4049736.0 2000-02-23,34.44872283935547,35.24178695678711,33.15999221801758,33.259124755859375,2999758.0 2000-02-24,35.39048385620117,35.737449645996094,34.94438552856445,35.19221878051758,2610886.0 2000-02-25,34.052188873291016,35.737449645996094,34.052188873291016,35.39048385620117,2241685.0 2000-02-28,35.291351318359375,35.68788528442383,33.90348815917969,34.00262451171875,2535735.0 2000-02-29,34.547855377197266,35.93571853637695,34.25045394897461,35.58875274658203,2114205.0 2000-03-01,35.09308624267578,35.6383171081543,34.547855377197266,34.547855377197266,1471634.0 2000-03-02,34.30002212524414,35.14265441894531,34.30002212524414,35.043521881103516,1323474.0 2000-03-03,34.25045394897461,35.291351318359375,33.705223083496094,33.705223083496094,2809483.0 2000-03-06,34.845252990722656,35.19221878051758,34.25045394897461,34.25045394897461,2528925.0 2000-03-07,34.498287200927734,35.58875274658203,34.44872283935547,34.89482116699219,2734710.0 2000-03-08,34.30002212524414,34.993953704833984,34.30002212524414,34.39915466308594,2231598.0 2000-03-09,34.89482116699219,34.993953704833984,34.200889587402344,34.30002212524414,3092814.0 2000-03-10,34.993953704833984,35.48961639404297,34.59741973876953,34.94438552856445,2254168.0 2000-03-13,35.737449645996094,35.98528289794922,34.74612045288086,34.89482116699219,1792919.0 2000-03-14,37.4722785949707,38.06707763671875,36.67921447753906,38.06707763671875,2700412.0 2000-03-15,38.95927429199219,39.25667190551758,37.42271041870117,37.4722785949707,4394475.0 2000-03-16,43.420257568359375,43.965492248535156,39.65320587158203,39.65320587158203,6838287.0 2000-03-17,42.825462341308594,43.420257568359375,42.03239822387695,43.420257568359375,3553685.0 2000-03-20,41.437599182128906,42.57762908935547,40.644535064697266,42.42892837524414,2472310.0 2000-03-21,41.6358642578125,42.03239822387695,40.54540252685547,40.54540252685547,2277117.0 2000-03-22,40.74366760253906,41.6358642578125,39.90103530883789,41.04106521606445,2591846.0 2000-03-23,40.793235778808594,41.18976593017578,39.95060348510742,39.95060348510742,2529052.0 2000-03-24,41.23933410644531,41.98283004760742,40.44626998901367,40.44626998901367,2204488.0 2000-03-27,41.18976593017578,42.42892837524414,41.04106521606445,41.04106521606445,2425529.0 2000-03-28,38.41404342651367,41.388031005859375,38.41404342651367,41.18976593017578,2987527.0 2000-03-29,37.769676208496094,39.45494079589844,37.27401351928711,38.95927429199219,2327302.0 2000-03-30,37.62097930908203,39.20710754394531,37.323577880859375,38.265342712402344,2316206.0 2000-03-31,38.265342712402344,39.00883865356445,37.5714111328125,37.62097930908203,3128751.0 2000-04-03,39.65320587158203,41.090633392333984,39.15753936767578,39.45494079589844,2632574.0 2000-04-04,40.44626998901367,42.13153076171875,39.25667190551758,40.39670181274414,3094075.0 2000-04-05,39.801902770996094,41.18976593017578,38.41404342651367,41.18976593017578,3224330.0 2000-04-06,41.586299896240234,41.933265686035156,39.95060348510742,40.00017166137695,1799350.0 2000-04-07,41.33846664428711,41.933265686035156,41.04106521606445,41.7349967956543,1736051.0 2000-04-10,41.090633392333984,41.933265686035156,40.148868560791016,41.933265686035156,1938809.0 2000-04-11,40.44626998901367,41.437599182128906,40.347137451171875,41.090633392333984,1954571.0 2000-04-12,39.45494079589844,40.44626998901367,38.36447525024414,40.44626998901367,2969621.0 2000-04-13,37.91837692260742,39.801902770996094,37.91837692260742,39.45494079589844,1902116.0 2000-04-14,36.48094940185547,37.521846771240234,36.28268051147461,36.48094940185547,3484964.0 2000-04-17,36.97661209106445,37.521846771240234,35.4400520324707,36.580081939697266,3125094.0 2000-04-18,38.86014175415039,39.90103530883789,38.116641998291016,38.562740325927734,3127616.0 2000-04-19,38.95927429199219,39.801902770996094,38.51317596435547,38.86014175415039,1431032.0 2000-04-20,40.148868560791016,40.941932678222656,39.405372619628906,39.65320587158203,2597142.0 2000-04-24,42.77589416503906,42.92459487915039,39.405372619628906,40.148868560791016,3467689.0 2000-04-25,42.77589416503906,42.77589416503906,41.68543243408203,42.42892837524414,1818012.0 2000-04-26,42.23066329956055,42.92459487915039,41.933265686035156,42.28022766113281,1673635.0 2000-04-27,43.02372741699219,43.51939010620117,41.437599182128906,41.437599182128906,2810113.0 2000-04-28,42.676761627197266,43.7672233581543,42.42892837524414,43.51939010620117,1769088.0 2000-05-01,42.77589416503906,44.411590576171875,42.52806091308594,42.627193450927734,2003873.0 2000-05-02,42.181095123291016,42.77589416503906,41.388031005859375,42.77589416503906,1740339.0 2000-05-03,41.33846664428711,42.23066329956055,39.851470947265625,42.03239822387695,1819273.0 2000-05-04,41.388031005859375,42.08196258544922,41.090633392333984,41.33846664428711,1623955.0 2000-05-05,41.090633392333984,41.883697509765625,40.24800109863281,41.18976593017578,1669979.0 2000-05-08,41.23933410644531,41.48716354370117,40.594966888427734,41.28889846801758,684056.0 2000-05-09,40.04973602294922,41.834129333496094,38.86014175415039,41.23933410644531,1400643.0 2000-05-10,40.49583435058594,41.140201568603516,39.554073333740234,40.09930419921875,2438012.0 2000-05-11,41.78456497192383,42.627193450927734,40.793235778808594,41.23933410644531,1954445.0 2000-05-12,41.04106521606445,41.834129333496094,40.44626998901367,41.6358642578125,862099.0 2000-05-15,41.140201568603516,41.437599182128906,40.19843673706055,41.04106521606445,994371.0 2000-05-16,42.329795837402344,42.676761627197266,41.140201568603516,41.933265686035156,1363320.0 2000-05-17,41.6358642578125,41.98283004760742,40.49583435058594,41.98283004760742,1067127.0 2000-05-18,40.793235778808594,42.676761627197266,40.74366760253906,42.676761627197266,1144422.0 2000-05-19,40.54540252685547,41.883697509765625,40.347137451171875,41.883697509765625,1218187.0 2000-05-22,41.78456497192383,42.03239822387695,39.45494079589844,40.941932678222656,2136776.0 2000-05-23,42.627193450927734,42.676761627197266,41.437599182128906,41.834129333496094,2137532.0 2000-05-24,44.01505661010742,44.01505661010742,42.42892837524414,42.627193450927734,2674941.0 2000-05-25,44.411590576171875,44.60985565185547,43.122859954833984,44.213321685791016,2684651.0 2000-05-26,42.47849655151367,44.06462478637695,41.883697509765625,44.01505661010742,1703393.0 2000-05-30,44.213321685791016,44.362022399902344,42.23066329956055,42.47849655151367,2466762.0 2000-05-31,43.618526458740234,44.362022399902344,43.420257568359375,44.362022399902344,2438769.0 2000-06-01,43.71765899658203,43.965492248535156,43.27156066894531,43.5689582824707,3427844.0 2000-06-02,45.204654693603516,45.204654693603516,44.362022399902344,44.411590576171875,3064822.0 2000-06-05,45.30378723144531,45.948150634765625,44.411590576171875,44.411590576171875,1777536.0 2000-06-06,45.74988555908203,45.84901809692383,44.90725326538086,45.006385803222656,1694819.0 2000-06-07,45.502052307128906,45.7994499206543,44.95682144165039,45.452484130859375,1281107.0 2000-06-08,44.213321685791016,45.35335159301758,43.915924072265625,45.35335159301758,1264211.0 2000-06-09,44.56028747558594,45.006385803222656,44.01505661010742,44.16375732421875,1364076.0 2000-06-12,43.74243927001953,44.51072311401367,43.74243927001953,44.362022399902344,540436.0 2000-06-13,42.974159240722656,44.11418914794922,42.627193450927734,43.81679153442383,1892533.0 2000-06-14,43.27156066894531,43.37069320678711,42.23066329956055,42.87502670288086,2257573.0 2000-06-15,43.37069320678711,44.06462478637695,43.07329177856445,43.17242431640625,1494583.0 2000-06-16,43.51939010620117,43.915924072265625,43.02372741699219,43.420257568359375,3170109.0 2000-06-19,43.32112503051758,43.618526458740234,42.42892837524414,43.122859954833984,1224996.0 2000-06-20,41.437599182128906,43.27156066894531,41.23933410644531,43.27156066894531,1647156.0 2000-06-21,41.586299896240234,42.825462341308594,41.28889846801758,42.03239822387695,1686623.0 2000-06-22,41.7349967956543,42.181095123291016,41.28889846801758,41.586299896240234,1582218.0 2000-06-23,42.03239822387695,42.42892837524414,41.48716354370117,42.03239822387695,5689074.0 2000-06-26,41.933265686035156,42.13153076171875,41.33846664428711,42.03239822387695,2077134.0 2000-06-27,41.388031005859375,42.13153076171875,41.04106521606445,41.933265686035156,1136352.0 2000-06-28,42.71393585205078,42.92459487915039,41.28889846801758,41.388031005859375,1752065.0 2000-06-29,40.89236831665039,42.47849655151367,40.84280014038086,42.47849655151367,1838817.0 2000-06-30,42.47849655151367,42.57762908935547,40.54540252685547,41.090633392333984,2611895.0 2000-07-03,41.48716354370117,42.77589416503906,41.18976593017578,42.676761627197266,682795.0 2000-07-05,41.437599182128906,42.13153076171875,40.941932678222656,42.03239822387695,1189059.0 2000-07-06,41.834129333496094,42.03239822387695,41.437599182128906,41.48716354370117,1534176.0 2000-07-07,41.04106521606445,42.329795837402344,40.347137451171875,41.98283004760742,1753326.0 2000-07-10,41.28889846801758,41.586299896240234,41.04106521606445,41.23933410644531,1893920.0 2000-07-11,40.84280014038086,41.68543243408203,40.54540252685547,41.6358642578125,2703312.0 2000-07-12,41.78456497192383,42.181095123291016,41.090633392333984,41.23933410644531,1264084.0 2000-07-13,42.42892837524414,42.825462341308594,41.388031005859375,41.933265686035156,1589027.0 2000-07-14,42.181095123291016,42.7263298034668,41.586299896240234,42.181095123291016,1294977.0 2000-07-17,42.52806091308594,42.7263298034668,42.08196258544922,42.181095123291016,1093733.0 2000-07-18,42.47849655151367,43.420257568359375,42.37936019897461,42.825462341308594,1187168.0 2000-07-19,43.122859954833984,43.469825744628906,42.47849655151367,43.02372741699219,904341.0 2000-07-20,42.676761627197266,43.32112503051758,42.57762908935547,43.17242431640625,1073684.0 2000-07-21,41.98283004760742,42.825462341308594,41.7349967956543,42.37936019897461,1194355.0 2000-07-24,41.834129333496094,42.42892837524414,41.28889846801758,41.28889846801758,818975.0 2000-07-25,40.39670181274414,41.834129333496094,40.347137451171875,41.6358642578125,1624837.0 2000-07-26,39.405372619628906,40.84280014038086,39.25667190551758,40.644535064697266,2379379.0 2000-07-27,40.04973602294922,40.644535064697266,39.801902770996094,39.801902770996094,1259671.0 2000-07-28,39.5045051574707,40.594966888427734,39.25667190551758,40.347137451171875,1261815.0 2000-07-31,39.30624008178711,40.24800109863281,39.25667190551758,39.5045051574707,1631646.0 2000-08-01,40.04973602294922,40.44626998901367,39.851470947265625,40.148868560791016,1070531.0 2000-08-02,41.23933410644531,41.23933410644531,39.90103530883789,40.24800109863281,1539220.0 2000-08-03,41.388031005859375,41.883697509765625,40.793235778808594,40.941932678222656,1671618.0 2000-08-04,42.52806091308594,42.77589416503906,41.23933410644531,41.28889846801758,1122734.0 2000-08-07,42.42892837524414,42.47849655151367,41.48716354370117,42.37936019897461,1042917.0 2000-08-08,43.17242431640625,43.27156066894531,42.42892837524414,42.42892837524414,1321709.0 2000-08-09,43.27156066894531,43.32112503051758,42.37936019897461,42.57762908935547,1736430.0 2000-08-10,43.07329177856445,43.5689582824707,42.825462341308594,43.469825744628906,980627.0 2000-08-11,44.51072311401367,44.56028747558594,43.420257568359375,43.51939010620117,1622946.0 2000-08-14,45.997718811035156,45.997718811035156,42.974159240722656,44.31245422363281,2050906.0 2000-08-15,46.09685134887695,46.54294967651367,45.650753021240234,45.997718811035156,2342560.0 2000-08-16,46.19598388671875,46.49338150024414,45.35335159301758,45.997718811035156,1292203.0 2000-08-17,45.25421905517578,46.29511642456055,44.659423828125,46.19598388671875,1679940.0 2000-08-18,46.691646575927734,46.691646575927734,45.25421905517578,45.40291976928711,1290438.0 2000-08-21,46.889915466308594,47.038612365722656,45.997718811035156,46.49338150024414,1169893.0 2000-08-22,46.98904800415039,47.187313079833984,46.34468460083008,46.394248962402344,1017068.0 2000-08-23,46.59251403808594,47.13774871826172,46.54294967651367,46.98904800415039,1274172.0 2000-08-24,46.59251403808594,47.33601379394531,46.04728317260742,46.54294967651367,1471256.0 2000-08-25,46.394248962402344,46.84034729003906,46.09685134887695,46.49338150024414,1122230.0 2000-08-28,47.58384323120117,47.93081283569336,46.09685134887695,46.09685134887695,1925696.0 2000-08-29,47.038612365722656,47.78211212158203,46.93947982788086,47.78211212158203,1714111.0 2000-08-30,46.84034729003906,47.33601379394531,46.64208221435547,47.08818054199219,1201038.0 2000-08-31,47.2988395690918,48.12907791137695,46.84034729003906,46.84034729003906,1634294.0 2000-09-01,47.8316764831543,48.32734298706055,47.33601379394531,48.32734298706055,1162201.0 2000-09-05,48.57517623901367,48.87257385253906,48.12907791137695,48.17864227294922,1471886.0 2000-09-06,48.8230094909668,49.36824035644531,48.37691116333008,49.16997528076172,1769466.0 2000-09-07,49.02127456665039,49.219539642333984,48.52560806274414,48.8230094909668,911528.0 2000-09-08,49.61607360839844,49.91347122192383,48.27777862548828,48.67430877685547,1656234.0 2000-09-11,49.96303939819336,50.310001373291016,49.219539642333984,49.81433868408203,1208099.0 2000-09-12,49.715206146240234,50.310001373291016,49.566505432128906,50.16130447387695,2048636.0 2000-09-13,50.65696716308594,50.65696716308594,49.269107818603516,49.91347122192383,2537752.0 2000-09-14,50.70653533935547,51.103065490722656,49.96303939819336,50.458702087402344,2087473.0 2000-09-15,50.310001373291016,50.756103515625,49.96303939819336,50.310001373291016,1951419.0 2000-09-18,49.7647705078125,51.103065490722656,49.61607360839844,50.954368591308594,2049897.0 2000-09-19,50.062171936035156,50.60740280151367,49.715206146240234,50.16130447387695,1773501.0 2000-09-20,48.67430877685547,49.86390686035156,48.17864227294922,49.86390686035156,2475336.0 2000-09-21,49.269107818603516,50.012603759765625,48.07950973510742,48.773441314697266,1825578.0 2000-09-22,49.86390686035156,49.96303939819336,48.97170639038086,49.31867218017578,1573895.0 2000-09-25,51.00393295288086,51.15263366699219,49.86390686035156,50.062171936035156,2583902.0 2000-09-26,53.283992767333984,53.333560943603516,51.15263366699219,51.15263366699219,3764387.0 2000-09-27,52.59006118774414,53.8292236328125,51.84656524658203,53.283992767333984,1911069.0 2000-09-28,53.08572769165039,53.08572769165039,51.54916763305664,52.39179611206055,1458520.0 2000-09-29,53.03615951538086,53.283992767333984,52.63962936401367,53.08572769165039,2287583.0 2000-10-02,51.40046691894531,52.8874626159668,50.35956954956055,52.34223175048828,1749291.0 2000-10-03,50.60740280151367,51.598731994628906,50.16130447387695,51.40046691894531,1748282.0 2000-10-04,49.91347122192383,51.15263366699219,49.566505432128906,50.65696716308594,1555738.0 2000-10-05,50.65696716308594,50.90480041503906,49.96303939819336,50.26043701171875,1997064.0 2000-10-06,50.40913772583008,51.15263366699219,50.26043701171875,50.65696716308594,1851174.0 2000-10-09,50.458702087402344,51.15263366699219,50.16130447387695,50.40913772583008,1086924.0 2000-10-10,51.40046691894531,51.747432708740234,50.508270263671875,51.05350112915039,2434103.0 2000-10-11,50.805667877197266,52.044830322265625,50.805667877197266,51.49959945678711,1976637.0 2000-10-12,51.54916763305664,51.8961296081543,50.26043701171875,50.60740280151367,2001604.0 2000-10-13,50.11173629760742,51.35089874267578,49.46737289428711,51.35089874267578,2937720.0 2000-10-16,47.8316764831543,48.67430877685547,46.889915466308594,48.37691116333008,4173055.0 2000-10-17,47.534278869628906,47.93081283569336,47.08818054199219,47.8316764831543,2541787.0 2000-10-18,47.980377197265625,48.27777862548828,47.08818054199219,47.534278869628906,3222438.0 2000-10-19,48.62474060058594,48.723873138427734,47.88124465942383,48.27777862548828,2092643.0 2000-10-20,49.6656379699707,49.96303939819336,48.17864227294922,48.17864227294922,2039179.0 2000-10-23,48.723873138427734,49.91347122192383,48.27777862548828,49.516937255859375,1817129.0 2000-10-24,50.40913772583008,50.756103515625,48.87257385253906,48.87257385253906,2130093.0 2000-10-25,51.00393295288086,51.35089874267578,50.16130447387695,50.55783462524414,3266823.0 2000-10-26,50.35956954956055,51.45003128051758,50.062171936035156,51.00393295288086,1819273.0 2000-10-27,50.012603759765625,50.60740280151367,49.36824035644531,50.16130447387695,1524341.0 2000-10-30,52.34223175048828,52.34223175048828,50.35956954956055,50.508270263671875,1941331.0 2000-10-31,51.7969970703125,52.59006118774414,50.90480041503906,52.34223175048828,2155942.0 2000-11-01,51.35089874267578,52.094398498535156,50.756103515625,51.7969970703125,1142909.0 2000-11-02,51.94569778442383,52.14396286010742,51.598731994628906,52.044830322265625,1697341.0 2000-11-03,50.90480041503906,52.19353103637695,50.65696716308594,51.94569778442383,1043674.0 2000-11-06,51.64830017089844,51.747432708740234,50.40913772583008,50.90480041503906,1320953.0 2000-11-07,51.45003128051758,51.84656524658203,50.954368591308594,51.84656524658203,1161066.0 2000-11-08,51.40046691894531,52.34223175048828,51.15263366699219,52.34223175048828,1241009.0 2000-11-09,51.54916763305664,52.59006118774414,51.251766204833984,51.40046691894531,2135010.0 2000-11-10,52.6891975402832,53.9283561706543,52.044830322265625,52.73876190185547,2770646.0 2000-11-13,51.598731994628906,52.24309539794922,50.8552360534668,52.24309539794922,2952347.0 2000-11-14,53.08572769165039,53.08572769165039,51.49959945678711,51.747432708740234,2885769.0 2000-11-15,53.482261657714844,53.482261657714844,52.6891975402832,53.08572769165039,2468022.0 2000-11-16,53.18486022949219,53.38312530517578,52.59006118774414,53.38312530517578,1808555.0 2000-11-17,53.779659271240234,54.22575759887695,53.283992767333984,53.7300910949707,2770898.0 2000-11-20,54.62228775024414,54.67185592651367,53.779659271240234,53.8292236328125,2468275.0 2000-11-21,54.22575759887695,54.96925354003906,53.9283561706543,54.37445831298828,2620091.0 2000-11-22,54.22575759887695,54.62228775024414,53.630958557128906,54.572723388671875,2027201.0 2000-11-24,54.47359085083008,54.72142028808594,53.9283561706543,54.72142028808594,492772.0 2000-11-27,53.779659271240234,54.67185592651367,53.53182601928711,54.47359085083008,1951292.0 2000-11-28,53.630958557128906,54.32489013671875,52.93702697753906,53.779659271240234,2293005.0 2000-11-29,52.6891975402832,53.7300910949707,52.34223175048828,53.630958557128906,2317089.0 2000-11-30,52.34223175048828,52.540496826171875,51.598731994628906,51.94569778442383,2148376.0 2000-12-01,51.49959945678711,52.34223175048828,51.15263366699219,52.34223175048828,2205370.0 2000-12-04,51.6978645324707,52.29266357421875,51.54916763305664,51.8961296081543,1410353.0 2000-12-05,51.7969970703125,51.7969970703125,50.21086883544922,51.54916763305664,2538509.0 2000-12-06,52.490928649902344,52.73876190185547,50.35956954956055,50.35956954956055,2706843.0 2000-12-07,51.598731994628906,52.094398498535156,51.301334381103516,51.54916763305664,1307334.0 2000-12-08,49.96303939819336,51.45003128051758,49.16997528076172,51.251766204833984,2450748.0 2000-12-11,48.57517623901367,50.55783462524414,48.37691116333008,50.55783462524414,2128832.0 2000-12-12,49.02127456665039,49.41780471801758,48.67430877685547,49.16997528076172,1367355.0 2000-12-13,49.36824035644531,49.86390686035156,49.07084274291992,49.16997528076172,2009295.0 2000-12-14,50.21086883544922,50.954368591308594,49.12040710449219,49.7647705078125,2195535.0 2000-12-15,47.484710693359375,48.27777862548828,46.889915466308594,48.17864227294922,5235138.0 2000-12-18,47.43514633178711,47.88124465942383,46.84034729003906,47.58384323120117,2457557.0 2000-12-19,47.236881256103516,47.58384323120117,46.889915466308594,47.187313079833984,2506859.0 2000-12-20,46.741214752197266,47.43514633178711,46.443817138671875,46.84034729003906,3688100.0 2000-12-21,46.79077911376953,46.93947982788086,46.394248962402344,46.54294967651367,2269930.0 2000-12-22,47.187313079833984,47.28644561767578,46.443817138671875,46.79077911376953,1552964.0 2000-12-26,48.52560806274414,48.62474060058594,47.187313079833984,47.236881256103516,1300778.0 2000-12-27,49.81433868408203,49.91347122192383,48.723873138427734,48.723873138427734,1352350.0 2000-12-28,50.26043701171875,50.65696716308594,49.86390686035156,50.458702087402344,1207595.0 2000-12-29,50.21086883544922,50.756103515625,49.96303939819336,50.756103515625,1114538.0 2001-01-02,49.219539642333984,50.40913772583008,48.97170639038086,50.16130447387695,2220123.0 2001-01-03,48.17864227294922,49.61607360839844,47.980377197265625,49.16997528076172,1927587.0 2001-01-04,44.95682144165039,48.37691116333008,43.32112503051758,48.22821044921875,5021032.0 2001-01-05,43.51939010620117,44.26288986206055,43.02372741699219,43.618526458740234,3097984.0 2001-01-08,46.691646575927734,46.98904800415039,43.5689582824707,43.5689582824707,3641698.0 2001-01-09,48.12907791137695,48.62474060058594,46.59251403808594,46.79077911376953,3301751.0 2001-01-10,48.27777862548828,48.62474060058594,47.28644561767578,47.78211212158203,3194445.0 2001-01-11,48.029945373535156,49.269107818603516,47.93081283569336,48.32734298706055,1839700.0 2001-01-12,49.02127456665039,49.715206146240234,48.27777862548828,48.37691116333008,2391106.0 2001-01-16,49.16997528076172,49.516937255859375,48.62474060058594,48.97170639038086,1919265.0 2001-01-17,47.8316764831543,49.36824035644531,47.8316764831543,49.36824035644531,2330581.0 2001-01-18,47.6334114074707,48.62474060058594,47.08818054199219,47.980377197265625,2928137.0 2001-01-19,47.58384323120117,49.219539642333984,47.38557815551758,47.682979583740234,3110089.0 2001-01-22,46.54294967651367,47.682979583740234,45.997718811035156,47.58384323120117,2838989.0 2001-01-23,47.187313079833984,47.88124465942383,46.79077911376953,46.98904800415039,2231850.0 2001-01-24,47.682979583740234,48.07950973510742,47.38557815551758,47.78211212158203,1692927.0 2001-01-25,47.534278869628906,48.426475524902344,47.534278869628906,47.78211212158203,1733656.0 2001-01-26,47.13774871826172,48.029945373535156,46.79077911376953,47.7325439453125,1782454.0 2001-01-29,47.980377197265625,48.297603607177734,47.13972854614258,47.13972854614258,1038378.0 2001-01-30,47.68694305419922,48.368980407714844,47.02870178222656,48.368980407714844,2011817.0 2001-01-31,47.472816467285156,47.61556625366211,46.47355651855469,47.187313079833984,2837980.0 2001-02-01,47.345924377441406,47.39350891113281,46.63216781616211,46.885948181152344,1972224.0 2001-02-02,45.759796142578125,47.3062744140625,44.847774505615234,47.3062744140625,4774267.0 2001-02-05,46.77492141723633,46.79077911376953,45.759796142578125,45.759796142578125,1480965.0 2001-02-06,47.298343658447266,47.8217658996582,46.35459518432617,46.78285217285156,1540733.0 2001-02-07,47.3300666809082,47.58384323120117,46.925601959228516,47.187313079833984,1435571.0 2001-02-08,47.544193267822266,47.845558166503906,47.3062744140625,47.38557815551758,1505679.0 2001-02-09,47.25075912475586,47.58384323120117,47.068355560302734,47.544193267822266,1269380.0 2001-02-12,46.79871368408203,47.2824821472168,46.307010650634766,46.870086669921875,1364581.0 2001-02-13,47.56798553466797,48.15485382080078,46.870086669921875,46.870086669921875,1556999.0 2001-02-14,46.89387893676758,47.258689880371094,46.72733688354492,46.94939422607422,1755344.0 2001-02-15,46.72733688354492,47.21110534667969,46.433902740478516,46.57665252685547,1517910.0 2001-02-16,46.735267639160156,46.79077911376953,45.52187728881836,46.67182159423828,1818138.0 2001-02-20,45.165000915527344,46.433902740478516,45.0619010925293,45.958065032958984,2209153.0 2001-02-21,45.68049240112305,46.3387336730957,44.847774505615234,44.847774505615234,1217178.0 2001-02-22,45.204654693603516,45.67256164550781,44.60985565185547,45.67256164550781,2148376.0 2001-02-23,44.89535903930664,45.52187728881836,44.71295166015625,45.52187728881836,2152663.0 2001-02-26,45.68049240112305,45.68049240112305,44.64950942993164,44.89535903930664,2107774.0 2001-02-27,45.95013427734375,45.95013427734375,45.04603958129883,45.68049240112305,1974115.0 2001-02-28,46.79077911376953,47.16352081298828,45.997718811035156,45.997718811035156,2377992.0 2001-03-01,46.941463470458984,46.941463470458984,45.98978805541992,46.67182159423828,1909556.0 2001-03-02,46.74319839477539,47.38557815551758,45.83910369873047,46.275291442871094,1718272.0 2001-03-05,46.91767120361328,47.36178970336914,45.870826721191406,46.31494140625,1614750.0 2001-03-06,46.59251403808594,47.42523193359375,46.394248962402344,47.42523193359375,1335327.0 2001-03-07,46.67182159423828,47.10800552368164,46.394248962402344,46.98904800415039,1285268.0 2001-03-08,47.171451568603516,47.17938232421875,46.433902740478516,46.63216781616211,1549560.0 2001-03-09,45.870826721191406,47.171451568603516,45.83910369873047,47.16352081298828,2590837.0 2001-03-12,44.213321685791016,45.149139404296875,44.19746017456055,44.60985565185547,2511651.0 2001-03-13,44.57813262939453,44.73674392700195,44.22125244140625,44.22125244140625,1774510.0 2001-03-14,42.58754348754883,43.97540283203125,42.58754348754883,43.53921890258789,4330798.0 2001-03-15,41.278987884521484,43.103031158447266,40.731773376464844,42.11170196533203,5437518.0 2001-03-16,39.56596755981445,41.16002655029297,38.439815521240234,41.04106521606445,6759227.0 2001-03-19,41.04106521606445,41.961021423339844,39.33597946166992,39.56596755981445,3316378.0 2001-03-20,40.477989196777344,41.67551803588867,40.44626998901367,41.04106521606445,2750723.0 2001-03-21,41.6358642578125,42.23066329956055,40.12904357910156,40.12904357910156,4300913.0 2001-03-22,41.437599182128906,42.71443176269531,40.37489318847656,41.556556701660156,3085879.0 2001-03-23,40.84280014038086,42.27031707763672,40.84280014038086,41.6358642578125,2408002.0 2001-03-26,42.40513610839844,42.96821212768555,41.6596565246582,41.834129333496094,1900729.0 2001-03-27,42.97614288330078,43.103031158447266,41.31863784790039,42.40513610839844,1994416.0 2001-03-28,42.35755157470703,42.666847229003906,42.056190490722656,42.627193450927734,1551955.0 2001-03-29,42.07204818725586,42.627193450927734,41.47725296020508,42.317901611328125,1653839.0 2001-03-30,43.12682342529297,43.618526458740234,41.683448791503906,42.627193450927734,1848653.0 2001-04-02,43.21406173706055,44.11815643310547,42.76994705200195,43.103031158447266,2652623.0 2001-04-03,41.715171813964844,43.18233871459961,41.643795013427734,43.18233871459961,1605545.0 2001-04-04,41.326568603515625,41.627933502197266,40.12904357910156,40.12904357910156,3292672.0 2001-04-05,42.40513610839844,42.60340118408203,41.397945404052734,41.397945404052734,1729116.0 2001-04-06,41.59621047973633,42.38927459716797,41.080718994140625,42.38927459716797,1303299.0 2001-04-09,42.11170196533203,42.547889709472656,41.397945404052734,41.397945404052734,1171028.0 2001-04-10,42.00860595703125,43.42818832397461,41.715171813964844,42.03239822387695,2419224.0 2001-04-11,40.12904357910156,40.72384262084961,39.33597946166992,40.04973602294922,5112323.0 2001-04-12,40.84280014038086,40.86659240722656,39.70078659057617,40.04973602294922,3036703.0 2001-04-16,39.97835922241211,40.88245391845703,39.621482849121094,40.44626998901367,2374713.0 2001-04-17,40.68418884277344,42.03239822387695,39.97835922241211,39.97835922241211,4111648.0 2001-04-18,43.04751968383789,43.64231872558594,41.23933410644531,41.23933410644531,3261023.0 2001-04-19,42.8651123046875,43.48370361328125,42.436859130859375,42.508235931396484,2347225.0 2001-04-20,42.262386322021484,42.69063949584961,41.715171813964844,42.666847229003906,2074233.0 2001-04-23,41.3662223815918,42.07998275756836,41.096580505371094,42.07204818725586,1392700.0 2001-04-24,41.23933410644531,42.03239822387695,40.763492584228516,40.84280014038086,2016357.0 2001-04-25,42.11170196533203,42.63512420654297,40.644535064697266,40.644535064697266,1643499.0 2001-04-26,42.016536712646484,43.49956512451172,41.556556701660156,42.74615478515625,2699530.0 2001-04-27,43.41232681274414,43.41232681274414,42.03239822387695,42.11170196533203,1658504.0 2001-04-30,43.02372741699219,43.82472229003906,42.302040100097656,43.420257568359375,1794054.0 2001-05-01,42.77787780761719,43.06338119506836,41.97688293457031,42.3496208190918,1817886.0 2001-05-02,42.000675201416016,43.26164627075195,41.95309066772461,42.825462341308594,2568267.0 2001-05-03,41.60414123535156,42.38927459716797,40.9221076965332,42.27031707763672,1861388.0 2001-05-04,41.437599182128906,41.89757537841797,41.017276763916016,41.60414123535156,2003243.0 2001-05-07,41.754825592041016,42.03239822387695,40.93003845214844,41.47725296020508,1652578.0 2001-05-08,42.03239822387695,42.11170196533203,41.437599182128906,41.6358642578125,2205875.0 2001-05-09,41.96895217895508,42.72236251831055,41.397945404052734,41.873783111572266,1548803.0 2001-05-10,42.34169387817383,42.72236251831055,42.119632720947266,42.21480178833008,1144422.0 2001-05-11,41.469322204589844,42.41306686401367,41.25519561767578,42.3496208190918,1610967.0 2001-05-14,41.873783111572266,41.873783111572266,40.850730895996094,41.04106521606445,1771736.0 2001-05-15,41.834129333496094,42.33375930786133,41.437599182128906,41.86585235595703,1370129.0 2001-05-16,44.094364166259766,44.181602478027344,41.6358642578125,41.873783111572266,2248116.0 2001-05-17,44.04677963256836,44.213321685791016,43.26164627075195,44.01505661010742,2519595.0 2001-05-18,44.18952941894531,44.26090621948242,43.53921890258789,43.935752868652344,1888750.0 2001-05-21,45.03017807006836,45.204654693603516,44.01505661010742,44.01505661010742,1451459.0 2001-05-22,44.34814453125,45.323612213134766,44.17367172241211,45.006385803222656,1566078.0 2001-05-23,43.97540283203125,44.847774505615234,43.81679153442383,44.411590576171875,1352224.0 2001-05-24,44.44331359863281,44.60985565185547,43.75334548950195,43.97540283203125,1701880.0 2001-05-25,44.411590576171875,45.204654693603516,44.3719367980957,44.72881317138672,1093859.0 2001-05-29,43.935752868652344,44.514686584472656,43.935752868652344,44.411590576171875,1009124.0 2001-05-30,43.45991134643555,44.45124053955078,43.42818832397461,43.94367980957031,1099911.0 2001-05-31,42.6192626953125,43.57094192504883,42.6192626953125,43.45991134643555,1826712.0 2001-06-01,43.3409538269043,44.094364166259766,42.63512420654297,42.90476608276367,1243910.0 2001-06-04,43.84058380126953,44.33228302001953,43.44404983520508,43.44404983520508,914176.0 2001-06-05,45.12534713745117,45.24430465698242,43.53921890258789,43.53921890258789,1442128.0 2001-06-06,44.530548095703125,45.24430465698242,44.42744827270508,45.04603958129883,1613237.0 2001-06-07,44.01505661010742,44.657440185546875,43.87230682373047,44.45124053955078,2238281.0 2001-06-08,43.3409538269043,44.022987365722656,43.29336929321289,44.01505661010742,876096.0 2001-06-11,43.3409538269043,43.618526458740234,43.02372741699219,43.59473419189453,1260806.0 2001-06-12,42.912696838378906,43.3409538269043,42.58754348754883,43.3409538269043,1536698.0 2001-06-13,42.29410934448242,43.02372741699219,42.29410934448242,43.02372741699219,1238740.0 2001-06-14,40.84280014038086,42.34169387817383,40.55729675292969,42.32583236694336,2482145.0 2001-06-15,41.30277633666992,42.04032516479492,40.763492584228516,40.763492584228516,3266697.0 2001-06-18,41.42173767089844,41.91343688964844,41.397945404052734,41.46139144897461,1249962.0 2001-06-19,41.508975982666016,42.42892837524414,41.35036087036133,41.79447937011719,1335579.0 2001-06-20,41.3900146484375,42.944419860839844,41.23140335083008,41.67551803588867,2433347.0 2001-06-21,41.437599182128906,42.33375930786133,41.278987884521484,41.3900146484375,1481343.0 2001-06-22,40.9221076965332,41.84206008911133,40.84280014038086,41.51690673828125,1953688.0 2001-06-25,41.00141525268555,41.91343688964844,40.93003845214844,40.93003845214844,1478191.0 2001-06-26,41.437599182128906,41.65172576904297,40.99348449707031,41.009342193603516,1834278.0 2001-06-27,40.9221076965332,41.754825592041016,40.9221076965332,41.35829162597656,1531402.0 2001-06-28,41.03313446044922,41.715171813964844,40.850730895996094,40.9221076965332,1976889.0 2001-06-29,39.415283203125,41.6358642578125,39.31218719482422,41.23140335083008,2585667.0 2001-07-02,40.96969223022461,41.437599182128906,39.8911247253418,39.8911247253418,1839574.0 2001-07-03,41.08864974975586,41.715171813964844,41.04899597167969,41.715171813964844,1170902.0 2001-07-05,40.99348449707031,41.271053314208984,40.8983154296875,41.08864974975586,1126391.0 2001-07-06,40.52557373046875,40.68418884277344,39.970428466796875,40.20042037963867,1808681.0 2001-07-09,41.8817138671875,42.03239822387695,40.604881286621094,40.604881286621094,1967685.0 2001-07-10,41.59621047973633,42.27031707763672,41.326568603515625,42.27031707763672,1796324.0 2001-07-11,41.30277633666992,41.76275634765625,41.152095794677734,41.397945404052734,1682210.0 2001-07-12,42.666847229003906,42.80167007446289,41.096580505371094,41.1203727722168,1776023.0 2001-07-13,42.420997619628906,42.547889709472656,41.79447937011719,42.03239822387695,1157788.0 2001-07-16,42.07204818725586,42.3496208190918,41.9055061340332,42.30997085571289,952634.0 2001-07-17,42.61133575439453,42.65098571777344,41.802406311035156,41.95309066772461,1154888.0 2001-07-18,42.11170196533203,42.61133575439453,41.44552993774414,42.61133575439453,1446163.0 2001-07-19,42.78580856323242,42.78580856323242,42.11170196533203,42.11170196533203,1368111.0 2001-07-20,42.27031707763672,42.67477798461914,42.1513557434082,42.666847229003906,1006602.0 2001-07-23,41.152095794677734,42.28617858886719,41.080718994140625,42.191009521484375,1329401.0 2001-07-24,40.644535064697266,41.59621047973633,40.55729675292969,41.080718994140625,3593657.0 2001-07-25,40.9221076965332,40.961761474609375,40.61281204223633,40.644535064697266,2522873.0 2001-07-26,40.477989196777344,40.8745231628418,40.041805267333984,40.84280014038086,1573769.0 2001-07-27,40.44626998901367,40.75556564331055,40.287654876708984,40.604881286621094,1675653.0 2001-07-30,40.327308654785156,40.763492584228516,40.04973602294922,40.46213150024414,2220501.0 2001-07-31,40.4066162109375,40.93003845214844,40.287654876708984,40.44626998901367,1769970.0 2001-08-01,39.6452751159668,40.44626998901367,39.44700622558594,40.44626998901367,3906242.0 2001-08-02,38.33671951293945,39.6690673828125,37.987770080566406,39.65320587158203,5521496.0 2001-08-03,37.2264289855957,37.829158782958984,37.14712142944336,37.829158782958984,4217818.0 2001-08-06,38.02742385864258,38.606361389160156,37.2264289855957,37.23435974121094,3361771.0 2001-08-07,38.25741195678711,38.37636947631836,38.075008392333984,38.1622428894043,2008287.0 2001-08-08,38.15431213378906,38.606361389160156,37.92432403564453,38.10673141479492,2022031.0 2001-08-09,38.622222900390625,38.73324966430664,37.90846252441406,38.15431213378906,2483406.0 2001-08-10,38.4556770324707,38.93944549560547,38.15431213378906,38.622222900390625,1991642.0 2001-08-13,38.265342712402344,39.02668380737305,37.6705436706543,38.50326156616211,2393754.0 2001-08-14,38.54291534423828,38.63015365600586,37.78157424926758,37.78157424926758,3568060.0 2001-08-15,39.304256439208984,39.65320587158203,38.741180419921875,39.177364349365234,2534221.0 2001-08-16,39.6928596496582,39.81181716918945,39.098060607910156,39.33597946166992,1829486.0 2001-08-17,39.33597946166992,39.6452751159668,39.16943359375,39.6452751159668,2114205.0 2001-08-20,39.740440368652344,39.851470947265625,39.177364349365234,39.343910217285156,1686371.0 2001-08-21,40.35110092163086,41.23140335083008,39.73250961303711,39.851470947265625,2287709.0 2001-08-22,40.54143524169922,40.8983154296875,40.21628189086914,40.52557373046875,1297499.0 2001-08-23,41.25519561767578,41.42966842651367,40.52557373046875,40.54143524169922,1632277.0 2001-08-24,42.135494232177734,42.365482330322266,41.17588806152344,41.19968032836914,1819525.0 2001-08-27,42.02446746826172,42.191009521484375,42.016536712646484,42.15928649902344,1389043.0 2001-08-28,41.78654861450195,42.175148010253906,41.627933502197266,42.056190490722656,2208144.0 2001-08-29,42.72236251831055,42.72236251831055,41.86585235595703,41.91343688964844,2413802.0 2001-08-30,41.42173767089844,42.35755157470703,41.3900146484375,42.03239822387695,2559566.0 2001-08-31,41.04899597167969,41.58034896850586,41.04899597167969,41.31863784790039,1772366.0 2001-09-04,41.16002655029297,41.588279724121094,40.961761474609375,41.23933410644531,2476471.0 2001-09-05,40.49385452270508,41.19968032836914,40.37489318847656,40.9221076965332,2330833.0 2001-09-06,39.65320587158203,40.36696243286133,39.415283203125,40.36696243286133,3896154.0 2001-09-07,39.661136627197266,40.52557373046875,39.62941360473633,39.661136627197266,3481434.0 2001-09-10,40.43833923339844,40.58108901977539,38.89979553222656,39.01875305175781,3554694.0 2001-09-17,38.06707763671875,39.795955657958984,37.829158782958984,38.86014175415039,4352612.0 2001-09-18,39.63734436035156,39.661136627197266,37.829158782958984,38.06707763671875,2557927.0 2001-09-19,38.78083419799805,39.51838302612305,36.91713333129883,39.51045227050781,3682552.0 2001-09-20,35.465824127197266,38.075008392333984,35.44996643066406,38.06707763671875,4344163.0 2001-09-21,34.88689041137695,36.48094940185547,32.515628814697266,32.515628814697266,5684156.0 2001-09-24,35.7037467956543,37.27401351928711,34.88689041137695,34.88689041137695,3619506.0 2001-09-25,35.291351318359375,36.32233428955078,35.05343246459961,36.044761657714844,2656532.0 2001-09-26,35.09308624267578,36.48094940185547,34.815513610839844,36.48094940185547,2152285.0 2001-09-27,35.101016998291016,35.99717712402344,34.69655227661133,35.101016998291016,2901279.0 2001-09-28,37.30573654174805,37.440555572509766,35.37065887451172,35.37065887451172,2249125.0 2001-10-01,37.23435974121094,37.630889892578125,37.036094665527344,37.194705963134766,2742149.0 2001-10-02,38.2098274230957,38.41602325439453,37.400901794433594,37.6705436706543,2270813.0 2001-10-03,39.6690673828125,40.44626998901367,37.773643493652344,38.06707763671875,2225671.0 2001-10-04,39.10599136352539,40.24800109863281,39.098060607910156,40.04973602294922,4136488.0 2001-10-05,38.7015266418457,39.113922119140625,38.003631591796875,39.10599136352539,2448478.0 2001-10-08,38.24155044555664,38.84428024291992,37.82122802734375,38.55877685546875,1647912.0 2001-10-09,38.21775817871094,39.3994255065918,37.86880874633789,38.66187286376953,1859118.0 2001-10-10,39.70078659057617,40.00215148925781,38.02742385864258,38.2098274230957,1636564.0 2001-10-11,40.01008224487305,40.36696243286133,39.217018127441406,39.724578857421875,2483028.0 2001-10-12,38.96323776245117,39.65320587158203,38.06707763671875,39.33597946166992,1899846.0 2001-10-15,38.78083419799805,39.09012985229492,38.46360778808594,38.78083419799805,1305569.0 2001-10-16,39.13771438598633,39.33597946166992,38.54291534423828,38.78083419799805,1304813.0 2001-10-17,38.622222900390625,39.970428466796875,38.622222900390625,39.13771438598633,2104748.0 2001-10-18,38.384300231933594,38.97909927368164,38.265342712402344,38.622222900390625,1499248.0 2001-10-19,38.84428024291992,39.098060607910156,38.28120422363281,38.58256912231445,1532915.0 2001-10-22,39.50252151489258,39.795955657958984,38.46360778808594,38.46360778808594,1589027.0 2001-10-23,39.6690673828125,40.961761474609375,39.478729248046875,39.65320587158203,2110926.0 2001-10-24,39.9149169921875,40.20834732055664,39.65320587158203,39.65320587158203,1939692.0 2001-10-25,40.63660430908203,40.93796920776367,39.51838302612305,39.6452751159668,1681579.0 2001-10-26,40.75556564331055,41.23933410644531,40.33523941040039,40.44626998901367,2021400.0 2001-10-29,40.287654876708984,40.763492584228516,40.287654876708984,40.660396575927734,1852057.0 2001-10-30,40.44626998901367,40.533504486083984,39.962501525878906,40.24800109863281,2245216.0 2001-10-31,40.96969223022461,41.1441650390625,40.44626998901367,40.44626998901367,2088482.0 2001-11-01,41.95309066772461,42.02446746826172,40.44626998901367,40.961761474609375,2825749.0 2001-11-02,42.547889709472656,42.72236251831055,41.54069519042969,41.54069519042969,2687929.0 2001-11-05,43.1426887512207,43.1426887512207,42.53995895385742,42.53995895385742,3142747.0 2001-11-06,42.60340118408203,42.8651123046875,42.23066329956055,42.8651123046875,2215079.0 2001-11-07,42.682708740234375,42.81753158569336,42.420997619628906,42.563751220703125,2054437.0 2001-11-08,42.5954704284668,43.18233871459961,42.508235931396484,42.69063949584961,1790398.0 2001-11-09,43.0951042175293,43.22199249267578,42.46858215332031,42.666847229003906,938764.0 2001-11-12,43.39646530151367,43.531288146972656,42.547889709472656,43.103031158447266,2038675.0 2001-11-13,43.95954132080078,44.01505661010742,43.06338119506836,43.49956512451172,1901864.0 2001-11-14,44.284698486328125,44.72881317138672,43.71369171142578,44.72881317138672,2219745.0 2001-11-15,44.411590576171875,45.12534713745117,44.102294921875,44.284698486328125,2555027.0 2001-11-16,43.76127624511719,44.44331359863281,43.65024948120117,44.411590576171875,1777032.0 2001-11-19,45.18086242675781,45.18086242675781,43.81679153442383,43.81679153442383,1918004.0 2001-11-20,44.641578674316406,45.12534713745117,44.546409606933594,44.80812072753906,2380009.0 2001-11-21,44.395729064941406,44.593994140625,43.904029846191406,44.44331359863281,1172036.0 2001-11-23,44.919151306152344,45.085693359375,44.17367172241211,44.17367172241211,470958.0 2001-11-26,44.93501281738281,44.95880126953125,44.55434036254883,44.76846694946289,1238992.0 2001-11-27,44.459171295166016,44.72881317138672,43.59473419189453,44.49089431762695,2702051.0 2001-11-28,43.967472076416016,44.459171295166016,43.864376068115234,44.459171295166016,1512740.0 2001-11-29,43.935752868652344,44.13401794433594,43.618526458740234,43.896095275878906,1294725.0 2001-11-30,43.983333587646484,44.29262924194336,43.75334548950195,44.01505661010742,1499122.0 2001-12-03,43.8326530456543,44.30849075317383,43.53921890258789,43.935752868652344,1851553.0 2001-12-04,44.48296356201172,44.80018997192383,43.51542663574219,43.8326530456543,1839070.0 2001-12-05,45.98185729980469,46.37045669555664,44.49882507324219,44.80812072753906,2454783.0 2001-12-06,47.10800552368164,47.49660873413086,45.624977111816406,45.87875747680664,2510768.0 2001-12-07,47.46488571166992,47.488677978515625,46.98904800415039,47.187313079833984,3194698.0 2001-12-10,46.3387336730957,47.38557815551758,46.15633010864258,47.26662063598633,1745887.0 2001-12-11,46.624237060546875,46.885948181152344,46.378387451171875,46.57665252685547,1786363.0 2001-12-12,47.187313079833984,47.19524383544922,46.275291442871094,46.59251403808594,1701880.0 2001-12-13,46.28321838378906,47.16352081298828,46.203914642333984,47.15559005737305,1706293.0 2001-12-14,45.712215423583984,46.70354461669922,45.66463088989258,46.19598388671875,2305614.0 2001-12-17,46.71940612792969,46.97318649291992,45.91841125488281,45.997718811035156,1644760.0 2001-12-18,46.70354461669922,46.90974044799805,46.38631820678711,46.63216781616211,1727729.0 2001-12-19,46.71147537231445,47.068355560302734,45.53773880004883,45.958065032958984,2674311.0 2001-12-20,47.14765930175781,47.560054779052734,46.83043670654297,47.258689880371094,2117609.0 2001-12-21,47.36971664428711,47.38557815551758,46.608375549316406,47.38557815551758,3597692.0 2001-12-24,46.806644439697266,47.38557815551758,46.71147537231445,47.36971664428711,611678.0 2001-12-26,46.870086669921875,47.45695495605469,46.79077911376953,46.885948181152344,1017320.0 2001-12-27,47.377647399902344,47.45695495605469,47.100074768066406,47.26662063598633,1101046.0 2001-12-28,47.7979736328125,47.861419677734375,47.345924377441406,47.504539489746094,1416405.0 2001-12-31,46.71147537231445,47.87727737426758,46.71147537231445,47.87727737426758,1531780.0 2002-01-02,46.49734878540039,47.21110534667969,46.0928840637207,47.15559005737305,3455837.0 2002-01-03,46.47355651855469,46.870086669921875,46.03737258911133,46.49734878540039,1700871.0 2002-01-04,46.394248962402344,46.78285217285156,46.03737258911133,46.35459518432617,1528124.0 2002-01-07,45.40291976928711,46.505279541015625,45.283958435058594,46.116676330566406,2238785.0 2002-01-08,45.36326599121094,45.997718811035156,45.24430465698242,45.83910369873047,1643373.0 2002-01-09,44.94294357299805,45.79151916503906,44.69709014892578,45.52187728881836,2685785.0 2002-01-10,45.339473724365234,45.6011848449707,44.411590576171875,44.94294357299805,2276235.0 2002-01-11,45.133277893066406,45.48222732543945,44.85570526123047,45.36326599121094,2041954.0 2002-01-14,45.410850524902344,45.6011848449707,44.831912994384766,45.133277893066406,1550947.0 2002-01-15,46.17219161987305,46.394248962402344,45.24430465698242,45.41878128051758,1998956.0 2002-01-16,45.712215423583984,46.394248962402344,45.52187728881836,45.997718811035156,2048132.0 2002-01-17,45.775657653808594,46.10874557495117,45.3077507019043,45.712215423583984,1458268.0 2002-01-18,45.450504302978516,45.577392578125,45.252235412597656,45.49808883666992,1784345.0 2002-01-22,44.8160514831543,45.87875747680664,44.60985565185547,45.6011848449707,2505094.0 2002-01-23,44.3719367980957,44.69709014892578,44.31642150878906,44.33228302001953,2673554.0 2002-01-24,44.3719367980957,44.80812072753906,44.094364166259766,44.45124053955078,1788632.0 2002-01-25,44.87156677246094,45.283958435058594,43.81679153442383,44.49089431762695,1806664.0 2002-01-28,44.760536193847656,44.95880126953125,44.411590576171875,44.72881317138672,1420692.0 2002-01-29,41.397945404052734,43.229923248291016,40.44626998901367,43.22199249267578,8851113.0 2002-01-30,42.76201629638672,42.825462341308594,41.16002655029297,41.23933410644531,3423809.0 2002-01-31,42.825462341308594,43.20613098144531,42.547889709472656,42.76201629638672,3078692.0 2002-02-01,42.46858215332031,42.912696838378906,42.23859405517578,42.81753158569336,2539139.0 2002-02-04,41.95309066772461,42.46858215332031,41.65172576904297,42.46858215332031,2152033.0 2002-02-05,42.44478988647461,43.055450439453125,41.6358642578125,41.6358642578125,1827091.0 2002-02-06,42.55582046508789,43.1426887512207,42.42892837524414,42.436859130859375,2189230.0 2002-02-07,42.825462341308594,43.26957702636719,42.6192626953125,42.627193450927734,1671239.0 2002-02-08,43.174407958984375,43.26164627075195,42.52409744262695,42.666847229003906,1356763.0 2002-02-11,43.25371551513672,43.36474609375,42.96028137207031,43.20613098144531,1080114.0 2002-02-12,42.825462341308594,43.26164627075195,42.70650100708008,43.25371551513672,1308091.0 2002-02-13,42.74615478515625,43.49956512451172,42.67477798461914,42.944419860839844,1662287.0 2002-02-14,42.97614288330078,43.45198059082031,42.627193450927734,42.928558349609375,1705159.0 2002-02-15,42.42892837524414,43.29336929321289,42.42892837524414,43.055450439453125,1186159.0 2002-02-19,41.715171813964844,42.15928649902344,41.35829162597656,42.11170196533203,1436580.0 2002-02-20,42.11170196533203,42.508235931396484,41.437599182128906,41.754825592041016,1653965.0 2002-02-21,41.29484558105469,42.99200439453125,41.23140335083008,42.3496208190918,1805529.0 2002-02-22,41.770687103271484,41.91343688964844,41.25519561767578,41.31863784790039,1631646.0 2002-02-25,42.793739318847656,43.19820022583008,41.47725296020508,41.76275634765625,2282792.0 2002-02-26,41.754825592041016,42.1513557434082,41.23933410644531,42.03239822387695,2702304.0 2002-02-27,41.3662223815918,41.699310302734375,40.961761474609375,41.59621047973633,2641653.0 2002-02-28,41.802406311035156,42.3972053527832,41.572418212890625,41.59621047973633,4143801.0 2002-03-01,43.22199249267578,43.229923248291016,41.588279724121094,41.802406311035156,3207559.0 2002-03-04,44.64950942993164,44.68916320800781,43.08717346191406,43.22199249267578,3154222.0 2002-03-05,44.96673583984375,45.379127502441406,44.33228302001953,44.45124053955078,2736979.0 2002-03-06,45.577392578125,45.640838623046875,44.593994140625,44.60985565185547,2063642.0 2002-03-07,45.29981994628906,46.148399353027344,45.204654693603516,45.577392578125,2036405.0 2002-03-08,46.14046859741211,46.67182159423828,45.67256164550781,45.72014617919922,2290988.0 2002-03-11,45.52187728881836,45.7994499206543,44.64950942993164,45.64876937866211,2472184.0 2002-03-12,45.91841125488281,45.91841125488281,45.03017807006836,45.204654693603516,2205749.0 2002-03-13,44.30849075317383,45.24430465698242,43.68989944458008,45.006385803222656,3337940.0 2002-03-14,43.808860778808594,44.60985565185547,43.420257568359375,44.30849075317383,5447605.0 2002-03-15,44.657440185546875,44.847774505615234,43.420257568359375,43.69783020019531,2945790.0 2002-03-18,45.49808883666992,45.52187728881836,44.5702018737793,44.85570526123047,1431032.0 2002-03-19,44.903289794921875,45.63290786743164,44.85570526123047,45.49808883666992,2377109.0 2002-03-20,45.165000915527344,45.585323333740234,44.50675582885742,44.887428283691406,1870719.0 2002-03-21,45.323612213134766,45.66463088989258,45.05397033691406,45.204654693603516,1707050.0 2002-03-22,44.80812072753906,45.56153106689453,44.49089431762695,45.56153106689453,1668718.0 2002-03-25,43.618526458740234,44.99052429199219,43.53921890258789,44.80812072753906,2903675.0 2002-03-26,45.41878128051758,45.44257354736328,44.181602478027344,44.213321685791016,2308893.0 2002-03-27,45.44257354736328,45.68049240112305,45.204654693603516,45.36326599121094,1756226.0 2002-03-28,46.21184539794922,46.44183349609375,45.44257354736328,45.49015426635742,2036027.0 2002-04-01,45.40291976928711,45.997718811035156,45.093624114990234,45.997718811035156,1739834.0 2002-04-02,44.96673583984375,45.36326599121094,44.96673583984375,45.165000915527344,1377442.0 2002-04-03,43.618526458740234,45.085693359375,43.618526458740234,45.085693359375,2897118.0 2002-04-04,43.618526458740234,44.17367172241211,43.33302307128906,43.8564453125,2461718.0 2002-04-05,43.777137756347656,44.300559997558594,43.69783020019531,43.81679153442383,1270894.0 2002-04-08,44.356075286865234,44.55434036254883,43.53921890258789,43.618526458740234,1489161.0 2002-04-09,44.26090621948242,45.006385803222656,44.23711395263672,44.36400604248047,1495844.0 2002-04-10,44.8160514831543,45.1094856262207,44.094364166259766,44.340213775634766,1684984.0 2002-04-11,44.213321685791016,44.831912994384766,44.13401794433594,44.8160514831543,1591044.0 2002-04-12,44.657440185546875,44.76846694946289,44.07057189941406,44.094364166259766,1345667.0 2002-04-15,43.53921890258789,44.847774505615234,43.53921890258789,44.64950942993164,2023166.0 2002-04-16,42.23066329956055,43.8564453125,41.715171813964844,43.618526458740234,4943358.0 2002-04-17,40.477989196777344,42.03239822387695,40.477989196777344,42.03239822387695,4154771.0 2002-04-18,40.271793365478516,40.961761474609375,40.04973602294922,40.04973602294922,3587730.0 2002-04-19,40.961761474609375,41.23933410644531,40.24800109863281,40.24800109863281,3000892.0 2002-04-22,39.73250961303711,40.55729675292969,39.494590759277344,40.52557373046875,3415613.0 2002-04-23,40.20834732055664,40.91417694091797,39.70078659057617,39.8911247253418,2304606.0 2002-04-24,40.573158264160156,41.23933410644531,40.44626998901367,40.68418884277344,1737691.0 2002-04-25,40.79521560668945,41.1203727722168,40.4066162109375,40.4066162109375,2261608.0 2002-04-26,40.113182067871094,40.93003845214844,40.113182067871094,40.88245391845703,1761522.0 2002-04-29,39.589759826660156,40.36696243286133,39.51838302612305,39.9149169921875,2008287.0 2002-04-30,40.31937789916992,41.23933410644531,39.851470947265625,39.851470947265625,2225924.0 2002-05-01,40.700050354003906,41.00141525268555,39.40735626220703,40.08938980102539,2340794.0 2002-05-02,40.24800109863281,40.66832733154297,40.168697357177734,40.644535064697266,1368111.0 2002-05-03,39.740440368652344,40.36696243286133,39.44700622558594,40.36696243286133,1738699.0 2002-05-06,39.45494079589844,40.33523941040039,39.45494079589844,39.65320587158203,1798594.0 2002-05-07,39.77216339111328,40.30351638793945,39.534244537353516,39.81181716918945,2282161.0 2002-05-08,41.191749572753906,41.23140335083008,40.01008224487305,40.01008224487305,1976889.0 2002-05-09,40.86659240722656,41.79447937011719,40.82693862915039,41.080718994140625,2241307.0 2002-05-10,40.50971221923828,41.47725296020508,40.4066162109375,41.31863784790039,1897072.0 2002-05-13,41.1679573059082,41.278987884521484,40.589019775390625,40.70798110961914,1647534.0 2002-05-14,42.42892837524414,42.508235931396484,41.67551803588867,41.834129333496094,1720038.0 2002-05-15,42.14342498779297,42.825462341308594,41.91343688964844,42.03239822387695,2142702.0 2002-05-16,43.103031158447266,43.72955322265625,42.119632720947266,42.14342498779297,2770268.0 2002-05-17,43.25371551513672,43.610595703125,42.825462341308594,43.18233871459961,1743113.0 2002-05-20,42.04825973510742,42.793739318847656,42.03239822387695,42.74615478515625,1335327.0 2002-05-21,41.66758728027344,42.55582046508789,41.51690673828125,41.95309066772461,1523206.0 2002-05-22,41.47725296020508,41.8817138671875,41.04899597167969,41.47725296020508,1709824.0 2002-05-23,42.42892837524414,42.58754348754883,41.47725296020508,41.49311447143555,1236596.0 2002-05-24,41.873783111572266,42.666847229003906,41.834129333496094,42.420997619628906,1013663.0 2002-05-28,41.873783111572266,41.99274444580078,41.556556701660156,41.715171813964844,1479830.0 2002-05-29,41.35036087036133,41.8817138671875,41.23933410644531,41.67551803588867,1060696.0 2002-05-30,41.35829162597656,42.04825973510742,40.961761474609375,41.35036087036133,1899973.0 2002-05-31,41.17588806152344,42.02446746826172,41.11244201660156,41.40587615966797,1865423.0 2002-06-03,41.03313446044922,41.95309066772461,40.93796920776367,41.1679573059082,1563556.0 2002-06-04,41.397945404052734,41.6358642578125,40.945899963378906,41.03313446044922,1881689.0 2002-06-05,41.437599182128906,41.72310256958008,41.096580505371094,41.223472595214844,1537076.0 2002-06-06,41.56448745727539,41.98481369018555,41.29484558105469,41.437599182128906,1854075.0 2002-06-07,40.44626998901367,41.382083892822266,40.44626998901367,40.604881286621094,2189356.0 2002-06-10,40.39075469970703,40.763492584228516,40.33523941040039,40.56522750854492,2276613.0 2002-06-11,40.1845588684082,41.03313446044922,40.06559753417969,41.03313446044922,1732016.0 2002-06-12,38.78083419799805,40.08938980102539,38.14638137817383,39.95457077026367,4073693.0 2002-06-13,38.02742385864258,39.248741149902344,38.02742385864258,38.86014175415039,2888039.0 2002-06-14,37.123329162597656,37.496070861816406,35.84649658203125,37.33745574951172,4601394.0 2002-06-17,38.249481201171875,38.29706573486328,37.48020935058594,37.55158615112305,3507913.0 2002-06-18,38.14638137817383,38.7015266418457,38.06707763671875,38.06707763671875,2334490.0 2002-06-19,37.210567474365234,38.392234802246094,37.210567474365234,37.630889892578125,1399130.0 2002-06-20,35.99717712402344,37.41676330566406,35.838565826416016,37.210567474365234,3030524.0 2002-06-21,34.815513610839844,35.56099319458008,34.40311813354492,35.37065887451172,5167930.0 2002-06-24,35.08515548706055,35.219974517822266,33.60212707519531,34.33967590332031,4246189.0 2002-06-25,34.27622985839844,35.116878509521484,34.10175704956055,35.01377868652344,3440706.0 2002-06-26,34.181060791015625,34.2682991027832,33.586265563964844,33.705223083496094,4141658.0 2002-06-27,34.45863342285156,34.498287200927734,33.90348815917969,34.33967590332031,3086384.0 2002-06-28,34.537940979003906,34.77585983276367,34.10968780517578,34.14141082763672,2962938.0 2002-07-01,33.47523498535156,34.69655227661133,33.308692932128906,34.553802490234375,3479542.0 2002-07-02,32.198402404785156,33.69729232788086,31.127765655517578,33.18973159790039,7030453.0 2002-07-03,32.2777099609375,32.634586334228516,31.667049407958984,32.16667938232422,3452810.0 2002-07-05,34.117618560791016,34.418983459472656,32.45218276977539,32.475975036621094,1650812.0 2002-07-08,33.46730422973633,34.53001022338867,33.142147064208984,34.117618560791016,3123581.0 2002-07-09,32.0080680847168,33.15007781982422,31.841522216796875,33.11042785644531,4143549.0 2002-07-10,31.60360336303711,32.95974349975586,31.286378860473633,32.158748626708984,3614336.0 2002-07-11,32.103233337402344,32.41252899169922,30.969152450561523,31.405338287353516,3600213.0 2002-07-12,32.142887115478516,32.50769805908203,31.64325714111328,32.158748626708984,2358952.0 2002-07-15,31.865314483642578,31.881175994873047,30.75502586364746,31.56395149230957,3899811.0 2002-07-16,31.80980110168457,32.705963134765625,31.286378860473633,31.5242977142334,3171875.0 2002-07-17,32.7932014465332,32.951812744140625,31.881175994873047,31.881175994873047,3100254.0 2002-07-18,25.06082534790039,26.186975479125977,24.783252716064453,25.536663055419922,22883270.0 2002-07-19,25.3780517578125,26.052154541015625,24.70394515991211,24.902212142944336,12793922.0 2002-07-22,26.258352279663086,26.305936813354492,24.83876609802246,24.98151969909668,9163068.0 2002-07-23,27.447948455810547,28.03481674194336,26.448686599731445,26.448686599731445,9363178.0 2002-07-24,27.75724220275879,28.5899600982666,26.96417808532715,27.24968147277832,7473797.0 2002-07-25,27.598630905151367,28.0744686126709,26.845218658447266,27.860342025756836,7735314.0 2002-07-26,28.3203182220459,28.55030632019043,27.75724220275879,27.915855407714844,4261825.0 2002-07-29,29.43060874938965,29.628873825073242,28.312387466430664,28.43134880065918,4708195.0 2002-07-30,29.605083465576172,30.13643455505371,29.137174606323242,29.501983642578125,3752534.0 2002-07-31,29.573360443115234,29.969892501831055,28.843740463256836,29.969892501831055,4358538.0 2002-08-01,28.796157836914062,30.16815757751465,28.55030632019043,29.66059684753418,3638672.0 2002-08-02,28.708919525146484,29.34337043762207,28.312387466430664,28.804088592529297,3214116.0 2002-08-05,27.558977127075195,28.748573303222656,27.487600326538086,28.47100067138672,5094292.0 2002-08-06,28.51065444946289,29.541637420654297,27.955509185791016,27.955509185791016,3821129.0 2002-08-07,29.026145935058594,29.73197364807129,28.47100067138672,29.73197364807129,3629467.0 2002-08-08,30.104713439941406,30.26332664489746,28.954769134521484,29.311649322509766,3470085.0 2002-08-09,29.708181381225586,30.215742111206055,29.271995544433594,29.620943069458008,2401824.0 2002-08-12,29.105451583862305,29.486122131347656,28.96270179748535,29.18475914001465,2771151.0 2002-08-13,28.62168312072754,29.67645835876465,28.55030632019043,29.105451583862305,3948231.0 2002-08-14,29.787487030029297,29.94610023498535,28.11412239074707,28.637544631958008,4478074.0 2002-08-15,30.239534378051758,31.24672508239746,29.779556274414062,29.98575210571289,2890687.0 2002-08-16,30.794679641723633,31.00087547302246,29.86679458618164,30.15229606628418,2028840.0 2002-08-19,30.81053924560547,31.088111877441406,30.287118911743164,30.794679641723633,2161994.0 2002-08-20,30.009544372558594,30.691579818725586,29.819210052490234,30.651927947998047,2674059.0 2002-08-21,30.310909271240234,30.493314743041992,29.573360443115234,30.493314743041992,2711508.0 2002-08-22,31.56395149230957,31.730493545532227,30.176088333129883,30.532968521118164,3701088.0 2002-08-23,30.881916046142578,31.56395149230957,30.794679641723633,31.56395149230957,2099956.0 2002-08-26,30.90570831298828,31.143627166748047,30.231603622436523,30.881916046142578,2319863.0 2002-08-27,30.572620391845703,31.064319610595703,30.366424560546875,31.048458099365234,2202344.0 2002-08-28,29.858863830566406,30.572620391845703,29.747833251953125,30.572620391845703,2496393.0 2002-08-29,30.033336639404297,30.350563049316406,29.628873825073242,29.858863830566406,2597520.0 2002-08-30,29.954030990600586,30.421939849853516,29.819210052490234,29.819210052490234,2026066.0 2002-09-03,28.5899600982666,29.34337043762207,28.518585205078125,29.097522735595703,3068604.0 2002-09-04,29.54956817626953,29.692319869995117,28.391693115234375,28.5899600982666,2261356.0 2002-09-05,28.883394241333008,29.160966873168945,28.55030632019043,28.86753273010254,4217314.0 2002-09-06,29.954030990600586,30.41400718688965,29.105451583862305,29.359233856201172,2780355.0 2002-09-09,30.46952247619629,30.69951057434082,29.34337043762207,29.541637420654297,2753498.0 2002-09-10,30.45366096496582,30.60434341430664,30.20781135559082,30.572620391845703,1692423.0 2002-09-11,30.334701538085938,31.24672508239746,30.334701538085938,30.731233596801758,1156527.0 2002-09-12,29.47026252746582,30.184019088745117,29.383024215698242,29.938169479370117,2237524.0 2002-09-13,29.85093116760254,29.85093116760254,29.22441291809082,29.422677993774414,1773501.0 2002-09-16,29.803348541259766,29.882654190063477,29.026145935058594,29.85093116760254,2156572.0 2002-09-17,28.859601974487305,30.13643455505371,28.780296325683594,29.92230796813965,3090419.0 2002-09-18,28.367902755737305,28.978561401367188,28.137914657592773,28.558237075805664,5066804.0 2002-09-19,27.955509185791016,28.241012573242188,27.36071014404297,27.36071014404297,4335085.0 2002-09-20,28.090330123901367,28.47100067138672,27.64621353149414,27.96343994140625,5287593.0 2002-09-23,27.8524112701416,28.003093719482422,27.527254104614258,27.75724220275879,2896109.0 2002-09-24,27.479671478271484,28.11412239074707,27.313127517700195,27.8524112701416,3044521.0 2002-09-25,27.574838638305664,27.844480514526367,27.225889205932617,27.614492416381836,3299985.0 2002-09-26,28.37583351135254,28.542377471923828,27.677936553955078,27.995161056518555,2853616.0 2002-09-27,27.955509185791016,28.542377471923828,27.884132385253906,28.217220306396484,2119627.0 2002-09-30,27.574838638305664,27.836549758911133,26.96417808532715,27.32105827331543,3286115.0 2002-10-01,29.145105361938477,29.145105361938477,27.297266006469727,27.574838638305664,2874673.0 2002-10-02,27.765174865722656,29.145105361938477,27.622421264648438,29.145105361938477,2929650.0 2002-10-03,27.955509185791016,28.391693115234375,27.598630905151367,27.773103713989258,3865261.0 2002-10-04,27.30519676208496,28.122053146362305,27.217960357666016,28.03481674194336,3694027.0 2002-10-07,26.932456970214844,27.709659576416016,26.77384376525879,27.281404495239258,3397203.0 2002-10-08,28.12998390197754,28.383764266967773,26.932456970214844,26.932456970214844,3331509.0 2002-10-09,27.479671478271484,27.836549758911133,27.281404495239258,27.79689598083496,3141865.0 2002-10-10,28.85167121887207,29.01821517944336,27.17037582397461,27.440017700195312,3330626.0 2002-10-11,30.406076431274414,30.873985290527344,29.33544158935547,29.422677993774414,3125725.0 2002-10-14,31.119834899902344,31.143627166748047,30.033336639404297,30.406076431274414,2072720.0 2002-10-15,32.721824645996094,32.896297454833984,31.452922821044922,31.5242977142334,4445416.0 2002-10-16,31.17534828186035,32.97560501098633,30.953290939331055,32.39666748046875,3711175.0 2002-10-17,33.46730422973633,33.69729232788086,32.0318603515625,32.515628814697266,4511489.0 2002-10-18,32.11909484863281,33.308692932128906,31.92082977294922,33.308692932128906,5860939.0 2002-10-21,33.2611083984375,33.2611083984375,31.7701473236084,32.12702560424805,4126022.0 2002-10-22,33.27696990966797,33.380069732666016,32.39666748046875,32.71389389038086,2402580.0 2002-10-23,34.855167388916016,34.95033645629883,33.2373161315918,33.27696990966797,4226645.0 2002-10-24,33.387996673583984,34.9820556640625,33.31662368774414,34.88689041137695,3343488.0 2002-10-25,34.363468170166016,34.442771911621094,32.75354766845703,32.75354766845703,2871899.0 2002-10-28,33.64970779418945,34.67276382446289,33.443511962890625,34.56173324584961,2101091.0 2002-10-29,33.15800857543945,33.68143081665039,32.32529067993164,33.46730422973633,2877825.0 2002-10-30,34.077964782714844,34.45863342285156,32.92802047729492,33.22938537597656,2162877.0 2002-10-31,33.7290153503418,34.236576080322266,33.308692932128906,34.03831100463867,2679607.0 2002-11-01,34.70448684692383,34.87895965576172,33.269039154052734,33.269039154052734,2348612.0 2002-11-04,35.44996643066406,36.44922637939453,34.84723663330078,35.09308624267578,3549272.0 2002-11-05,33.54661178588867,35.4578971862793,32.62665557861328,35.4578971862793,6420919.0 2002-11-06,33.919349670410156,34.33967590332031,33.308692932128906,33.61005783081055,2934063.0 2002-11-07,33.79246139526367,33.98279571533203,33.380069732666016,33.744876861572266,3736268.0 2002-11-08,33.744876861572266,34.379329681396484,33.59419631958008,33.744876861572266,2386945.0 2002-11-11,33.46730422973633,33.72108459472656,33.308692932128906,33.62591552734375,2035018.0 2002-11-12,33.73694610595703,33.9748649597168,33.30076217651367,33.459373474121094,3057887.0 2002-11-13,34.0224494934082,34.0224494934082,33.308692932128906,33.69729232788086,2414307.0 2002-11-14,34.498287200927734,34.934471130371094,34.0224494934082,34.27622985839844,2478362.0 2002-11-15,35.06929397583008,35.09308624267578,34.12554931640625,34.30002212524414,2892326.0 2002-11-18,34.75206756591797,35.62443923950195,34.54587173461914,35.2120475769043,2348234.0 2002-11-19,34.10175704956055,34.84723663330078,34.077964782714844,34.379329681396484,2357439.0 2002-11-20,34.59345626831055,34.799652099609375,33.34834671020508,33.34834671020508,5206641.0 2002-11-21,35.16446304321289,35.16446304321289,34.38726043701172,34.59345626831055,5702061.0 2002-11-22,34.815513610839844,35.20411682128906,34.379329681396484,34.69655227661133,4299274.0 2002-11-25,33.9986572265625,34.53001022338867,33.46730422973633,34.2207145690918,3459367.0 2002-11-26,33.499027252197266,33.935211181640625,33.308692932128906,33.705223083496094,4015817.0 2002-11-27,34.31588363647461,34.498287200927734,33.5069580078125,33.54661178588867,1736682.0 2002-11-29,34.47449493408203,34.799652099609375,34.30002212524414,34.31588363647461,1141648.0 2002-12-02,34.69655227661133,34.88689041137695,34.418983459472656,34.537940979003906,2634592.0 2002-12-03,33.82418441772461,34.60138702392578,33.46730422973633,34.569664001464844,2847185.0 2002-12-04,34.39519119262695,34.57759475708008,33.586265563964844,33.705223083496094,3559107.0 2002-12-05,33.800392150878906,34.33174514770508,33.633846282958984,34.30002212524414,1772366.0 2002-12-06,33.43558120727539,33.633846282958984,33.078704833984375,33.30076217651367,3976854.0 2002-12-09,33.126285552978516,33.30076217651367,32.87250518798828,33.2373161315918,3351684.0 2002-12-10,33.03112030029297,33.380069732666016,32.80113220214844,33.126285552978516,2491980.0 2002-12-11,32.90422821044922,36.07648468017578,32.515628814697266,36.07648468017578,2359834.0 2002-12-12,32.86457443237305,33.15007781982422,32.594932556152344,32.83285140991211,1701754.0 2002-12-13,32.34115219116211,32.88836669921875,32.087371826171875,32.66630935668945,1629881.0 2002-12-16,32.198402404785156,32.42045974731445,31.952552795410156,32.11909484863281,3271236.0 2002-12-17,31.936691284179688,32.349082946777344,31.73842430114746,31.96048355102539,2223906.0 2002-12-18,31.24672508239746,31.762216567993164,30.969152450561523,31.73842430114746,4261825.0 2002-12-19,30.675718307495117,31.690841674804688,30.572620391845703,31.088111877441406,2901783.0 2002-12-20,31.238794326782227,31.460853576660156,30.75502586364746,30.75502586364746,4930371.0 2002-12-23,31.09604263305664,31.460853576660156,30.94536018371582,31.326032638549805,2124418.0 2002-12-24,31.024667739868164,31.230863571166992,30.85019302368164,30.85019302368164,847977.0 2002-12-26,30.953290939331055,31.746355056762695,30.889846801757812,31.00087547302246,1443893.0 2002-12-27,30.667787551879883,31.238794326782227,30.37435531616211,31.072250366210938,1555864.0 2002-12-30,30.75502586364746,30.929500579833984,30.461591720581055,30.731233596801758,2123536.0 2002-12-31,31.127765655517578,31.39740753173828,30.675718307495117,30.75502586364746,2784769.0 2003-01-02,32.214263916015625,32.23805618286133,31.16741943359375,31.17534828186035,2104496.0 2003-01-03,32.0318603515625,32.214263916015625,31.706701278686523,32.0318603515625,1666952.0 2003-01-06,32.11909484863281,32.36494445800781,31.56395149230957,31.56395149230957,2938728.0 2003-01-07,31.817731857299805,32.19047164916992,31.722564697265625,31.92082977294922,2448478.0 2003-01-08,31.5480899810791,31.90496826171875,31.20707130432129,31.627395629882812,1632024.0 2003-01-09,32.0556526184082,32.198402404785156,31.540159225463867,31.722564697265625,1763288.0 2003-01-10,31.71463394165039,32.16667938232422,31.56395149230957,31.722564697265625,2169938.0 2003-01-13,31.437061309814453,31.944622039794922,31.405338287353516,31.841522216796875,2166029.0 2003-01-14,31.310169219970703,31.64325714111328,31.238794326782227,31.365684509277344,2306623.0 2003-01-15,28.796157836914062,30.065059661865234,27.955509185791016,30.05712890625,15386524.0 2003-01-16,28.748573303222656,29.22441291809082,28.51065444946289,28.788227081298828,6274020.0 2003-01-17,28.629613876342773,28.748573303222656,28.35997200012207,28.740642547607422,3266571.0 2003-01-21,28.312387466430664,28.930978775024414,28.16963768005371,28.629613876342773,4577688.0 2003-01-22,28.3203182220459,28.526514053344727,28.20928955078125,28.3203182220459,6803359.0 2003-01-23,28.272735595703125,28.55030632019043,27.8524112701416,28.3203182220459,5336013.0 2003-01-24,27.75724220275879,28.106191635131836,27.558977127075195,27.915855407714844,5181801.0 2003-01-27,27.36071014404297,27.836549758911133,27.202098846435547,27.558977127075195,4164102.0 2003-01-28,27.915855407714844,27.995161056518555,27.217960357666016,27.368642807006836,3305786.0 2003-01-29,27.884132385253906,27.995161056518555,27.3369197845459,27.741382598876953,2471931.0 2003-01-30,26.892803192138672,27.89206314086914,26.892803192138672,27.89206314086914,4682976.0 2003-01-31,27.49553108215332,27.56690788269043,26.726259231567383,26.726259231567383,5582651.0 2003-02-03,26.96417808532715,27.63828468322754,26.797636032104492,27.51139259338379,4089707.0 2003-02-04,26.59143829345703,26.726259231567383,26.202838897705078,26.686607360839844,4241271.0 2003-02-05,26.750051498413086,26.90866470336914,26.321796417236328,26.599369049072266,3335166.0 2003-02-06,26.329727172851562,26.702468872070312,26.25042152404785,26.448686599731445,2885139.0 2003-02-07,26.17111587524414,26.670745849609375,26.147323608398438,26.440757751464844,2281278.0 2003-02-10,26.393173217773438,26.47247886657715,26.083877563476562,26.329727172851562,2123536.0 2003-02-11,26.52799415588379,26.52799415588379,26.052154541015625,26.393173217773438,3187889.0 2003-02-12,26.083877563476562,26.66281509399414,26.00457191467285,26.337657928466797,2532330.0 2003-02-13,25.60803985595703,26.25042152404785,25.298744201660156,26.012502670288086,3272119.0 2003-02-14,26.02043342590332,26.03629493713379,25.219438552856445,25.45735740661621,2897496.0 2003-02-18,26.995901107788086,27.05934715270996,26.702468872070312,26.805566787719727,2469031.0 2003-02-19,26.77384376525879,27.15451431274414,26.543855667114258,26.845218658447266,1705159.0 2003-02-20,26.750051498413086,27.162445068359375,26.686607360839844,27.035554885864258,1549812.0 2003-02-21,26.940387725830078,27.15451431274414,26.73419189453125,27.00383186340332,2852859.0 2003-02-24,25.655622482299805,26.646953582763672,25.655622482299805,26.6072998046875,2893461.0 2003-02-25,25.96491813659668,26.1156005859375,24.8942813873291,25.576316833496094,2856516.0 2003-02-26,25.560455322265625,25.94905662536621,25.385982513427734,25.893543243408203,2085708.0 2003-02-27,25.766651153564453,26.107669830322266,25.26702117919922,25.592178344726562,2362356.0 2003-02-28,25.77458381652832,26.147323608398438,25.647693634033203,26.052154541015625,2313558.0 2003-03-03,25.679414749145508,26.17111587524414,25.671485900878906,25.861820220947266,1805907.0 2003-03-04,25.148061752319336,25.576316833496094,25.07668685913086,25.41770362854004,2575202.0 2003-03-05,25.21150779724121,25.259090423583984,24.822906494140625,25.02117156982422,2435869.0 2003-03-06,24.6246395111084,24.862558364868164,24.442235946655273,24.822906494140625,3242235.0 2003-03-07,24.4025821685791,24.521541595458984,24.10121726989746,24.109148025512695,5953869.0 2003-03-10,23.950536727905273,24.386720657348633,23.9108829498291,24.386720657348633,5185205.0 2003-03-11,24.061565399169922,24.259830474853516,23.87122917175293,23.87122917175293,4943863.0 2003-03-12,24.148801803588867,24.180524826049805,23.3953914642334,24.03777313232422,6880907.0 2003-03-13,21.61099624633789,23.92674446105957,21.603065490722656,23.92674446105957,31330885.0 2003-03-14,22.634048461914062,23.07816505432129,21.61099624633789,21.618927001953125,12024123.0 2003-03-17,23.252639770507812,23.316083908081055,22.36440658569336,22.36440658569336,5585929.0 2003-03-18,23.355737686157227,23.585725784301758,23.316083908081055,23.371599197387695,4945250.0 2003-03-19,24.061565399169922,24.07742691040039,23.4033203125,23.411251068115234,5620101.0 2003-03-20,24.426374435424805,24.537403106689453,24.029842376708984,24.069494247436523,4444155.0 2003-03-21,25.70320701599121,25.901472091674805,24.49774932861328,24.577056884765625,4729883.0 2003-03-24,24.450166702270508,24.949796676635742,24.386720657348633,24.862558364868164,3264175.0 2003-03-25,24.521541595458984,24.83876609802246,24.18845558166504,24.26776123046875,2739627.0 2003-03-26,24.553264617919922,24.743600845336914,23.593656539916992,23.593656539916992,3072766.0 2003-03-27,24.743600845336914,24.933935165405273,24.228107452392578,24.466026306152344,3565286.0 2003-03-28,24.59291648864746,24.727737426757812,24.521541595458984,24.58498764038086,2393375.0 2003-03-31,24.41844367980957,24.696016311645508,24.204315185546875,24.410512924194336,2276991.0 2003-04-01,24.688085556030273,24.783252716064453,24.426374435424805,24.481887817382812,3017789.0 2003-04-02,24.989450454711914,25.726999282836914,24.77532196044922,25.726999282836914,2581632.0 2003-04-03,24.767391204833984,25.06082534790039,24.561195373535156,24.96565818786621,3427087.0 2003-04-04,24.933935165405273,25.037033081054688,24.59291648864746,24.997379302978516,2331337.0 2003-04-07,25.179784774780273,25.79837417602539,25.17185401916504,25.615970611572266,3454450.0 2003-04-08,25.148061752319336,25.544593811035156,25.02117156982422,25.10047721862793,2725631.0 2003-04-09,24.941865921020508,25.782514572143555,24.862558364868164,25.148061752319336,2709239.0 2003-04-10,25.00531005859375,25.132200241088867,24.608779907226562,24.941865921020508,2100839.0 2003-04-11,25.068756103515625,25.806306838989258,24.743600845336914,25.45735740661621,2170947.0 2003-04-14,25.433565139770508,25.497011184692383,24.521541595458984,25.00531005859375,2119501.0 2003-04-15,25.30667495727539,25.63976287841797,25.140132904052734,25.433565139770508,2399806.0 2003-04-16,25.07668685913086,25.56838607788086,25.013240814208984,25.51287269592285,2700412.0 2003-04-17,25.996641159057617,26.091808319091797,24.822906494140625,25.07668685913086,3741312.0 2003-04-21,25.3780517578125,25.536663055419922,24.846698760986328,25.140132904052734,4169650.0 2003-04-22,26.290075302124023,26.488340377807617,25.3780517578125,25.3780517578125,4019599.0 2003-04-23,26.8531494140625,26.861080169677734,26.321796417236328,26.56764793395996,2499041.0 2003-04-24,26.710399627685547,26.96417808532715,26.369380950927734,26.393173217773438,3143630.0 2003-04-25,26.25042152404785,26.956247329711914,26.234560012817383,26.726259231567383,2778338.0 2003-04-28,27.091068267822266,27.122791290283203,26.242490768432617,26.290075302124023,2409137.0 2003-04-29,26.750051498413086,27.099000930786133,26.448686599731445,27.05934715270996,3332013.0 2003-04-30,26.670745849609375,26.702468872070312,26.34558868408203,26.432825088500977,3920364.0 2003-05-01,26.892803192138672,26.916595458984375,26.21076774597168,26.47247886657715,3046538.0 2003-05-02,27.083139419555664,27.202098846435547,26.654884338378906,26.995901107788086,2442804.0 2003-05-05,26.750051498413086,27.083139419555664,26.6072998046875,27.083139419555664,3355593.0 2003-05-06,27.07520866394043,27.36071014404297,26.765913009643555,26.805566787719727,3497195.0 2003-05-07,27.328989028930664,27.36071014404297,26.805566787719727,27.099000930786133,2818814.0 2003-05-08,27.027624130249023,27.45587921142578,26.900733947753906,27.13072395324707,2382531.0 2003-05-09,27.440017700195312,27.440017700195312,26.845218658447266,27.01969337463379,2449235.0 2003-05-12,27.75724220275879,27.8524112701416,27.027624130249023,27.162445068359375,2647957.0 2003-05-13,26.86901092529297,27.6065616607666,26.845218658447266,27.558977127075195,3882410.0 2003-05-14,26.96417808532715,27.13072395324707,26.726259231567383,26.96417808532715,2905188.0 2003-05-15,27.146583557128906,27.281404495239258,26.884872436523438,27.043485641479492,3415109.0 2003-05-16,26.77384376525879,27.194168090820312,26.49627113342285,26.900733947753906,4125013.0 2003-05-19,26.41696548461914,26.615230560302734,26.290075302124023,26.615230560302734,3100632.0 2003-05-20,26.34558868408203,26.77384376525879,26.17111587524414,26.52799415588379,2501185.0 2003-05-21,26.401103973388672,26.631092071533203,26.044225692749023,26.13146209716797,3417378.0 2003-05-22,26.313867568969727,26.6072998046875,26.17111587524414,26.59143829345703,2782247.0 2003-05-23,26.3614501953125,26.488340377807617,26.242490768432617,26.480409622192383,2771024.0 2003-05-27,26.575578689575195,26.686607360839844,26.17111587524414,26.25042152404785,3367950.0 2003-05-28,26.92452621459961,27.067277908325195,26.440757751464844,26.520063400268555,2573815.0 2003-05-29,26.821428298950195,26.900733947753906,26.543855667114258,26.8531494140625,2902161.0 2003-05-30,27.677936553955078,27.677936553955078,26.972110748291016,27.091068267822266,3418891.0 2003-06-02,28.248943328857422,28.613752365112305,27.725521087646484,27.75724220275879,5045998.0 2003-06-03,28.185497283935547,28.352041244506836,27.915855407714844,28.15377426147461,4902630.0 2003-06-04,27.995161056518555,28.16963768005371,27.75724220275879,28.161706924438477,3641950.0 2003-06-05,27.543115615844727,27.995161056518555,27.447948455810547,27.995161056518555,4719795.0 2003-06-06,27.8524112701416,28.241012573242188,27.685867309570312,27.709659576416016,4646787.0 2003-06-09,27.24175262451172,27.73345184326172,27.05934715270996,27.64621353149414,2572049.0 2003-06-10,27.622421264648438,27.622421264648438,26.940387725830078,27.24968147277832,1946375.0 2003-06-11,27.440017700195312,27.677936553955078,26.845218658447266,27.527254104614258,3366311.0 2003-06-12,27.233821868896484,27.63828468322754,27.027624130249023,27.63828468322754,3686966.0 2003-06-13,27.051416397094727,27.281404495239258,26.805566787719727,27.281404495239258,3143882.0 2003-06-16,27.773103713989258,27.884132385253906,26.98797035217285,27.106931686401367,3074279.0 2003-06-17,28.066537857055664,28.12998390197754,27.677936553955078,27.8524112701416,3120050.0 2003-06-18,28.12998390197754,28.542377471923828,27.685867309570312,27.765174865722656,2686794.0 2003-06-19,27.788965225219727,27.955509185791016,27.558977127075195,27.765174865722656,3937008.0 2003-06-20,28.018953323364258,28.26480484008789,27.75724220275879,27.971370697021484,3156996.0 2003-06-23,27.693798065185547,27.90792465209961,27.447948455810547,27.773103713989258,3709158.0 2003-06-24,27.543115615844727,27.96343994140625,27.543115615844727,27.749313354492188,2284935.0 2003-06-25,27.00383186340332,27.709659576416016,27.00383186340332,27.55104637145996,2233237.0 2003-06-26,27.21002960205078,27.3369197845459,26.81349754333496,27.122791290283203,1740969.0 2003-06-27,26.694536209106445,27.40036392211914,26.59143829345703,27.36071014404297,2717939.0 2003-06-30,26.8531494140625,27.479671478271484,26.631092071533203,26.805566787719727,2722226.0 2003-07-01,27.194168090820312,27.24968147277832,26.52799415588379,26.77384376525879,2024300.0 2003-07-02,27.773103713989258,27.899995803833008,27.194168090820312,27.194168090820312,3409813.0 2003-07-03,27.503463745117188,27.94757843017578,27.368642807006836,27.614492416381836,1522323.0 2003-07-07,28.15377426147461,28.233081817626953,27.558977127075195,27.70172882080078,2975674.0 2003-07-08,28.415485382080078,28.415485382080078,27.899995803833008,27.955509185791016,1759126.0 2003-07-09,28.5899600982666,28.796157836914062,28.12998390197754,28.241012573242188,4779563.0 2003-07-10,27.94757843017578,28.47100067138672,27.8286190032959,28.3203182220459,2736853.0 2003-07-11,28.0744686126709,28.272735595703125,27.63828468322754,27.685867309570312,1921282.0 2003-07-14,28.827880859375,28.86753273010254,28.0744686126709,28.272735595703125,3867531.0 2003-07-15,28.86753273010254,29.137174606323242,28.788227081298828,28.883394241333008,2673807.0 2003-07-16,29.121313095092773,29.22441291809082,28.732711791992188,29.089590072631836,2775438.0 2003-07-17,28.51065444946289,28.899255752563477,28.106191635131836,28.788227081298828,2987905.0 2003-07-18,28.732711791992188,28.843740463256836,28.26480484008789,28.740642547607422,2235254.0 2003-07-21,28.145845413208008,28.77236557006836,28.011024475097656,28.55030632019043,2234372.0 2003-07-22,28.629613876342773,28.740642547607422,27.836549758911133,27.94757843017578,2335246.0 2003-07-23,28.478931427001953,28.526514053344727,27.765174865722656,28.43927764892578,2314441.0 2003-07-24,28.256874084472656,28.899255752563477,28.16963768005371,28.669267654418945,2294392.0 2003-07-25,29.20854949951172,29.327510833740234,28.177566528320312,28.201358795166016,2696629.0 2003-07-28,29.200620651245117,29.517845153808594,29.026145935058594,29.145105361938477,2942890.0 2003-07-29,28.478931427001953,28.71685028076172,27.788965225219727,28.352041244506836,5905450.0 2003-07-30,28.69305992126465,29.0578670501709,28.399625778198242,28.780296325683594,3281324.0 2003-07-31,29.406816482543945,30.017475128173828,28.629613876342773,28.94683837890625,4693442.0 2003-08-01,29.383024215698242,29.58129119873047,29.176828384399414,29.406816482543945,3246396.0 2003-08-04,29.494054794311523,29.620943069458008,29.010284423828125,29.30371856689453,1869080.0 2003-08-05,29.18475914001465,29.82714080810547,29.145105361938477,29.383024215698242,3173388.0 2003-08-06,29.256134033203125,29.54956817626953,29.137174606323242,29.327510833740234,3615975.0 2003-08-07,29.67645835876465,29.73197364807129,29.11338233947754,29.160966873168945,2981726.0 2003-08-08,30.16815757751465,30.26332664489746,29.73197364807129,29.73990249633789,2648084.0 2003-08-11,30.049198150634766,30.295047760009766,29.67645835876465,30.13643455505371,1634294.0 2003-08-12,30.184019088745117,30.199880599975586,29.747833251953125,30.19194984436035,2451378.0 2003-08-13,30.398147583007812,30.493314743041992,29.86679458618164,30.38228416442871,2557549.0 2003-08-14,31.01673698425293,31.556020736694336,30.43779945373535,30.532968521118164,4320332.0 2003-08-15,30.937429428100586,31.16741943359375,30.75502586364746,31.01673698425293,1304308.0 2003-08-18,30.881916046142578,31.119834899902344,30.85019302368164,30.85019302368164,1913591.0 2003-08-19,31.0325984954834,31.230863571166992,30.691579818725586,30.92156982421875,1665565.0 2003-08-20,30.96122169494629,31.127765655517578,30.873985290527344,30.969152450561523,1181493.0 2003-08-21,31.484643936157227,31.56395149230957,30.992944717407227,31.0325984954834,2102478.0 2003-08-22,31.215002059936523,31.722564697265625,31.15155792236328,31.67498016357422,2181917.0 2003-08-25,31.088111877441406,31.270517349243164,30.834331512451172,31.20707130432129,1116051.0 2003-08-26,31.254655838012695,31.294309616088867,30.56468963623047,31.088111877441406,1647156.0 2003-08-27,31.333961486816406,31.389476776123047,30.818471908569336,31.24672508239746,2138541.0 2003-08-28,31.143627166748047,31.373615264892578,30.992944717407227,31.34189224243164,1796324.0 2003-08-29,31.651187896728516,31.67498016357422,31.088111877441406,31.15155792236328,1715246.0 2003-09-02,32.04772186279297,32.11909484863281,31.627395629882812,31.64325714111328,2961299.0 2003-09-03,31.841522216796875,32.2777099609375,31.746355056762695,32.04772186279297,2566501.0 2003-09-04,31.849454879760742,31.92082977294922,31.595672607421875,31.722564697265625,2171577.0 2003-09-05,31.682910919189453,31.722564697265625,31.24672508239746,31.444990158081055,3306668.0 2003-09-08,32.11116409301758,32.13495635986328,31.26258659362793,31.484643936157227,2920193.0 2003-09-09,31.127765655517578,31.841522216796875,31.119834899902344,31.841522216796875,2674311.0 2003-09-10,30.43779945373535,31.24672508239746,30.38228416442871,31.119834899902344,3121059.0 2003-09-11,30.310909271240234,30.56468963623047,29.969892501831055,30.493314743041992,5095679.0 2003-09-12,30.651927947998047,30.71537208557129,30.05712890625,30.37435531616211,3348784.0 2003-09-15,30.017475128173828,30.65985870361328,30.017475128173828,30.65985870361328,2968613.0 2003-09-16,30.231603622436523,30.231603622436523,29.914377212524414,30.13643455505371,3973449.0 2003-09-17,30.088851928710938,30.37435531616211,29.787487030029297,30.295047760009766,2852102.0 2003-09-18,30.501245498657227,30.64399528503418,30.096782684326172,30.199880599975586,3007323.0 2003-09-19,30.929500579833984,31.326032638549805,30.37435531616211,30.445730209350586,3254340.0 2003-09-22,30.38228416442871,30.532968521118164,30.15229606628418,30.45366096496582,2050402.0 2003-09-23,29.70025062561035,30.366424560546875,29.636804580688477,30.295047760009766,3468194.0 2003-09-24,29.319578170776367,29.858863830566406,29.192689895629883,29.763694763183594,3597818.0 2003-09-25,29.065799713134766,29.41474723815918,29.065799713134766,29.34337043762207,2463483.0 2003-09-26,28.883394241333008,29.065799713134766,28.67719841003418,29.065799713134766,2583019.0 2003-09-29,28.732711791992188,29.089590072631836,28.582029342651367,28.85167121887207,2746436.0 2003-09-30,28.43134880065918,28.69305992126465,28.26480484008789,28.55030632019043,3328356.0 2003-10-01,29.01821517944336,29.049938201904297,28.43927764892578,28.478931427001953,3498708.0 2003-10-02,29.390954971313477,29.478191375732422,29.026145935058594,29.26406478881836,2975043.0 2003-10-03,29.92230796813965,30.255395889282227,29.390954971313477,29.390954971313477,3568816.0 2003-10-06,29.898515701293945,30.13643455505371,29.70025062561035,29.92230796813965,1738699.0 2003-10-07,30.485383987426758,30.517105102539062,29.755765914916992,29.898515701293945,3191167.0 2003-10-08,30.350563049316406,30.77088737487793,30.22367286682129,30.68364906311035,2655649.0 2003-10-09,30.580551147460938,31.088111877441406,30.429868698120117,31.008806228637695,2299940.0 2003-10-10,30.612274169921875,30.762956619262695,30.421939849853516,30.50917625427246,1839448.0 2003-10-13,30.802608489990234,31.040529251098633,30.588481903076172,30.85019302368164,1257149.0 2003-10-14,30.81053924560547,31.008806228637695,30.493314743041992,30.802608489990234,1797837.0 2003-10-15,30.826400756835938,31.49257469177246,30.77881622314453,31.286378860473633,2149637.0 2003-10-16,30.15229606628418,30.667787551879883,29.636804580688477,30.532968521118164,3823272.0 2003-10-17,30.26332664489746,30.929500579833984,29.90644645690918,30.929500579833984,3265436.0 2003-10-20,30.15229606628418,30.342632293701172,29.97782325744629,30.26332664489746,2077890.0 2003-10-21,30.295047760009766,30.334701538085938,29.98575210571289,30.13643455505371,2904683.0 2003-10-22,29.279926300048828,30.295047760009766,29.26406478881836,30.295047760009766,3618119.0 2003-10-23,29.359233856201172,29.494054794311523,29.145105361938477,29.287857055664062,2527917.0 2003-10-24,29.176828384399414,29.34337043762207,28.954769134521484,29.22441291809082,1811833.0 2003-10-27,29.097522735595703,29.359233856201172,28.994422912597656,29.24820327758789,2265643.0 2003-10-28,29.597152709960938,29.597152709960938,29.00235366821289,29.176828384399414,2230463.0 2003-10-29,29.279926300048828,29.54956817626953,29.22441291809082,29.30371856689453,2902161.0 2003-10-30,29.216480255126953,29.71611213684082,29.049938201904297,29.58129119873047,3334409.0 2003-10-31,29.930238723754883,30.184019088745117,29.422677993774414,29.501983642578125,2944150.0 2003-11-03,29.79541778564453,30.271255493164062,29.755765914916992,30.05712890625,2053428.0 2003-11-04,29.446470260620117,29.613012313842773,29.30371856689453,29.58129119873047,2012952.0 2003-11-05,29.375093460083008,29.39888572692871,28.94683837890625,29.105451583862305,3578273.0 2003-11-06,29.541637420654297,29.652666091918945,29.18475914001465,29.501983642578125,4008755.0 2003-11-07,30.31884002685547,30.731233596801758,29.779556274414062,30.088851928710938,4542004.0 2003-11-10,30.747095108032227,30.889846801757812,30.421939849853516,30.45366096496582,3024472.0 2003-11-11,31.191211700439453,31.381546020507812,30.834331512451172,30.913637161254883,4425872.0 2003-11-12,31.35775375366211,31.627395629882812,31.20707130432129,31.20707130432129,5483794.0 2003-11-13,31.373615264892578,31.5242977142334,30.929500579833984,31.35775375366211,3863748.0 2003-11-14,30.271255493164062,31.326032638549805,30.271255493164062,31.24672508239746,3852652.0 2003-11-17,30.07299041748047,30.176088333129883,29.803348541259766,30.144365310668945,2390097.0 2003-11-18,29.874723434448242,30.334701538085938,29.747833251953125,30.07299041748047,1870341.0 2003-11-19,30.104713439941406,30.16815757751465,29.747833251953125,29.90644645690918,1577930.0 2003-11-20,29.462331771850586,29.938169479370117,29.34337043762207,29.90644645690918,3167083.0 2003-11-21,29.390954971313477,29.620943069458008,29.34337043762207,29.478191375732422,2085960.0 2003-11-24,29.898515701293945,30.017475128173828,29.462331771850586,29.54956817626953,2460331.0 2003-11-25,29.73197364807129,30.017475128173828,29.58129119873047,29.66059684753418,3074279.0 2003-11-26,30.13643455505371,30.184019088745117,29.779556274414062,29.82714080810547,1998830.0 2003-11-28,30.31884002685547,30.651927947998047,30.05712890625,30.080921173095703,1075575.0 2003-12-01,30.873985290527344,30.929500579833984,30.35849380493164,30.691579818725586,3007954.0 2003-12-02,30.953290939331055,31.09604263305664,30.7867488861084,30.858123779296875,3789984.0 2003-12-03,30.493314743041992,30.969152450561523,30.350563049316406,30.929500579833984,2880852.0 2003-12-04,30.818471908569336,30.969152450561523,30.350563049316406,30.43779945373535,2129084.0 2003-12-05,30.818471908569336,30.92156982421875,30.461591720581055,30.723302841186523,2201840.0 2003-12-08,30.68364906311035,30.881916046142578,30.37435531616211,30.636066436767578,1828352.0 2003-12-09,30.612274169921875,30.913637161254883,30.45366096496582,30.731233596801758,2105378.0 2003-12-10,30.46952247619629,30.913637161254883,30.310909271240234,30.406076431274414,1892533.0 2003-12-11,30.873985290527344,30.929500579833984,30.651927947998047,30.691579818725586,1865549.0 2003-12-12,30.747095108032227,30.873985290527344,30.37435531616211,30.85019302368164,1741221.0 2003-12-15,30.77881622314453,31.127765655517578,30.77881622314453,30.929500579833984,2684651.0 2003-12-16,31.0563907623291,31.127765655517578,30.85019302368164,30.897777557373047,2709365.0 2003-12-17,30.572620391845703,31.080181121826172,30.38228416442871,30.937429428100586,2993075.0 2003-12-18,30.858123779296875,30.897777557373047,30.461591720581055,30.731233596801758,2521234.0 2003-12-19,30.37435531616211,30.85019302368164,30.160226821899414,30.85019302368164,3806250.0 2003-12-22,30.45366096496582,30.540897369384766,30.160226821899414,30.334701538085938,2273082.0 2003-12-23,30.64399528503418,30.651927947998047,30.334701538085938,30.334701538085938,2208144.0 2003-12-24,30.69951057434082,30.762956619262695,30.612274169921875,30.62020492553711,888579.0 2003-12-26,30.842262268066406,30.929500579833984,30.731233596801758,30.762956619262695,678129.0 2003-12-29,31.0325984954834,31.0325984954834,30.628135681152344,30.818471908569336,2210666.0 2003-12-30,31.080181121826172,31.16741943359375,30.69951057434082,30.842262268066406,2419098.0 2003-12-31,31.41326904296875,31.619464874267578,31.048458099365234,31.048458099365234,2713022.0 2004-01-02,31.690841674804688,31.849454879760742,31.41326904296875,31.484643936157227,2375470.0 2004-01-05,32.62665557861328,32.65837860107422,31.865314483642578,31.881175994873047,3376146.0 2004-01-06,32.935951232910156,32.95974349975586,32.50769805908203,32.55528259277344,2701043.0 2004-01-07,32.761478424072266,32.9914665222168,32.531490325927734,32.73768615722656,2745806.0 2004-01-08,32.69803237915039,32.951812744140625,32.39666748046875,32.880435943603516,3644472.0 2004-01-09,31.952552795410156,32.475975036621094,31.936691284179688,32.41252899169922,3869170.0 2004-01-12,31.857385635375977,32.03978729248047,31.611534118652344,31.90496826171875,3288007.0 2004-01-13,31.801870346069336,32.230125427246094,31.722564697265625,32.00013732910156,2284052.0 2004-01-14,32.531490325927734,32.61872482299805,31.75428581237793,31.801870346069336,3335796.0 2004-01-15,32.587005615234375,32.7932014465332,32.214263916015625,32.690101623535156,1848274.0 2004-01-16,32.650447845458984,32.82492446899414,32.4997673034668,32.71389389038086,3051077.0 2004-01-20,32.43632125854492,32.57114028930664,32.11909484863281,32.475975036621094,2329572.0 2004-01-21,32.404598236083984,32.515628814697266,31.897037506103516,32.43632125854492,2506355.0 2004-01-22,33.27696990966797,33.633846282958984,32.16667938232422,32.23805618286133,3764135.0 2004-01-23,33.499027252197266,34.33174514770508,33.269039154052734,34.323814392089844,4889390.0 2004-01-26,33.56247329711914,33.57833480834961,33.197662353515625,33.2849006652832,2573058.0 2004-01-27,33.45144271850586,33.570404052734375,33.213523864746094,33.4831657409668,1935279.0 2004-01-28,33.46730422973633,33.87969970703125,33.269039154052734,33.57833480834961,2444065.0 2004-01-29,34.181060791015625,34.379329681396484,33.79246139526367,33.84797668457031,5355809.0 2004-01-30,33.90348815917969,34.30002212524414,33.82418441772461,34.26036834716797,4232067.0 2004-02-02,34.418983459472656,34.65690231323242,33.90348815917969,33.94314193725586,3643463.0 2004-02-03,34.165199279785156,34.58552551269531,34.08589553833008,34.50621795654297,2765476.0 2004-02-04,33.84797668457031,34.418983459472656,33.586265563964844,34.21278381347656,2857398.0 2004-02-05,33.7528076171875,33.94314193725586,33.47523498535156,33.82418441772461,2349999.0 2004-02-06,34.20485305786133,34.28416061401367,33.5069580078125,33.633846282958984,2565366.0 2004-02-09,34.482425689697266,34.69655227661133,34.10968780517578,34.30002212524414,1879419.0 2004-02-10,34.83137512207031,34.83137512207031,34.28416061401367,34.379329681396484,2115466.0 2004-02-11,35.32307434082031,35.434104919433594,34.61724853515625,34.69655227661133,2264382.0 2004-02-12,35.29928207397461,35.35479736328125,34.942405700683594,35.07722473144531,1734286.0 2004-02-13,34.76792907714844,35.29928207397461,34.5141487121582,35.29928207397461,2240298.0 2004-02-17,35.291351318359375,35.37065887451172,34.783790588378906,34.855167388916016,1688136.0 2004-02-18,35.06929397583008,35.362728118896484,34.799652099609375,35.291351318359375,1477560.0 2004-02-19,34.30002212524414,35.172393798828125,34.2207145690918,35.061363220214844,2468653.0 2004-02-20,34.15726852416992,34.4903564453125,33.82418441772461,34.4903564453125,1761774.0 2004-02-23,33.69729232788086,34.323814392089844,33.45144271850586,34.181060791015625,1693306.0 2004-02-24,33.29283142089844,33.87969970703125,33.22938537597656,33.30076217651367,2742653.0 2004-02-25,33.380069732666016,33.46730422973633,33.18973159790039,33.30076217651367,1706419.0 2004-02-26,33.24524688720703,33.427650451660156,33.11835479736328,33.380069732666016,1825325.0 2004-02-27,33.66556930541992,33.9748649597168,32.650447845458984,32.650447845458984,2654388.0 2004-03-01,33.7528076171875,33.832115173339844,33.24524688720703,33.673500061035156,1636690.0 2004-03-02,34.21278381347656,35.09308624267578,33.96693420410156,34.062103271484375,2931667.0 2004-03-03,34.69655227661133,34.79172134399414,34.046241760253906,34.2207145690918,2242568.0 2004-03-04,35.28342056274414,35.33100509643555,34.569664001464844,34.57759475708008,2792586.0 2004-03-05,34.252437591552734,35.01377868652344,34.18899154663086,35.01377868652344,3514218.0 2004-03-08,33.951072692871094,34.54587173461914,33.92728042602539,34.27622985839844,3059778.0 2004-03-09,34.498287200927734,34.688621520996094,33.94314193725586,34.0224494934082,3223195.0 2004-03-10,34.18899154663086,35.13274002075195,34.10175704956055,35.01377868652344,2301579.0 2004-03-11,33.34041213989258,34.01451873779297,33.2373161315918,33.919349670410156,2331716.0 2004-03-12,33.36420440673828,33.427650451660156,32.92802047729492,33.2849006652832,2392114.0 2004-03-15,32.62665557861328,33.29283142089844,32.01599884033203,33.078704833984375,4034478.0 2004-03-16,32.92008972167969,33.094566345214844,32.68217086791992,32.91215896606445,2597016.0 2004-03-17,33.13421630859375,33.2849006652832,32.99939727783203,33.2611083984375,1617902.0 2004-03-18,33.023189544677734,33.18973159790039,32.75354766845703,33.094566345214844,1588144.0 2004-03-19,32.75354766845703,33.181800842285156,32.721824645996094,32.92008972167969,2468401.0 2004-03-22,32.26184844970703,32.38080596923828,31.984275817871094,32.31736373901367,1855588.0 2004-03-23,32.53942108154297,32.65837860107422,32.12702560424805,32.26184844970703,2274469.0 2004-03-24,32.50769805908203,32.67424011230469,32.32529067993164,32.45218276977539,3022707.0 2004-03-25,32.7456169128418,32.78527069091797,32.37287521362305,32.61872482299805,2923093.0 2004-03-26,32.65837860107422,32.78527069091797,32.42045974731445,32.75354766845703,2327302.0 2004-03-29,33.30076217651367,33.459373474121094,32.690101623535156,32.71389389038086,3627702.0 2004-03-30,33.308692932128906,33.41971969604492,32.99939727783203,33.308692932128906,1486639.0 2004-03-31,33.308692932128906,33.5069580078125,32.896297454833984,33.35627746582031,2572175.0 2004-04-01,33.41971969604492,33.705223083496094,33.17387008666992,33.18973159790039,2632574.0 2004-04-02,35.09308624267578,35.537200927734375,34.418983459472656,34.498287200927734,8148143.0 2004-04-05,35.74340057373047,35.75925827026367,35.25962829589844,35.28342056274414,3643968.0 2004-04-06,35.2279052734375,35.925804138183594,34.989986419677734,35.727535247802734,2278000.0 2004-04-07,34.82344436645508,35.2516975402832,34.70448684692383,35.08515548706055,2501689.0 2004-04-08,35.14067077636719,35.50547790527344,34.96619415283203,35.20411682128906,1597223.0 2004-04-12,35.291351318359375,35.68788528442383,35.09308624267578,35.14067077636719,1643625.0 2004-04-13,34.9820556640625,35.67202377319336,34.86309814453125,35.473758697509766,1640347.0 2004-04-14,35.172393798828125,35.172393798828125,34.537940979003906,34.855167388916016,3179945.0 2004-04-15,36.346126556396484,36.473018646240234,35.2516975402832,35.291351318359375,5138172.0 2004-04-16,36.17958450317383,36.346126556396484,35.854427337646484,36.346126556396484,3660990.0 2004-04-19,35.648231506347656,36.084415435791016,35.592716217041016,36.02096939086914,1813220.0 2004-04-20,35.37065887451172,36.07648468017578,35.37065887451172,35.76719284057617,2503707.0 2004-04-21,35.79098129272461,35.94166564941406,35.37065887451172,35.37065887451172,2846806.0 2004-04-22,35.76719284057617,36.12406921386719,34.910682678222656,35.592716217041016,5322773.0 2004-04-23,35.9495964050293,36.28268051147461,35.71167755126953,36.28268051147461,1526484.0 2004-04-26,35.32307434082031,36.028900146484375,35.13274002075195,35.925804138183594,2359961.0 2004-04-27,35.275489807128906,35.80684280395508,35.172393798828125,35.4975471496582,1841213.0 2004-04-28,34.89482116699219,35.291351318359375,34.80758285522461,35.188255310058594,1540229.0 2004-04-29,34.77585983276367,35.57685470581055,34.66482925415039,35.01377868652344,2279513.0 2004-04-30,34.744136810302734,35.188255310058594,34.553802490234375,34.934471130371094,2215836.0 2004-05-03,35.03757095336914,35.307212829589844,34.855167388916016,34.926544189453125,2208775.0 2004-05-04,35.402381896972656,35.68788528442383,35.03757095336914,35.09308624267578,2531321.0 2004-05-05,35.39445114135742,35.56099319458008,35.01377868652344,35.35479736328125,1414766.0 2004-05-06,35.88615036010742,35.925804138183594,35.172393798828125,35.19618225097656,2899261.0 2004-05-07,36.50474166870117,36.86161804199219,35.965457916259766,35.965457916259766,5403346.0 2004-05-10,37.14712142944336,37.51986312866211,36.48094940185547,36.50474166870117,8243974.0 2004-05-11,37.14712142944336,37.14712142944336,36.4888801574707,37.004371643066406,3659603.0 2004-05-12,36.69507598876953,36.956787109375,36.05269241333008,36.948856353759766,2802043.0 2004-05-13,36.346126556396484,36.79024124145508,36.155792236328125,36.473018646240234,3072892.0 2004-05-14,36.06855392456055,36.48094940185547,35.88615036010742,36.1954460144043,2511399.0 2004-05-17,35.37065887451172,35.664093017578125,35.14067077636719,35.33100509643555,3782166.0 2004-05-18,35.346866607666016,35.74340057373047,35.2120475769043,35.434104919433594,2585667.0 2004-05-19,35.25962829589844,35.648231506347656,35.23583984375,35.402381896972656,2240803.0 2004-05-20,35.10894775390625,35.39445114135742,34.7362060546875,35.172393798828125,3884049.0 2004-05-21,35.116878509521484,35.16446304321289,34.87895965576172,35.05343246459961,2908970.0 2004-05-24,35.10894775390625,35.473758697509766,34.989986419677734,35.219974517822266,1973737.0 2004-05-25,35.90201187133789,35.965457916259766,35.4578971862793,35.52927017211914,4476687.0 2004-05-26,35.56099319458008,35.925804138183594,35.48961639404297,35.925804138183594,2903044.0 2004-05-27,35.41031265258789,35.64030075073242,35.2279052734375,35.608577728271484,3532123.0 2004-05-28,35.23583984375,35.50547790527344,35.20411682128906,35.44996643066406,2477732.0 2004-06-01,34.974124908447266,35.23583984375,34.86309814453125,35.23583984375,3072135.0 2004-06-02,34.89482116699219,35.045501708984375,34.86309814453125,35.01377868652344,3329617.0 2004-06-03,35.2120475769043,35.26755905151367,34.783790588378906,35.09308624267578,4790786.0 2004-06-04,35.2279052734375,35.735469818115234,35.12480926513672,35.68788528442383,3628963.0 2004-06-07,35.679954528808594,35.75925827026367,35.25962829589844,35.41031265258789,2000091.0 2004-06-08,35.57685470581055,35.77511978149414,35.37858963012695,35.51340866088867,2717183.0 2004-06-09,35.346866607666016,35.65616226196289,35.26755905151367,35.481685638427734,2575580.0 2004-06-10,35.434104919433594,35.648231506347656,35.307212829589844,35.608577728271484,2145098.0 2004-06-14,34.88689041137695,35.41031265258789,34.87895965576172,35.41031265258789,1890642.0 2004-06-15,35.116878509521484,35.31514358520508,34.91861343383789,34.99791717529297,2448982.0 2004-06-16,34.77585983276367,35.2516975402832,34.688621520996094,35.2516975402832,1920778.0 2004-06-17,34.553802490234375,34.69655227661133,34.05417251586914,34.66482925415039,2137406.0 2004-06-18,34.53001022338867,34.89482116699219,34.2207145690918,34.56173324584961,2319359.0 2004-06-21,34.196922302246094,34.553802490234375,34.14934158325195,34.45070266723633,1732647.0 2004-06-22,34.569664001464844,34.65690231323242,34.173133850097656,34.196922302246094,1506814.0 2004-06-23,34.9820556640625,35.061363220214844,34.31588363647461,34.45863342285156,2215836.0 2004-06-24,34.688621520996094,35.19618225097656,34.40311813354492,34.86309814453125,2117609.0 2004-06-25,33.65763854980469,34.57759475708008,33.5069580078125,34.57759475708008,4830127.0 2004-06-28,33.5307502746582,34.046241760253906,33.46730422973633,33.92728042602539,2588568.0 2004-06-29,33.459373474121094,33.689361572265625,33.459373474121094,33.54661178588867,3229878.0 2004-06-30,33.213523864746094,33.60212707519531,33.0152587890625,33.53868103027344,3319530.0 2004-07-01,32.91215896606445,33.52281951904297,32.69803237915039,33.387996673583984,4485136.0 2004-07-02,31.64325714111328,32.80113220214844,31.627395629882812,32.7932014465332,7428277.0 2004-07-06,32.333221435546875,32.475975036621094,31.667049407958984,31.722564697265625,6674870.0 2004-07-07,32.39666748046875,32.634586334228516,32.158748626708984,32.198402404785156,3432509.0 2004-07-08,32.07944107055664,32.71389389038086,32.071510314941406,32.37287521362305,3262158.0 2004-07-09,32.12702560424805,32.515628814697266,32.09530258178711,32.198402404785156,1971341.0 2004-07-12,32.11116409301758,32.29357147216797,31.881175994873047,32.12702560424805,1771610.0 2004-07-13,32.0556526184082,32.35701370239258,32.0080680847168,32.230125427246094,2495385.0 2004-07-14,31.11190414428711,31.928760528564453,30.953290939331055,31.7701473236084,4986104.0 2004-07-15,31.67498016357422,31.968414306640625,31.42913055419922,31.5242977142334,3384342.0 2004-07-16,31.730493545532227,31.952552795410156,31.651187896728516,31.881175994873047,3135686.0 2004-07-19,31.82566261291504,31.88910675048828,31.690841674804688,31.7939395904541,2300697.0 2004-07-20,31.873245239257812,31.96048355102539,31.64325714111328,31.746355056762695,2054311.0 2004-07-21,31.778078079223633,32.39666748046875,31.690841674804688,31.936691284179688,1776023.0 2004-07-22,31.64325714111328,31.7939395904541,31.437061309814453,31.64325714111328,1848148.0 2004-07-23,31.421199798583984,31.619464874267578,31.294309616088867,31.56395149230957,1604410.0 2004-07-26,31.326032638549805,31.452922821044922,30.81053924560547,31.41326904296875,2031109.0 2004-07-27,32.62665557861328,32.83285140991211,31.635326385498047,32.01599884033203,4048223.0 2004-07-28,32.587005615234375,33.07077407836914,32.158748626708984,33.07077407836914,2328311.0 2004-07-29,33.17387008666992,33.308692932128906,32.61872482299805,32.65837860107422,2221384.0 2004-07-30,33.29283142089844,33.29283142089844,32.68217086791992,32.9914665222168,1966550.0 2004-08-02,33.11042785644531,33.20559310913086,32.848716735839844,32.951812744140625,1342514.0 2004-08-03,32.840782165527344,33.10249328613281,32.73768615722656,32.91215896606445,1475291.0 2004-08-04,32.72975540161133,32.848716735839844,32.444252014160156,32.57907485961914,1271146.0 2004-08-05,32.24598693847656,32.594932556152344,32.11909484863281,32.594932556152344,1476299.0 2004-08-06,31.143627166748047,31.897037506103516,31.008806228637695,31.64325714111328,3545615.0 2004-08-09,30.834331512451172,31.20707130432129,30.636066436767578,31.16741943359375,2788930.0 2004-08-10,30.929500579833984,31.008806228637695,30.612274169921875,30.929500579833984,2404471.0 2004-08-11,31.127765655517578,31.2784481048584,30.628135681152344,30.77088737487793,2498411.0 2004-08-12,30.881916046142578,31.143627166748047,30.77088737487793,31.008806228637695,1710328.0 2004-08-13,31.088111877441406,31.18328094482422,30.77088737487793,30.7867488861084,1603023.0 2004-08-16,31.651187896728516,31.71463394165039,31.040529251098633,31.072250366210938,1725207.0 2004-08-17,31.67498016357422,31.849454879760742,31.484643936157227,31.651187896728516,1327257.0 2004-08-18,31.817731857299805,31.82566261291504,31.5242977142334,31.67498016357422,1425736.0 2004-08-19,31.540159225463867,31.801870346069336,31.437061309814453,31.682910919189453,1642364.0 2004-08-20,31.682910919189453,31.71463394165039,31.373615264892578,31.444990158081055,1871854.0 2004-08-23,31.627395629882812,31.80980110168457,31.571880340576172,31.762216567993164,1254249.0 2004-08-24,31.952552795410156,32.087371826171875,31.722564697265625,31.82566261291504,2464744.0 2004-08-25,32.18254089355469,32.31736373901367,31.873245239257812,31.928760528564453,1702258.0 2004-08-26,31.75428581237793,32.158748626708984,31.722564697265625,32.0080680847168,1572887.0 2004-08-27,31.611534118652344,31.801870346069336,31.5480899810791,31.60360336303711,1267363.0 2004-08-30,31.5242977142334,31.682910919189453,31.365684509277344,31.389476776123047,1266480.0 2004-08-31,31.540159225463867,31.82566261291504,31.215002059936523,31.56395149230957,1501896.0 2004-09-01,31.7939395904541,31.82566261291504,31.41326904296875,31.540159225463867,1519549.0 2004-09-02,32.43632125854492,32.49183654785156,31.762216567993164,31.7701473236084,1665187.0 2004-09-03,32.62665557861328,32.90422821044922,32.39666748046875,32.444252014160156,1869332.0 2004-09-07,32.594932556152344,32.98353576660156,32.38080596923828,32.71389389038086,1870719.0 2004-09-08,32.690101623535156,32.967674255371094,32.349082946777344,32.39666748046875,2574067.0 2004-09-09,32.29357147216797,32.85664367675781,32.24598693847656,32.69803237915039,2607986.0 2004-09-10,32.87250518798828,32.91215896606445,32.214263916015625,32.29357147216797,1466968.0 2004-09-13,32.86457443237305,33.62591552734375,32.83285140991211,32.91215896606445,2672167.0 2004-09-14,33.951072692871094,34.196922302246094,33.03112030029297,33.03112030029297,3156239.0 2004-09-15,33.7528076171875,33.951072692871094,33.30076217651367,33.951072692871094,1876645.0 2004-09-16,33.73694610595703,33.85590744018555,33.570404052734375,33.689361572265625,986175.0 2004-09-17,33.80832290649414,34.0224494934082,33.57833480834961,33.887630462646484,1984707.0 2004-09-20,33.61005783081055,33.86383819580078,33.40385818481445,33.78453063964844,1087680.0 2004-09-21,33.86383819580078,33.96693420410156,33.27696990966797,33.53868103027344,1572887.0 2004-09-22,33.324554443359375,33.66556930541992,33.22938537597656,33.554542541503906,2077386.0 2004-09-23,32.935951232910156,33.41178894042969,32.86457443237305,33.380069732666016,1603906.0 2004-09-24,32.92802047729492,33.29283142089844,32.78527069091797,32.86457443237305,1141774.0 2004-09-27,32.587005615234375,32.95974349975586,32.515628814697266,32.92802047729492,1305821.0 2004-09-28,32.53942108154297,32.761478424072266,32.43632125854492,32.594932556152344,1802502.0 2004-09-29,33.181800842285156,33.181800842285156,32.31736373901367,32.42839050292969,2178008.0 2004-09-30,32.7694091796875,33.142147064208984,32.64251708984375,32.951812744140625,2364878.0 2004-10-01,33.35627746582031,34.03831100463867,32.721824645996094,32.75354766845703,2185700.0 2004-10-04,34.077964782714844,34.181060791015625,33.41178894042969,33.61798858642578,2510894.0 2004-10-05,34.59345626831055,34.64104080200195,33.92728042602539,33.935211181640625,2532582.0 2004-10-06,34.7124137878418,34.72034454345703,34.07003402709961,34.54587173461914,1535689.0 2004-10-07,33.95900344848633,34.50621795654297,33.92728042602539,34.482425689697266,1678679.0 2004-10-08,33.0390510559082,33.78453063964844,32.91215896606445,33.78453063964844,2553640.0 2004-10-11,33.372135162353516,33.49109649658203,33.15800857543945,33.17387008666992,1232183.0 2004-10-12,33.17387008666992,33.41971969604492,32.935951232910156,33.380069732666016,1476425.0 2004-10-13,32.690101623535156,33.380069732666016,32.515628814697266,33.308692932128906,2270308.0 2004-10-14,32.32529067993164,32.75354766845703,32.26184844970703,32.634586334228516,1671492.0 2004-10-15,32.39666748046875,32.721824645996094,32.2539176940918,32.333221435546875,1460916.0 2004-10-18,32.880435943603516,32.91215896606445,31.976343154907227,32.23805618286133,1467095.0 2004-10-19,32.404598236083984,32.88836669921875,32.35701370239258,32.87250518798828,1449063.0 2004-10-20,32.11116409301758,32.30149841308594,31.746355056762695,32.2777099609375,1320574.0 2004-10-21,32.22219467163086,32.34115219116211,31.881175994873047,32.03978729248047,1396482.0 2004-10-22,31.75428581237793,32.2539176940918,31.556020736694336,32.09530258178711,1998830.0 2004-10-25,33.951072692871094,34.14141082763672,32.515628814697266,32.55528259277344,6486361.0 2004-10-26,33.76866912841797,33.78453063964844,33.15007781982422,33.15007781982422,3795658.0 2004-10-27,34.307952880859375,34.426910400390625,33.54661178588867,33.744876861572266,2789308.0 2004-10-28,34.363468170166016,34.537940979003906,33.94314193725586,34.10175704956055,1559269.0 2004-10-29,34.41105270385742,34.4665641784668,34.077964782714844,34.236576080322266,1566330.0 2004-11-01,34.7599983215332,35.14860153198242,34.10968780517578,34.30002212524414,4087942.0 2004-11-02,35.09308624267578,35.291351318359375,34.64104080200195,34.7362060546875,3074153.0 2004-11-03,34.99791717529297,35.41031265258789,34.783790588378906,35.291351318359375,2302840.0 2004-11-04,35.48961639404297,35.50547790527344,34.799652099609375,34.89482116699219,1921030.0 2004-11-05,35.38652038574219,36.13199996948242,34.91861343383789,35.679954528808594,4076468.0 2004-11-08,35.664093017578125,35.7037467956543,35.29928207397461,35.44203567504883,2449865.0 2004-11-09,35.61650848388672,35.68788528442383,35.48961639404297,35.67202377319336,1829360.0 2004-11-10,35.664093017578125,35.894081115722656,35.41031265258789,35.62443923950195,1597475.0 2004-11-11,35.90201187133789,36.028900146484375,35.537200927734375,35.664093017578125,1406570.0 2004-11-12,35.981319427490234,36.00511169433594,35.4975471496582,35.735469818115234,1637699.0 2004-11-15,35.894081115722656,35.981319427490234,35.4578971862793,35.973388671875,1671366.0 2004-11-16,35.418243408203125,35.838565826416016,35.33100509643555,35.783050537109375,1465708.0 2004-11-17,35.94166564941406,35.981319427490234,35.4975471496582,35.592716217041016,1585496.0 2004-11-18,36.03683090209961,36.084415435791016,35.798912048339844,35.87821960449219,1978276.0 2004-11-19,35.679954528808594,36.16372299194336,35.63236999511719,36.14786148071289,1680696.0 2004-11-22,36.013038635253906,36.044761657714844,35.52927017211914,35.679954528808594,1814860.0 2004-11-23,35.75132751464844,35.91787338256836,35.48961639404297,35.608577728271484,1339110.0 2004-11-24,35.99717712402344,36.100276947021484,35.68788528442383,35.75132751464844,1138748.0 2004-11-26,35.91787338256836,36.06062316894531,35.553062438964844,35.727535247802734,620253.0 2004-11-29,35.84649658203125,35.981319427490234,35.65616226196289,35.9495964050293,1360546.0 2004-11-30,36.10820770263672,36.20337677001953,35.783050537109375,35.84649658203125,2049015.0 2004-12-01,36.663352966308594,36.72679901123047,36.084415435791016,36.11613845825195,1582722.0 2004-12-02,36.50474166870117,36.67921447753906,36.211307525634766,36.28268051147461,1734412.0 2004-12-03,36.473018646240234,36.59990692138672,35.80684280395508,36.13199996948242,2475714.0 2004-12-06,36.32233428955078,36.50474166870117,36.20337677001953,36.473018646240234,1530393.0 2004-12-07,35.94166564941406,36.465087890625,35.94166564941406,36.30647277832031,1306578.0 2004-12-08,35.83063507080078,36.05269241333008,35.4975471496582,35.99717712402344,1489287.0 2004-12-09,35.62443923950195,35.84649658203125,35.172393798828125,35.48961639404297,2383414.0 2004-12-10,35.521339416503906,35.727535247802734,35.291351318359375,35.48961639404297,1289429.0 2004-12-13,35.76719284057617,35.83063507080078,35.473758697509766,35.76719284057617,1043169.0 2004-12-14,35.44996643066406,35.75925827026367,35.307212829589844,35.65616226196289,1893668.0 2004-12-15,35.07722473144531,35.521339416503906,34.934471130371094,35.346866607666016,2124797.0 2004-12-16,35.03757095336914,35.26755905151367,34.83137512207031,34.83930587768555,1848653.0 2004-12-17,34.84723663330078,35.26755905151367,34.69655227661133,34.69655227661133,3639302.0 2004-12-20,35.25962829589844,35.35479736328125,34.989986419677734,35.045501708984375,2458692.0 2004-12-21,35.31514358520508,35.52927017211914,35.08515548706055,35.20411682128906,1675653.0 2004-12-22,35.473758697509766,35.76719284057617,35.23583984375,35.32307434082031,1884841.0 2004-12-23,35.81477355957031,35.854427337646484,35.35479736328125,35.481685638427734,1881437.0 2004-12-27,35.291351318359375,35.77511978149414,35.26755905151367,35.727535247802734,1482478.0 2004-12-28,35.48961639404297,35.60064697265625,35.13274002075195,35.2516975402832,1674392.0 2004-12-29,35.37858963012695,35.608577728271484,35.28342056274414,35.32307434082031,917076.0 2004-12-30,35.13274002075195,35.37065887451172,34.9820556640625,35.33100509643555,1596340.0 2004-12-31,35.172393798828125,35.346866607666016,35.05343246459961,35.26755905151367,1268372.0 2005-01-03,34.77585983276367,35.44996643066406,34.688621520996094,35.13274002075195,1673761.0 2005-01-04,34.2207145690918,34.89482116699219,34.13347625732422,34.79172134399414,1978150.0 2005-01-05,34.077964782714844,34.4665641784668,33.919349670410156,34.26036834716797,2578858.0 2005-01-06,33.84797668457031,34.05417251586914,33.64970779418945,33.98279571533203,2444695.0 2005-01-07,33.78453063964844,34.08589553833008,33.324554443359375,33.919349670410156,1876771.0 2005-01-10,33.80832290649414,34.062103271484375,33.60212707519531,33.71315383911133,2100335.0 2005-01-11,33.87176513671875,33.92728042602539,33.66556930541992,33.80832290649414,2158211.0 2005-01-12,33.56247329711914,33.887630462646484,33.2849006652832,33.78453063964844,2926245.0 2005-01-13,32.91215896606445,33.570404052734375,32.91215896606445,33.387996673583984,1923552.0 2005-01-14,33.62591552734375,33.62591552734375,33.078704833984375,33.078704833984375,3305534.0 2005-01-18,35.0058479309082,35.061363220214844,33.86383819580078,33.86383819580078,4785742.0 2005-01-19,34.83137512207031,35.25962829589844,34.728275299072266,34.974124908447266,4153258.0 2005-01-20,34.498287200927734,34.83137512207031,34.252437591552734,34.83137512207031,4351981.0 2005-01-21,33.96693420410156,35.05343246459961,33.86383819580078,34.498287200927734,4764684.0 2005-01-24,34.30002212524414,34.72034454345703,34.10968780517578,34.2207145690918,3212729.0 2005-01-25,34.60138702392578,34.728275299072266,34.307952880859375,34.363468170166016,2568140.0 2005-01-26,34.56173324584961,34.799652099609375,34.498287200927734,34.569664001464844,2604960.0 2005-01-27,34.22864532470703,34.60138702392578,33.98279571533203,34.569664001464844,2119501.0 2005-01-28,34.26036834716797,34.45863342285156,33.86383819580078,34.37139892578125,1601510.0 2005-01-31,34.482425689697266,34.553802490234375,34.22864532470703,34.30002212524414,2118996.0 2005-02-01,34.87895965576172,34.9582633972168,34.2207145690918,34.418983459472656,2434608.0 2005-02-02,34.625179290771484,34.9582633972168,34.379329681396484,34.75206756591797,2160229.0 2005-02-03,34.9820556640625,34.9820556640625,34.35553741455078,34.45863342285156,2311667.0 2005-02-04,35.01377868652344,35.01377868652344,34.498287200927734,34.974124908447266,2552379.0 2005-02-07,34.67276382446289,34.926544189453125,34.537940979003906,34.57759475708008,1718903.0 2005-02-08,34.7124137878418,34.871028900146484,34.40311813354492,34.537940979003906,1969450.0 2005-02-09,33.98279571533203,34.7124137878418,33.91142272949219,34.57759475708008,3166831.0 2005-02-10,33.72108459472656,34.165199279785156,33.72108459472656,34.15726852416992,2171199.0 2005-02-11,34.05417251586914,34.12554931640625,33.641780853271484,33.641780853271484,2203857.0 2005-02-14,33.744876861572266,34.181060791015625,33.744876861572266,34.181060791015625,1961758.0 2005-02-15,33.66556930541992,33.951072692871094,33.57833480834961,33.66556930541992,2140180.0 2005-02-16,33.4831657409668,33.72108459472656,33.269039154052734,33.5069580078125,2512912.0 2005-02-17,33.61005783081055,33.85590744018555,33.4831657409668,33.4831657409668,2087221.0 2005-02-18,33.27696990966797,33.689361572265625,33.27696990966797,33.66556930541992,2415820.0 2005-02-22,33.078704833984375,33.459373474121094,33.078704833984375,33.22938537597656,1872106.0 2005-02-23,33.253177642822266,33.832115173339844,32.61872482299805,33.126285552978516,2670276.0 2005-02-24,33.80832290649414,33.87969970703125,33.24524688720703,33.253177642822266,2222267.0 2005-02-25,34.10175704956055,34.21278381347656,33.744876861572266,33.86383819580078,2769890.0 2005-02-28,34.07003402709961,34.14934158325195,33.86383819580078,33.94314193725586,3297085.0 2005-03-01,34.10175704956055,34.38726043701172,33.90348815917969,34.062103271484375,2056833.0 2005-03-02,34.006587982177734,34.062103271484375,33.84004592895508,33.94314193725586,2248116.0 2005-03-03,33.84797668457031,34.01451873779297,33.72108459472656,33.9986572265625,1941331.0 2005-03-04,33.990726470947266,34.252437591552734,33.78453063964844,34.10175704956055,3839286.0 2005-03-07,34.38726043701172,34.498287200927734,33.94314193725586,33.94314193725586,2207640.0 2005-03-08,34.40311813354492,34.553802490234375,34.236576080322266,34.26036834716797,2750597.0 2005-03-09,34.307952880859375,34.40311813354492,34.05417251586914,34.181060791015625,3538806.0 2005-03-10,34.4903564453125,34.4903564453125,34.046241760253906,34.12554931640625,1898838.0 2005-03-11,34.50621795654297,34.7362060546875,34.379329681396484,34.379329681396484,2962182.0 2005-03-14,34.82344436645508,34.82344436645508,34.41105270385742,34.482425689697266,1697719.0 2005-03-15,35.07722473144531,35.28342056274414,34.87895965576172,34.89482116699219,3670826.0 2005-03-16,35.219974517822266,35.2516975402832,34.64104080200195,34.855167388916016,3347144.0 2005-03-17,35.42617416381836,35.56099319458008,35.09308624267578,35.19618225097656,3582056.0 2005-03-18,35.51340866088867,35.67202377319336,35.33893585205078,35.44996643066406,5036163.0 2005-03-21,35.608577728271484,35.68788528442383,35.402381896972656,35.44996643066406,2870008.0 2005-03-22,35.664093017578125,36.06855392456055,35.473758697509766,35.50547790527344,3177423.0 2005-03-23,35.84649658203125,35.965457916259766,35.41031265258789,35.48961639404297,3532627.0 2005-03-24,35.80684280395508,36.084415435791016,35.648231506347656,35.88615036010742,2206883.0 2005-03-28,35.94166564941406,36.07648468017578,35.87028884887695,35.87821960449219,1810572.0 2005-03-29,35.648231506347656,35.90201187133789,35.56892395019531,35.90201187133789,3305029.0 2005-03-30,35.679954528808594,35.76719284057617,35.58478546142578,35.648231506347656,3369841.0 2005-03-31,35.648231506347656,35.74340057373047,35.56892395019531,35.68788528442383,2493367.0 2005-04-01,35.553062438964844,35.68788528442383,35.307212829589844,35.648231506347656,2630052.0 2005-04-04,35.592716217041016,35.67202377319336,35.41031265258789,35.56892395019531,2603068.0 2005-04-05,35.82270431518555,35.94166564941406,35.608577728271484,35.68788528442383,1871223.0 2005-04-06,35.88615036010742,36.10820770263672,35.838565826416016,35.94166564941406,1562547.0 2005-04-07,36.06062316894531,36.06855392456055,35.86235809326172,35.973388671875,1538842.0 2005-04-08,35.87028884887695,36.13199996948242,35.84649658203125,35.909942626953125,1620424.0 2005-04-11,35.418243408203125,35.465824127197266,34.89482116699219,35.101016998291016,2445452.0 2005-04-12,35.60064697265625,35.65616226196289,35.02170944213867,35.291351318359375,2055950.0 2005-04-13,35.54513168334961,35.82270431518555,35.44996643066406,35.56892395019531,2513794.0 2005-04-14,35.307212829589844,35.648231506347656,35.26755905151367,35.56892395019531,2101974.0 2005-04-15,34.4665641784668,35.29928207397461,34.379329681396484,35.08515548706055,3019932.0 2005-04-18,34.38726043701172,34.553802490234375,34.117618560791016,34.20485305786133,2679859.0 2005-04-19,34.2207145690918,34.34760665893555,34.01451873779297,34.33967590332031,2068937.0 2005-04-20,33.951072692871094,34.38726043701172,33.90348815917969,34.14141082763672,1854453.0 2005-04-21,35.2120475769043,35.67202377319336,34.57759475708008,35.09308624267578,3117403.0 2005-04-22,35.16446304321289,35.41031265258789,34.871028900146484,35.41031265258789,2527034.0 2005-04-25,35.31514358520508,35.52927017211914,35.03757095336914,35.18032455444336,2470166.0 2005-04-26,34.609317779541016,35.33100509643555,34.609317779541016,35.32307434082031,2161742.0 2005-04-27,34.80758285522461,34.90275192260742,34.40311813354492,34.4665641784668,1942844.0 2005-04-28,34.33967590332031,34.76792907714844,34.236576080322266,34.609317779541016,1882950.0 2005-04-29,34.45070266723633,34.482425689697266,34.03831100463867,34.418983459472656,2429942.0 2005-05-02,34.75206756591797,34.89482116699219,34.45070266723633,34.45070266723633,1871475.0 2005-05-03,35.05343246459961,35.33893585205078,34.7599983215332,34.7599983215332,2348990.0 2005-05-04,35.116878509521484,35.33100509643555,34.942405700683594,35.275489807128906,1652704.0 2005-05-05,34.9820556640625,35.116878509521484,34.59345626831055,34.91861343383789,1541742.0 2005-05-06,34.910682678222656,35.291351318359375,34.87895965576172,35.13274002075195,1458646.0 2005-05-09,34.84723663330078,34.88689041137695,34.498287200927734,34.82344436645508,1451711.0 2005-05-10,34.307952880859375,34.59345626831055,34.18899154663086,34.53001022338867,2424899.0 2005-05-11,34.82344436645508,34.89482116699219,34.323814392089844,34.498287200927734,2177756.0 2005-05-12,34.855167388916016,34.88689041137695,34.63311004638672,34.87895965576172,1681201.0 2005-05-13,34.88689041137695,34.974124908447266,34.59345626831055,34.855167388916016,1968063.0 2005-05-16,34.89482116699219,35.029640197753906,34.783790588378906,34.96619415283203,1292960.0 2005-05-17,34.88689041137695,34.926544189453125,34.569664001464844,34.90275192260742,1572761.0 2005-05-18,35.09308624267578,35.09308624267578,34.688621520996094,34.89482116699219,2297797.0 2005-05-19,35.28342056274414,35.31514358520508,34.910682678222656,35.029640197753906,1512992.0 2005-05-20,35.44996643066406,35.4975471496582,35.116878509521484,35.291351318359375,1391943.0 2005-05-23,35.33100509643555,35.51340866088867,35.219974517822266,35.38652038574219,1904386.0 2005-05-24,35.33100509643555,35.38652038574219,34.942405700683594,35.172393798828125,1679309.0 2005-05-25,35.05343246459961,35.219974517822266,34.910682678222656,35.09308624267578,1597727.0 2005-05-26,35.18032455444336,35.402381896972656,35.01377868652344,35.19618225097656,1607436.0 2005-05-27,35.307212829589844,35.402381896972656,35.02170944213867,35.24376678466797,1175567.0 2005-05-31,34.7362060546875,35.18032455444336,34.70448684692383,35.18032455444336,2804061.0 2005-06-01,34.91861343383789,35.01377868652344,34.728275299072266,34.815513610839844,1902999.0 2005-06-02,35.05343246459961,35.172393798828125,34.7362060546875,34.7362060546875,1808933.0 2005-06-03,34.61724853515625,35.029640197753906,34.50621795654297,34.910682678222656,2003999.0 2005-06-06,34.728275299072266,34.76792907714844,34.38726043701172,34.50621795654297,2036531.0 2005-06-07,34.66482925415039,35.01377868652344,34.498287200927734,34.58552551269531,1555990.0 2005-06-08,34.15726852416992,34.67276382446289,34.062103271484375,34.65690231323242,2853489.0 2005-06-09,34.2445068359375,34.37139892578125,34.006587982177734,34.006587982177734,2337138.0 2005-06-10,34.03831100463867,34.41105270385742,33.832115173339844,34.2207145690918,2405354.0 2005-06-13,34.01451873779297,34.323814392089844,33.87176513671875,34.046241760253906,1807798.0 2005-06-14,33.90348815917969,34.03831100463867,33.760738372802734,34.03038024902344,1721929.0 2005-06-15,33.744876861572266,34.27622985839844,33.65763854980469,34.10175704956055,2468905.0 2005-06-16,33.94314193725586,34.046241760253906,33.744876861572266,33.84004592895508,2509759.0 2005-06-17,33.919349670410156,34.10175704956055,33.73694610595703,34.10175704956055,2998875.0 2005-06-20,33.7290153503418,33.92728042602539,33.69729232788086,33.816253662109375,2203605.0 2005-06-21,33.5069580078125,33.84004592895508,33.387996673583984,33.7290153503418,2936333.0 2005-06-22,33.29283142089844,33.64970779418945,33.29283142089844,33.514888763427734,2780986.0 2005-06-23,32.69803237915039,33.372135162353516,32.65837860107422,33.372135162353516,4671880.0 2005-06-24,32.269779205322266,32.777339935302734,32.15081787109375,32.67424011230469,4932767.0 2005-06-27,32.61872482299805,32.66630935668945,32.01599884033203,32.2777099609375,2775690.0 2005-06-28,33.61005783081055,33.935211181640625,33.15007781982422,33.15007781982422,3540824.0 2005-06-29,33.427650451660156,33.935211181640625,33.308692932128906,33.935211181640625,1990255.0 2005-06-30,33.2849006652832,33.66556930541992,33.24524688720703,33.34834671020508,2503833.0 2005-07-01,33.5307502746582,33.73694610595703,33.34834671020508,33.387996673583984,1510975.0 2005-07-05,33.45144271850586,33.586265563964844,33.308692932128906,33.39592742919922,2674311.0 2005-07-06,33.213523864746094,33.53868103027344,33.126285552978516,33.45144271850586,2322385.0 2005-07-07,33.11042785644531,33.308692932128906,32.68217086791992,33.07077407836914,1996560.0 2005-07-08,33.2849006652832,33.34834671020508,32.848716735839844,33.11042785644531,3316882.0 2005-07-11,33.61005783081055,33.61798858642578,33.126285552978516,33.40385818481445,3123959.0 2005-07-12,33.64970779418945,33.744876861572266,33.30076217651367,33.744876861572266,1789515.0 2005-07-13,33.459373474121094,33.68143081665039,33.36420440673828,33.570404052734375,1988616.0 2005-07-14,33.68143081665039,33.73694610595703,33.46730422973633,33.65763854980469,1368364.0 2005-07-15,33.9748649597168,33.9748649597168,33.62591552734375,33.68143081665039,1825073.0 2005-07-18,33.86383819580078,33.9748649597168,33.689361572265625,33.9748649597168,1577300.0 2005-07-19,34.34760665893555,34.41105270385742,33.87176513671875,33.9986572265625,2254294.0 2005-07-20,34.37139892578125,34.45863342285156,33.919349670410156,34.077964782714844,1718777.0 2005-07-21,34.688621520996094,34.942405700683594,34.27622985839844,34.31588363647461,2863577.0 2005-07-22,34.84723663330078,34.871028900146484,34.426910400390625,34.688621520996094,2308262.0 2005-07-25,34.7362060546875,35.4578971862793,34.67276382446289,34.9820556640625,3092184.0 2005-07-26,34.76792907714844,35.172393798828125,34.006587982177734,34.7124137878418,3488999.0 2005-07-27,34.926544189453125,34.926544189453125,34.59345626831055,34.69655227661133,2841384.0 2005-07-28,35.58478546142578,35.74340057373047,34.91861343383789,34.934471130371094,3697557.0 2005-07-29,35.219974517822266,35.61650848388672,35.219974517822266,35.41031265258789,2029218.0 2005-08-01,35.18032455444336,35.2516975402832,34.4665641784668,34.4665641784668,2022661.0 2005-08-02,35.18032455444336,35.44996643066406,35.116878509521484,35.2120475769043,1664557.0 2005-08-03,35.19618225097656,35.23583984375,34.87895965576172,35.01377868652344,1976637.0 2005-08-04,34.88689041137695,35.156532287597656,34.815513610839844,35.14860153198242,1783210.0 2005-08-05,34.88689041137695,35.172393798828125,34.815513610839844,34.88689041137695,1336210.0 2005-08-08,34.89482116699219,35.12480926513672,34.871028900146484,34.926544189453125,1286781.0 2005-08-09,34.9582633972168,35.10894775390625,34.87895965576172,34.95033645629883,1275685.0 2005-08-10,35.18032455444336,35.65616226196289,35.05343246459961,35.09308624267578,2124671.0 2005-08-11,35.29928207397461,35.48961639404297,35.02170944213867,35.2120475769043,1236596.0 2005-08-12,35.307212829589844,35.48961639404297,35.13274002075195,35.29928207397461,1200029.0 2005-08-15,35.33893585205078,35.42617416381836,34.9820556640625,35.2279052734375,1161697.0 2005-08-16,34.9820556640625,35.362728118896484,34.9820556640625,35.2279052734375,1391439.0 2005-08-17,34.974124908447266,35.045501708984375,34.82344436645508,34.88689041137695,2073729.0 2005-08-18,34.96619415283203,35.12480926513672,34.69655227661133,34.88689041137695,1390304.0 2005-08-19,34.88689041137695,35.19618225097656,34.855167388916016,35.156532287597656,1532789.0 2005-08-22,34.942405700683594,35.25962829589844,34.744136810302734,34.89482116699219,1179854.0 2005-08-23,34.88689041137695,35.01377868652344,34.799652099609375,34.90275192260742,1686875.0 2005-08-24,34.69655227661133,35.05343246459961,34.680694580078125,34.83930587768555,2251647.0 2005-08-25,34.680694580078125,34.83930587768555,34.60138702392578,34.7362060546875,1542624.0 2005-08-26,34.41105270385742,34.680694580078125,34.33967590332031,34.680694580078125,2062759.0 2005-08-29,34.537940979003906,34.61724853515625,34.292091369628906,34.292091369628906,1299769.0 2005-08-30,34.252437591552734,34.39519119262695,34.10968780517578,34.39519119262695,2436625.0 2005-08-31,33.90348815917969,34.292091369628906,33.499027252197266,34.292091369628906,3162418.0 2005-09-01,33.499027252197266,33.92728042602539,33.39592742919922,33.887630462646484,2285566.0 2005-09-02,33.68143081665039,33.84797668457031,33.46730422973633,33.61798858642578,1796702.0 2005-09-06,33.951072692871094,34.10175704956055,33.800392150878906,33.80832290649414,2040566.0 2005-09-07,33.641780853271484,33.78453063964844,33.499027252197266,33.586265563964844,1399635.0 2005-09-08,33.586265563964844,33.78453063964844,33.39592742919922,33.78453063964844,1531402.0 2005-09-09,33.84797668457031,33.87969970703125,33.499027252197266,33.62591552734375,1274298.0 2005-09-12,33.45144271850586,33.94314193725586,33.443511962890625,33.7528076171875,1933766.0 2005-09-13,33.007328033447266,33.47523498535156,32.880435943603516,33.459373474121094,3474625.0 2005-09-14,33.126285552978516,33.2373161315918,32.92008972167969,33.078704833984375,1970333.0 2005-09-15,33.07077407836914,33.269039154052734,32.91215896606445,33.18973159790039,1970837.0 2005-09-16,33.07077407836914,33.380069732666016,32.92802047729492,33.20559310913086,4414397.0 2005-09-19,33.08663558959961,33.5069580078125,32.91215896606445,33.308692932128906,2455161.0 2005-09-20,33.586265563964844,33.73694610595703,33.094566345214844,33.094566345214844,3816968.0 2005-09-21,33.633846282958984,33.86383819580078,33.53868103027344,33.586265563964844,3015015.0 2005-09-22,33.554542541503906,33.705223083496094,33.31662368774414,33.586265563964844,1888372.0 2005-09-23,33.36420440673828,33.586265563964844,33.11042785644531,33.52281951904297,1668718.0 2005-09-26,33.27696990966797,33.80832290649414,33.22145462036133,33.554542541503906,2017618.0 2005-09-27,33.47523498535156,33.57833480834961,33.197662353515625,33.43558120727539,1758748.0 2005-09-28,34.20485305786133,34.7362060546875,33.79246139526367,34.10175704956055,3395690.0 2005-09-29,34.07003402709961,34.14934158325195,33.705223083496094,34.14934158325195,2546957.0 2005-09-30,34.13347625732422,34.20485305786133,33.705223083496094,33.9986572265625,1870719.0 2005-10-03,34.10968780517578,34.196922302246094,33.935211181640625,34.03831100463867,2597772.0 2005-10-04,34.20485305786133,34.58552551269531,34.03831100463867,34.181060791015625,2859542.0 2005-10-05,34.13347625732422,34.4903564453125,34.10175704956055,34.14141082763672,2578480.0 2005-10-06,34.236576080322266,34.498287200927734,34.01451873779297,34.181060791015625,2749841.0 2005-10-07,34.2207145690918,34.323814392089844,34.07003402709961,34.30002212524414,1792793.0 2005-10-10,34.117618560791016,34.307952880859375,34.03831100463867,34.15726852416992,1408587.0 2005-10-11,33.84797668457031,34.15726852416992,33.7290153503418,34.10968780517578,2466131.0 2005-10-12,33.66556930541992,33.990726470947266,33.47523498535156,33.744876861572266,2096678.0 2005-10-13,33.92728042602539,34.03038024902344,33.459373474121094,33.46730422973633,3042251.0 2005-10-14,34.18899154663086,34.20485305786133,33.84797668457031,33.90348815917969,2484919.0 2005-10-17,33.62591552734375,34.062103271484375,33.53868103027344,33.705223083496094,2307758.0 2005-10-18,33.832115173339844,33.919349670410156,33.52281951904297,33.53868103027344,1530267.0 2005-10-19,34.252437591552734,34.26036834716797,33.64970779418945,33.65763854980469,2375596.0 2005-10-20,33.990726470947266,34.4903564453125,33.98279571533203,34.252437591552734,3199615.0 2005-10-21,33.85590744018555,34.01451873779297,33.62591552734375,33.990726470947266,3541580.0 2005-10-24,34.569664001464844,34.89482116699219,34.181060791015625,34.181060791015625,4236858.0 2005-10-25,34.537940979003906,34.728275299072266,34.181060791015625,34.59345626831055,4550200.0 2005-10-26,36.473018646240234,36.647491455078125,35.05343246459961,35.2516975402832,8462242.0 2005-10-27,36.99644088745117,37.43262481689453,35.727535247802734,36.084415435791016,6106947.0 2005-10-28,37.14712142944336,37.39297103881836,37.06781768798828,37.27401351928711,4428015.0 2005-10-31,37.004371643066406,37.18677520751953,36.631629943847656,37.14712142944336,3097480.0 2005-11-01,36.6871452331543,37.194705963134766,36.67921447753906,36.956787109375,2985509.0 2005-11-02,36.948856353759766,37.028160095214844,36.59990692138672,36.758522033691406,2695369.0 2005-11-03,36.86954879760742,37.05195236206055,36.79817581176758,36.91713333129883,2151276.0 2005-11-04,36.9329948425293,37.155052185058594,36.718868255615234,37.155052185058594,2498789.0 2005-11-07,36.964717864990234,37.07574462890625,36.81403350830078,37.01230239868164,1460286.0 2005-11-08,36.774383544921875,37.036094665527344,36.663352966308594,37.036094665527344,1919517.0 2005-11-09,36.86954879760742,37.07574462890625,36.774383544921875,36.79817581176758,2273335.0 2005-11-10,37.97983932495117,37.97983932495117,36.92506408691406,36.92506408691406,3727315.0 2005-11-11,37.615028381347656,37.86088180541992,37.48020935058594,37.83708953857422,1486261.0 2005-11-14,37.67847442626953,37.86088180541992,37.36124801635742,37.39297103881836,1610210.0 2005-11-15,37.51986312866211,37.71019744873047,37.25815200805664,37.55158615112305,2193518.0 2005-11-16,37.71019744873047,37.76571273803711,37.43262481689453,37.48814010620117,1583352.0 2005-11-17,38.02742385864258,38.05121612548828,37.59917068481445,37.71019744873047,1906277.0 2005-11-18,37.829158782958984,38.15431213378906,37.686405181884766,38.10673141479492,2947555.0 2005-11-21,37.615028381347656,37.90846252441406,36.964717864990234,37.90846252441406,1785606.0 2005-11-22,37.23435974121094,37.59917068481445,37.09160614013672,37.4722785949707,1762657.0 2005-11-23,37.07574462890625,37.400901794433594,37.07574462890625,37.155052185058594,1643877.0 2005-11-25,37.29780578613281,37.440555572509766,37.09160614013672,37.194705963134766,558467.0 2005-11-28,36.7347297668457,37.30573654174805,36.703006744384766,37.23435974121094,2997866.0 2005-11-29,36.98851013183594,37.250221252441406,36.877479553222656,36.877479553222656,2918806.0 2005-11-30,37.27401351928711,37.59123611450195,37.07574462890625,37.123329162597656,2368787.0 2005-12-01,37.702266693115234,37.79743576049805,37.32952880859375,37.40883255004883,1759253.0 2005-12-02,37.51986312866211,37.90846252441406,37.385040283203125,37.511932373046875,1412496.0 2005-12-05,37.17091369628906,37.6705436706543,37.13125991821289,37.511932373046875,1905268.0 2005-12-06,37.27401351928711,37.65468215942383,37.155052185058594,37.369178771972656,2026444.0 2005-12-07,37.13125991821289,37.448486328125,36.99644088745117,37.21849822998047,1348063.0 2005-12-08,36.82989501953125,37.17091369628906,36.576114654541016,37.17091369628906,2379631.0 2005-12-09,37.004371643066406,37.11539840698242,36.893341064453125,36.91713333129883,1685488.0 2005-12-12,36.6871452331543,37.155052185058594,36.6871452331543,36.964717864990234,1755974.0 2005-12-13,36.90127182006836,37.07574462890625,36.36198806762695,36.62369918823242,2301327.0 2005-12-14,37.21849822998047,37.37710952758789,36.877479553222656,36.99644088745117,1397995.0 2005-12-15,37.083675384521484,37.27401351928711,36.837825775146484,37.16298294067383,1369120.0 2005-12-16,36.956787109375,37.27401351928711,36.76645278930664,37.266082763671875,2479749.0 2005-12-19,36.774383544921875,37.028160095214844,36.330265045166016,36.67128372192383,1572256.0 2005-12-20,36.82989501953125,37.07574462890625,36.50474166870117,36.837825775146484,1682336.0 2005-12-21,36.79817581176758,37.139190673828125,36.576114654541016,36.81403350830078,1458772.0 2005-12-22,36.9329948425293,36.964717864990234,36.43336486816406,36.718868255615234,2483658.0 2005-12-23,36.877479553222656,37.11539840698242,36.69507598876953,36.956787109375,1371138.0 2005-12-27,36.97264862060547,37.35331726074219,36.94092559814453,37.036094665527344,1808555.0 2005-12-28,36.98851013183594,37.20263671875,36.97264862060547,37.11539840698242,1621054.0 2005-12-29,36.80610275268555,37.24229049682617,36.79024124145508,37.07574462890625,917580.0 2005-12-30,36.401641845703125,36.647491455078125,36.35405731201172,36.56818389892578,1337849.0 2006-01-03,36.74266052246094,37.036094665527344,36.330265045166016,37.036094665527344,2419855.0 2006-01-04,36.86161804199219,37.01230239868164,36.7347297668457,36.82989501953125,1427753.0 2006-01-05,36.55232238769531,36.84575653076172,36.54439163208008,36.78231430053711,2401571.0 2006-01-06,36.86954879760742,36.9805793762207,36.473018646240234,36.55232238769531,1773627.0 2006-01-09,36.774383544921875,36.909202575683594,36.67128372192383,36.75059127807617,1704528.0 2006-01-10,36.473018646240234,36.703006744384766,36.37784957885742,36.42543411254883,2004630.0 2006-01-11,36.58404541015625,36.663352966308594,36.417503356933594,36.457157135009766,2310532.0 2006-01-12,36.044761657714844,36.62369918823242,35.981319427490234,36.520599365234375,2731557.0 2006-01-13,36.28268051147461,36.32233428955078,36.028900146484375,36.044761657714844,1948771.0 2006-01-17,35.9495964050293,36.16372299194336,35.925804138183594,35.99717712402344,2745301.0 2006-01-18,36.044761657714844,36.17958450317383,35.4975471496582,35.84649658203125,2238028.0 2006-01-19,36.37784957885742,36.43336486816406,35.90201187133789,36.02096939086914,2824236.0 2006-01-20,35.93373489379883,36.417503356933594,35.79098129272461,36.417503356933594,3106685.0 2006-01-23,35.99717712402344,36.139930725097656,35.88615036010742,36.00511169433594,2644931.0 2006-01-24,36.52853012084961,36.58404541015625,35.84649658203125,35.965457916259766,3867405.0 2006-01-25,35.9495964050293,36.703006744384766,35.553062438964844,36.63956069946289,4707942.0 2006-01-26,35.608577728271484,36.48094940185547,35.56892395019531,36.346126556396484,2975674.0 2006-01-27,35.50547790527344,35.65616226196289,35.188255310058594,35.52927017211914,5837359.0 2006-01-30,35.61650848388672,35.68788528442383,35.25962829589844,35.48961639404297,1693810.0 2006-01-31,34.84723663330078,35.62443923950195,34.84723663330078,35.57685470581055,3640815.0 2006-02-01,35.03757095336914,35.08515548706055,34.7124137878418,34.799652099609375,3737655.0 2006-02-02,34.99791717529297,35.172393798828125,34.744136810302734,35.05343246459961,2164390.0 2006-02-03,34.89482116699219,34.934471130371094,34.69655227661133,34.80758285522461,3214873.0 2006-02-06,34.942405700683594,35.02170944213867,34.30002212524414,34.30002212524414,2643544.0 2006-02-07,35.16446304321289,35.60064697265625,35.02170944213867,35.09308624267578,3504257.0 2006-02-08,35.798912048339844,35.84649658203125,35.24376678466797,35.37065887451172,4214540.0 2006-02-09,36.18751525878906,36.32233428955078,35.74340057373047,35.84649658203125,5009557.0 2006-02-10,36.2430305480957,36.30647277832031,35.82270431518555,36.16372299194336,3186376.0 2006-02-13,36.013038635253906,36.227169036865234,35.61650848388672,35.61650848388672,2300571.0 2006-02-14,36.155792236328125,36.171653747558594,35.81477355957031,35.99717712402344,2534978.0 2006-02-15,35.7037467956543,36.155792236328125,35.54513168334961,36.013038635253906,3040612.0 2006-02-16,35.648231506347656,35.838565826416016,35.51340866088867,35.56892395019531,3523170.0 2006-02-17,35.56099319458008,35.679954528808594,35.41031265258789,35.648231506347656,2575958.0 2006-02-21,35.25962829589844,35.63236999511719,35.2120475769043,35.56099319458008,2793091.0 2006-02-22,35.402381896972656,35.553062438964844,35.31514358520508,35.39445114135742,2096930.0 2006-02-23,35.553062438964844,35.84649658203125,35.275489807128906,35.275489807128906,3171118.0 2006-02-24,35.60064697265625,35.82270431518555,35.291351318359375,35.4975471496582,1981555.0 2006-02-27,36.6871452331543,36.80610275268555,35.75132751464844,35.75132751464844,4745014.0 2006-02-28,36.631629943847656,36.821964263916016,36.33819580078125,36.473018646240234,3486477.0 2006-03-01,36.65542221069336,36.80610275268555,36.32233428955078,36.473018646240234,2112566.0 2006-03-02,36.53646469116211,36.62369918823242,36.30647277832031,36.59990692138672,1668339.0 2006-03-03,36.703006744384766,36.94092559814453,36.211307525634766,36.2430305480957,2308641.0 2006-03-06,36.4888801574707,36.76645278930664,36.33819580078125,36.591976165771484,1736430.0 2006-03-07,36.32233428955078,36.40957260131836,36.084415435791016,36.20337677001953,3481308.0 2006-03-08,36.76645278930664,36.837825775146484,36.20337677001953,36.28268051147461,1866306.0 2006-03-09,37.29780578613281,37.4722785949707,37.083675384521484,37.27401351928711,3165444.0 2006-03-10,37.82122802734375,37.948116302490234,36.91713333129883,37.139190673828125,3716093.0 2006-03-13,37.72605895996094,37.92432403564453,37.615028381347656,37.82122802734375,1796450.0 2006-03-14,37.67847442626953,38.02742385864258,37.313663482666016,37.60709762573242,2159472.0 2006-03-15,37.24229049682617,37.6705436706543,37.07574462890625,37.51986312866211,3035568.0 2006-03-16,37.24229049682617,37.35331726074219,37.004371643066406,37.155052185058594,3150313.0 2006-03-17,37.400901794433594,37.59123611450195,37.32159423828125,37.440555572509766,3185241.0 2006-03-20,37.1788444519043,37.46434783935547,36.91713333129883,37.32159423828125,1812968.0 2006-03-21,37.09160614013672,37.456417083740234,37.04402542114258,37.37710952758789,2418216.0 2006-03-22,37.01230239868164,37.11539840698242,36.74266052246094,36.956787109375,1551829.0 2006-03-23,37.1788444519043,37.2264289855957,36.61576843261719,36.821964263916016,1647786.0 2006-03-24,37.07574462890625,37.14712142944336,36.63956069946289,36.9805793762207,2398923.0 2006-03-27,37.05988311767578,37.27401351928711,37.04402542114258,37.194705963134766,2299436.0 2006-03-28,36.520599365234375,37.06781768798828,36.44922637939453,37.06781768798828,2415189.0 2006-03-29,36.72679901123047,36.94092559814453,36.258888244628906,36.48094940185547,2502824.0 2006-03-30,36.61576843261719,37.028160095214844,36.591976165771484,36.61576843261719,2632574.0 2006-03-31,36.227169036865234,36.512672424316406,36.09234619140625,36.4888801574707,2844789.0 2006-04-03,36.591976165771484,37.036094665527344,36.346126556396484,36.4412956237793,2383540.0 2006-04-04,36.7109375,36.877479553222656,36.346126556396484,36.49680709838867,1907790.0 2006-04-05,36.69507598876953,36.84575653076172,36.520599365234375,36.63956069946289,1913465.0 2006-04-06,37.09953689575195,37.21849822998047,36.4412956237793,36.4888801574707,2482523.0 2006-04-07,36.84575653076172,37.155052185058594,36.79024124145508,37.05195236206055,2877195.0 2006-04-10,36.591976165771484,36.80610275268555,36.53646469116211,36.774383544921875,2596259.0 2006-04-11,36.44922637939453,36.67921447753906,36.155792236328125,36.50474166870117,4252872.0 2006-04-12,36.48094940185547,36.49680709838867,36.12406921386719,36.457157135009766,2336507.0 2006-04-13,36.55232238769531,36.69507598876953,36.17958450317383,36.28268051147461,1373659.0 2006-04-17,36.20337677001953,36.56025314331055,35.86235809326172,35.86235809326172,2430951.0 2006-04-18,36.964717864990234,37.004371643066406,36.211307525634766,36.21923828125,2621982.0 2006-04-19,36.631629943847656,36.9805793762207,36.346126556396484,36.79817581176758,2569401.0 2006-04-20,36.837825775146484,37.06781768798828,36.60783767700195,36.631629943847656,2110296.0 2006-04-21,36.25096130371094,36.79817581176758,35.909942626953125,36.78231430053711,3070118.0 2006-04-24,35.90201187133789,36.21923828125,35.87028884887695,36.155792236328125,2289727.0 2006-04-25,35.80684280395508,36.20337677001953,35.76719284057617,35.79098129272461,2149889.0 2006-04-26,36.00511169433594,36.27475357055664,35.79098129272461,36.084415435791016,1821795.0 2006-04-27,36.56818389892578,36.663352966308594,35.783050537109375,36.00511169433594,2769259.0 2006-04-28,34.9582633972168,35.735469818115234,34.498287200927734,35.727535247802734,9708043.0 2006-05-01,35.20411682128906,35.679954528808594,35.156532287597656,35.418243408203125,4207226.0 2006-05-02,35.28342056274414,35.4578971862793,34.95033645629883,35.156532287597656,3043890.0 2006-05-03,34.91861343383789,35.26755905151367,34.84723663330078,35.13274002075195,2958903.0 2006-05-04,34.974124908447266,35.44996643066406,34.910682678222656,34.91861343383789,3141360.0 2006-05-05,35.275489807128906,35.35479736328125,34.9582633972168,35.13274002075195,2292375.0 2006-05-08,34.783790588378906,35.2279052734375,34.57759475708008,35.188255310058594,3744716.0 2006-05-09,34.69655227661133,35.045501708984375,34.58552551269531,34.783790588378906,3020941.0 2006-05-10,35.03757095336914,35.156532287597656,34.537940979003906,34.537940979003906,3901324.0 2006-05-11,34.815513610839844,34.974124908447266,34.72034454345703,34.89482116699219,2870260.0 2006-05-12,34.89482116699219,35.12480926513672,34.7362060546875,34.7362060546875,2616686.0 2006-05-15,35.01377868652344,35.06929397583008,34.70448684692383,34.89482116699219,2907079.0 2006-05-16,34.80758285522461,34.96619415283203,34.75206756591797,34.89482116699219,2228067.0 2006-05-17,34.974124908447266,35.2120475769043,34.80758285522461,35.20411682128906,4627369.0 2006-05-18,35.26755905151367,35.48961639404297,34.34760665893555,34.34760665893555,3251061.0 2006-05-19,36.013038635253906,36.02096939086914,35.402381896972656,35.54513168334961,5855517.0 2006-05-22,35.783050537109375,36.31440353393555,35.75925827026367,35.965457916259766,4435959.0 2006-05-23,35.909942626953125,36.258888244628906,35.719608306884766,35.74340057373047,3008458.0 2006-05-24,36.50474166870117,36.56818389892578,35.608577728271484,35.648231506347656,5113962.0 2006-05-25,36.36991882324219,36.67128372192383,36.17958450317383,36.50474166870117,2303345.0 2006-05-26,36.465087890625,36.48094940185547,36.14786148071289,36.330265045166016,1604284.0 2006-05-30,35.95752716064453,36.330265045166016,35.93373489379883,36.32233428955078,1987860.0 2006-05-31,36.06062316894531,36.401641845703125,35.798912048339844,35.9892463684082,3079448.0 2006-06-01,36.52853012084961,36.55232238769531,36.12406921386719,36.16372299194336,2288718.0 2006-06-02,36.28268051147461,36.50474166870117,36.211307525634766,36.44922637939453,2348108.0 2006-06-05,36.00511169433594,36.56025314331055,35.9892463684082,36.56025314331055,2373831.0 2006-06-06,36.2430305480957,36.39371109008789,35.9495964050293,36.07648468017578,3292168.0 2006-06-07,36.100276947021484,36.512672424316406,36.06062316894531,36.084415435791016,3197220.0 2006-06-08,35.67202377319336,36.16372299194336,35.38652038574219,35.94166564941406,3945204.0 2006-06-09,35.362728118896484,35.64030075073242,35.291351318359375,35.48961639404297,2758163.0 2006-06-12,35.44996643066406,35.735469818115234,35.37858963012695,35.56892395019531,3077683.0 2006-06-13,35.03757095336914,35.648231506347656,34.99791717529297,35.37065887451172,3504383.0 2006-06-14,35.29928207397461,35.35479736328125,34.89482116699219,34.934471130371094,2414685.0 2006-06-15,35.65616226196289,35.75132751464844,35.116878509521484,35.275489807128906,2238281.0 2006-06-16,35.608577728271484,35.798912048339844,35.37065887451172,35.37065887451172,3953779.0 2006-06-19,35.32307434082031,35.798912048339844,35.156532287597656,35.68788528442383,2526656.0 2006-06-20,35.291351318359375,35.39445114135742,35.219974517822266,35.2516975402832,2185069.0 2006-06-21,35.48961639404297,35.64030075073242,35.14860153198242,35.39445114135742,3113998.0 2006-06-22,35.26755905151367,35.56892395019531,35.08515548706055,35.44996643066406,2173721.0 2006-06-23,35.12480926513672,35.346866607666016,34.934471130371094,35.188255310058594,2113953.0 2006-06-26,35.275489807128906,35.402381896972656,35.156532287597656,35.2120475769043,1179224.0 2006-06-27,35.23583984375,35.37858963012695,35.029640197753906,35.2120475769043,1945240.0 2006-06-28,35.60064697265625,35.664093017578125,35.24376678466797,35.24376678466797,2171830.0 2006-06-29,36.02096939086914,36.02096939086914,35.57685470581055,35.68788528442383,2147115.0 2006-06-30,35.965457916259766,36.35405731201172,35.87821960449219,36.02096939086914,2917293.0 2006-07-03,36.06855392456055,36.14786148071289,35.88615036010742,35.965457916259766,686704.0 2006-07-05,35.965457916259766,36.10820770263672,35.76719284057617,35.925804138183594,1808303.0 2006-07-06,36.013038635253906,36.48094940185547,35.79098129272461,35.91787338256836,1371138.0 2006-07-07,34.90275192260742,35.86235809326172,34.72034454345703,35.84649658203125,4446677.0 2006-07-10,35.20411682128906,35.38652038574219,35.01377868652344,35.029640197753906,2059480.0 2006-07-11,34.910682678222656,35.10894775390625,34.799652099609375,35.02170944213867,1645516.0 2006-07-12,34.625179290771484,34.9582633972168,34.53001022338867,34.855167388916016,1426366.0 2006-07-13,34.046241760253906,34.64897155761719,34.01451873779297,34.63311004638672,3019806.0 2006-07-14,34.12554931640625,34.196922302246094,33.705223083496094,33.84797668457031,2141693.0 2006-07-17,34.379329681396484,34.569664001464844,34.13347625732422,34.20485305786133,2431960.0 2006-07-18,34.40311813354492,34.56173324584961,34.10968780517578,34.379329681396484,1633159.0 2006-07-19,34.65690231323242,34.83930587768555,34.379329681396484,34.418983459472656,2168551.0 2006-07-20,34.2682991027832,34.65690231323242,34.26036834716797,34.537940979003906,1657874.0 2006-07-21,33.87176513671875,34.41105270385742,33.84004592895508,34.41105270385742,1809312.0 2006-07-24,34.10175704956055,34.13347625732422,33.800392150878906,33.832115173339844,1323600.0 2006-07-25,34.31588363647461,34.4903564453125,33.86383819580078,33.98279571533203,2133623.0 2006-07-26,33.80832290649414,34.30002212524414,33.80832290649414,34.181060791015625,1752822.0 2006-07-27,34.12554931640625,34.39519119262695,33.760738372802734,33.7765998840332,2471553.0 2006-07-28,34.82344436645508,34.99791717529297,34.14934158325195,34.14934158325195,2097561.0 2006-07-31,34.70448684692383,34.86309814453125,34.498287200927734,34.537940979003906,1578813.0 2006-08-01,34.173133850097656,34.7599983215332,34.07003402709961,34.59345626831055,2291240.0 2006-08-02,35.52927017211914,36.36198806762695,33.84004592895508,35.418243408203125,7014565.0 2006-08-03,36.211307525634766,36.346126556396484,35.56099319458008,35.648231506347656,3402121.0 2006-08-04,36.56818389892578,36.62369918823242,36.266822814941406,36.36198806762695,3170236.0 2006-08-07,36.1954460144043,36.4888801574707,36.02096939086914,36.36198806762695,2183430.0 2006-08-08,36.084415435791016,36.401641845703125,35.80684280395508,36.30647277832031,2331968.0 2006-08-09,36.21923828125,36.55232238769531,36.171653747558594,36.346126556396484,2277622.0 2006-08-10,36.43336486816406,36.56025314331055,36.084415435791016,36.21923828125,2322637.0 2006-08-11,36.56818389892578,36.631629943847656,36.16372299194336,36.28268051147461,1558638.0 2006-08-14,36.576114654541016,36.948856353759766,36.52853012084961,36.758522033691406,1812716.0 2006-08-15,36.837825775146484,37.05988311767578,36.79817581176758,36.837825775146484,2429942.0 2006-08-16,37.250221252441406,37.27401351928711,36.92506408691406,36.9805793762207,1615632.0 2006-08-17,37.28987503051758,37.35331726074219,36.98851013183594,37.13125991821289,3379298.0 2006-08-18,37.496070861816406,37.55158615112305,37.13125991821289,37.35331726074219,1554855.0 2006-08-21,37.06781768798828,37.35331726074219,36.909202575683594,37.266082763671875,1128282.0 2006-08-22,37.210567474365234,37.39297103881836,37.028160095214844,37.028160095214844,1017698.0 2006-08-23,37.1788444519043,37.37710952758789,37.09160614013672,37.13125991821289,1446667.0 2006-08-24,37.123329162597656,37.32952880859375,37.01230239868164,37.27401351928711,1597853.0 2006-08-25,36.956787109375,37.05988311767578,36.60783767700195,36.948856353759766,1743113.0 2006-08-28,37.48020935058594,37.6705436706543,36.877479553222656,36.877479553222656,1875258.0 2006-08-29,37.76571273803711,37.83708953857422,37.4722785949707,37.48020935058594,2141063.0 2006-08-30,37.59917068481445,37.92432403564453,37.50400161743164,37.71019744873047,1699232.0 2006-08-31,37.43262481689453,37.940185546875,37.41676330566406,37.7181282043457,2814148.0 2006-09-01,38.06707763671875,38.22568893432617,37.511932373046875,37.59917068481445,2242442.0 2006-09-05,37.9163932800293,38.05121612548828,37.74985122680664,37.876739501953125,1597601.0 2006-09-06,37.400901794433594,37.97190856933594,37.24229049682617,37.74985122680664,2889300.0 2006-09-07,37.313663482666016,37.496070861816406,37.10746765136719,37.27401351928711,1895938.0 2006-09-08,37.60709762573242,37.78950500488281,37.250221252441406,37.32952880859375,1547290.0 2006-09-11,37.65468215942383,37.773643493652344,37.27401351928711,37.48020935058594,1607941.0 2006-09-12,37.686405181884766,37.90846252441406,37.48020935058594,37.48020935058594,2106639.0 2006-09-13,37.40883255004883,37.78157424926758,37.27401351928711,37.46434783935547,2325411.0 2006-09-14,37.400901794433594,37.53572463989258,37.29780578613281,37.35331726074219,1522576.0 2006-09-15,37.567447662353516,37.88467025756836,37.46434783935547,37.57537841796875,4002829.0 2006-09-18,37.757781982421875,37.987770080566406,37.511932373046875,37.615028381347656,2040314.0 2006-09-19,37.266082763671875,37.987770080566406,36.964717864990234,37.757781982421875,3329743.0 2006-09-20,37.67847442626953,37.97983932495117,37.16298294067383,37.250221252441406,2558431.0 2006-09-21,37.41676330566406,37.71019744873047,37.27401351928711,37.59123611450195,1389547.0 2006-09-22,37.139190673828125,37.39297103881836,37.01230239868164,37.32952880859375,1085915.0 2006-09-25,37.82122802734375,38.01156234741211,37.17091369628906,37.194705963134766,2733449.0 2006-09-26,38.130523681640625,38.304996490478516,37.4722785949707,37.71019744873047,2791704.0 2006-09-27,37.58330535888672,37.97190856933594,37.25815200805664,37.892601013183594,3332265.0 2006-09-28,37.686405181884766,37.95604705810547,37.54365539550781,37.7181282043457,1996812.0 2006-09-29,37.54365539550781,37.80536651611328,37.385040283203125,37.53572463989258,1523080.0 2006-10-02,37.30573654174805,37.60709762573242,37.210567474365234,37.60709762573242,1581209.0 2006-10-03,37.813297271728516,37.9163932800293,37.313663482666016,37.36124801635742,2489458.0 2006-10-04,37.829158782958984,37.90846252441406,37.702266693115234,37.74985122680664,2105252.0 2006-10-05,37.829158782958984,37.892601013183594,37.59123611450195,37.686405181884766,2852607.0 2006-10-06,37.646751403808594,37.829158782958984,37.527793884277344,37.74985122680664,1984707.0 2006-10-09,37.686405181884766,37.829158782958984,37.48020935058594,37.65468215942383,1196246.0 2006-10-10,37.23435974121094,37.630889892578125,37.16298294067383,37.54365539550781,2266526.0 2006-10-11,37.07574462890625,37.2264289855957,36.821964263916016,37.036094665527344,2648714.0 2006-10-12,37.1788444519043,37.313663482666016,36.9329948425293,37.155052185058594,1698602.0 2006-10-13,36.86954879760742,37.09953689575195,36.6871452331543,37.036094665527344,2093147.0 2006-10-16,37.23435974121094,37.266082763671875,36.893341064453125,36.94092559814453,1588901.0 2006-10-17,37.34538650512695,37.400901794433594,36.9805793762207,37.11539840698242,1430275.0 2006-10-18,37.567447662353516,37.74985122680664,37.281944274902344,37.4722785949707,2011565.0 2006-10-19,37.57537841796875,37.630889892578125,37.39297103881836,37.46434783935547,1145809.0 2006-10-20,37.60709762573242,37.73398971557617,37.43262481689453,37.72605895996094,1218187.0 2006-10-23,37.987770080566406,37.987770080566406,37.43262481689453,37.511932373046875,1817634.0 2006-10-24,37.90846252441406,37.932254791259766,37.67847442626953,37.829158782958984,1861388.0 2006-10-25,37.76571273803711,37.99570083618164,37.53572463989258,37.90053176879883,1590162.0 2006-10-26,37.76571273803711,37.90846252441406,37.630889892578125,37.73398971557617,1218313.0 2006-10-27,37.79743576049805,38.02742385864258,37.53572463989258,37.646751403808594,2282035.0 2006-10-30,38.87600326538086,39.232879638671875,37.6705436706543,37.702266693115234,4706681.0 2006-10-31,39.20908737182617,39.605621337890625,38.82841873168945,39.217018127441406,4435455.0 2006-11-01,38.66187286376953,39.32804870605469,38.431884765625,39.177364349365234,3887706.0 2006-11-02,38.1622428894043,38.58256912231445,38.03535461425781,38.50326156616211,4305075.0 2006-11-03,38.059146881103516,38.265342712402344,37.86880874633789,38.20189666748047,2294392.0 2006-11-06,38.06707763671875,38.24155044555664,37.932254791259766,38.059146881103516,2294518.0 2006-11-07,38.511192321777344,38.52705383300781,38.130523681640625,38.17017364501953,2467770.0 2006-11-08,38.606361389160156,38.84428024291992,38.41602325439453,38.44774627685547,1870845.0 2006-11-09,38.51912307739258,38.63015365600586,38.423954010009766,38.54291534423828,1826208.0 2006-11-10,38.59049987792969,38.61429214477539,38.41602325439453,38.51912307739258,1291699.0 2006-11-13,38.677734375,38.88393020629883,38.46360778808594,38.47153854370117,2054311.0 2006-11-14,38.868072509765625,38.923587799072266,38.384300231933594,38.63015365600586,2425907.0 2006-11-15,39.18529510498047,39.22494888305664,38.69359588623047,38.73324966430664,3218151.0 2006-11-16,39.478729248046875,39.55803680419922,39.16150665283203,39.1932258605957,2334742.0 2006-11-17,39.375633239746094,39.51838302612305,39.18529510498047,39.33597946166992,2756650.0 2006-11-20,39.16150665283203,39.40735626220703,39.113922119140625,39.25667190551758,2502824.0 2006-11-21,39.01875305175781,39.16943359375,38.89186477661133,39.07426834106445,1714237.0 2006-11-22,39.28046417236328,39.4390754699707,38.97909927368164,39.002891540527344,1974872.0 2006-11-24,39.16150665283203,39.4232177734375,38.89979553222656,38.99496078491211,1191959.0 2006-11-27,38.46360778808594,39.05047607421875,38.25741195678711,39.042545318603516,2453270.0 2006-11-28,38.868072509765625,38.9473762512207,38.28120422363281,38.320858001708984,3150691.0 2006-11-29,38.58256912231445,38.852210998535156,38.47153854370117,38.852210998535156,1297877.0 2006-11-30,38.249481201171875,38.74911117553711,38.24155044555664,38.52705383300781,2525395.0 2006-12-01,37.9639778137207,38.40016174316406,37.757781982421875,38.33671951293945,2649345.0 2006-12-04,38.40016174316406,38.59843063354492,38.06707763671875,38.06707763671875,2431455.0 2006-12-05,38.10673141479492,38.46360778808594,37.9639778137207,38.44774627685547,3585334.0 2006-12-06,37.86880874633789,38.059146881103516,37.686405181884766,37.90846252441406,2421872.0 2006-12-07,38.059146881103516,38.20189666748047,37.7181282043457,37.86880874633789,3762621.0 2006-12-08,38.019493103027344,38.15431213378906,37.9163932800293,37.987770080566406,2517199.0 2006-12-11,38.25741195678711,38.40016174316406,38.1622428894043,38.25741195678711,2812257.0 2006-12-12,38.21775817871094,38.47153854370117,38.10673141479492,38.25741195678711,2357943.0 2006-12-13,38.44774627685547,38.64601135253906,38.34465026855469,38.384300231933594,2441291.0 2006-12-14,38.87600326538086,39.042545318603516,38.41602325439453,38.50326156616211,2435743.0 2006-12-15,39.36770248413086,39.478729248046875,38.97909927368164,39.248741149902344,4639852.0 2006-12-18,39.1932258605957,39.431148529052734,39.129783630371094,39.24081039428711,2208018.0 2006-12-19,39.058406829833984,39.22494888305664,38.64601135253906,38.87600326538086,2048132.0 2006-12-20,39.177364349365234,39.359771728515625,38.89979553222656,38.89979553222656,2213188.0 2006-12-21,39.13771438598633,39.33597946166992,38.97909927368164,39.13771438598633,1671366.0 2006-12-22,38.868072509765625,39.24081039428711,38.86014175415039,39.098060607910156,1632907.0 2006-12-26,39.13771438598633,39.1932258605957,38.78083419799805,38.78083419799805,1211504.0 2006-12-27,39.129783630371094,39.359771728515625,39.06633758544922,39.25667190551758,1144548.0 2006-12-28,39.058406829833984,39.28046417236328,38.9473762512207,39.02668380737305,1188807.0 2006-12-29,39.058406829833984,39.1932258605957,38.89186477661133,38.923587799072266,1513749.0 2007-01-03,38.392234802246094,39.08219909667969,38.21775817871094,38.622222900390625,3311964.0 2007-01-04,38.78083419799805,38.86014175415039,38.304996490478516,38.304996490478516,4334580.0 2007-01-05,38.669803619384766,38.83634948730469,38.55877685546875,38.78083419799805,1935531.0 2007-01-08,38.69359588623047,38.83634948730469,38.431884765625,38.550846099853516,2745428.0 2007-01-09,38.54291534423828,38.923587799072266,38.28120422363281,38.66187286376953,1772114.0 2007-01-10,38.32878875732422,38.550846099853516,38.178104400634766,38.511192321777344,2414307.0 2007-01-11,38.36844253540039,38.61429214477539,38.18603515625,38.304996490478516,2201588.0 2007-01-12,38.622222900390625,38.74911117553711,38.32878875732422,38.37636947631836,2505850.0 2007-01-16,38.54291534423828,38.566707611083984,38.32878875732422,38.47153854370117,3370219.0 2007-01-17,38.852210998535156,38.86014175415039,38.54291534423828,38.59843063354492,2523377.0 2007-01-18,38.24155044555664,38.86014175415039,38.2098274230957,38.82048797607422,2056328.0 2007-01-19,37.99570083618164,38.31292724609375,37.940185546875,38.28913497924805,2919562.0 2007-01-22,37.527793884277344,38.10673141479492,37.46434783935547,38.059146881103516,3274515.0 2007-01-23,37.59917068481445,37.80536651611328,37.4722785949707,37.527793884277344,4082898.0 2007-01-24,37.86880874633789,37.932254791259766,37.59917068481445,37.646751403808594,4156285.0 2007-01-25,37.65468215942383,37.86880874633789,37.511932373046875,37.72605895996094,4229040.0 2007-01-26,37.37710952758789,37.6705436706543,37.369178771972656,37.62295913696289,4183395.0 2007-01-29,37.50400161743164,37.63882064819336,37.281944274902344,37.313663482666016,4832144.0 2007-01-30,37.55951690673828,37.646751403808594,37.155052185058594,37.50400161743164,2942890.0 2007-01-31,37.84501647949219,37.892601013183594,37.281944274902344,37.456417083740234,2871016.0 2007-02-01,38.46360778808594,38.59049987792969,38.18603515625,38.304996490478516,4272795.0 2007-02-02,38.86014175415039,38.89186477661133,38.423954010009766,38.46360778808594,2692342.0 2007-02-05,38.9473762512207,39.01082229614258,38.55877685546875,38.7015266418457,2911114.0 2007-02-06,38.7015266418457,39.47079849243164,38.265342712402344,39.217018127441406,4935919.0 2007-02-07,38.66187286376953,38.923587799072266,38.479469299316406,38.76497268676758,2664602.0 2007-02-08,38.83634948730469,38.87600326538086,38.51912307739258,38.51912307739258,3086762.0 2007-02-09,38.70945739746094,39.05047607421875,38.58256912231445,38.82841873168945,1969072.0 2007-02-12,38.90772247314453,39.058406829833984,38.69359588623047,38.87600326538086,1705789.0 2007-02-13,39.962501525878906,40.025943756103516,39.16150665283203,39.20908737182617,6344002.0 2007-02-14,40.61281204223633,40.660396575927734,39.9149169921875,39.93077850341797,5128715.0 2007-02-15,40.4304084777832,40.644535064697266,40.27972412109375,40.52557373046875,2901783.0 2007-02-16,40.414546966552734,40.49385452270508,40.14490509033203,40.224212646484375,2381523.0 2007-02-20,40.20042037963867,40.485923767089844,40.06559753417969,40.287654876708984,2271191.0 2007-02-21,40.29558563232422,40.31937789916992,39.95457077026367,40.01008224487305,2179143.0 2007-02-22,40.37489318847656,40.477989196777344,39.93077850341797,40.24800109863281,2995975.0 2007-02-23,40.589019775390625,40.63660430908203,40.1369743347168,40.271793365478516,2606095.0 2007-02-26,40.6524658203125,40.84280014038086,40.414546966552734,40.56522750854492,2757785.0 2007-02-27,39.550106048583984,40.44626998901367,39.18529510498047,40.20834732055664,4209496.0 2007-02-28,39.45494079589844,39.95457077026367,39.10599136352539,39.55803680419922,4955715.0 2007-03-01,39.462867736816406,39.462867736816406,38.741180419921875,39.058406829833984,5700044.0 2007-03-02,38.606361389160156,39.462867736816406,38.606361389160156,39.462867736816406,4195878.0 2007-03-05,38.439815521240234,38.77290344238281,37.90846252441406,38.06707763671875,3052086.0 2007-03-06,38.7015266418457,38.812557220458984,38.36844253540039,38.638084411621094,3232652.0 2007-03-07,38.18603515625,38.66187286376953,38.138450622558594,38.360511779785156,3101136.0 2007-03-08,38.550846099853516,38.7015266418457,38.36844253540039,38.511192321777344,2042332.0 2007-03-09,38.677734375,38.76497268676758,38.27327346801758,38.7015266418457,2494880.0 2007-03-12,38.931514739990234,39.14564514160156,38.511192321777344,38.511192321777344,3066965.0 2007-03-13,38.233619689941406,38.88393020629883,38.15431213378906,38.796695709228516,3521910.0 2007-03-14,38.320858001708984,38.392234802246094,37.71019744873047,38.130523681640625,3652290.0 2007-03-15,38.41602325439453,38.638084411621094,38.22568893432617,38.249481201171875,2380640.0 2007-03-16,38.17017364501953,38.57463836669922,38.08293914794922,38.57463836669922,3224960.0 2007-03-19,38.25741195678711,38.54291534423828,38.15431213378906,38.22568893432617,2584659.0 2007-03-20,38.431884765625,38.46360778808594,38.22568893432617,38.304996490478516,3614966.0 2007-03-21,40.081459045410156,40.26386260986328,38.86014175415039,39.01082229614258,7938577.0 2007-03-22,40.271793365478516,40.27972412109375,38.852210998535156,38.852210998535156,3738412.0 2007-03-23,40.25593185424805,40.35110092163086,39.89905548095703,40.20834732055664,2348234.0 2007-03-26,39.80388641357422,40.1845588684082,39.494590759277344,40.1845588684082,2685912.0 2007-03-27,39.13771438598633,39.740440368652344,39.129783630371094,39.661136627197266,2787921.0 2007-03-28,38.812557220458984,39.10599136352539,38.7015266418457,39.098060607910156,3407795.0 2007-03-29,38.69359588623047,39.14564514160156,38.606361389160156,39.13771438598633,2936711.0 2007-03-30,38.384300231933594,38.83634948730469,37.987770080566406,38.82048797607422,3405399.0 2007-04-02,40.00878143310547,40.61457443237305,38.542579650878906,38.71817398071289,8760619.0 2007-04-03,40.44776153564453,40.97454071044922,40.09657669067383,40.29850769042969,5740218.0 2007-04-04,40.02634048461914,40.35996627807617,39.68393325805664,39.719051361083984,4433558.0 2007-04-05,39.92976379394531,40.35996627807617,39.78050994873047,39.850746154785156,2684509.0 2007-04-09,39.12203598022461,39.859527587890625,38.972782135009766,39.859527587890625,3289888.0 2007-04-10,39.27128982543945,39.44688415527344,39.02545928955078,39.15715408325195,2246450.0 2007-04-11,38.61281967163086,39.288848876953125,38.5338020324707,39.14837646484375,3313351.0 2007-04-12,39.46444320678711,39.517120361328125,38.753292083740234,39.060577392578125,3866905.0 2007-04-13,39.26251220703125,39.50834274291992,38.972782135009766,39.46444320678711,2361033.0 2007-04-16,39.1922721862793,39.71027374267578,39.13959503173828,39.341529846191406,2391672.0 2007-04-17,39.16593551635742,39.429325103759766,38.981563568115234,39.15715408325195,3231799.0 2007-04-18,39.46444320678711,39.58735656738281,39.069358825683594,39.07814025878906,3154347.0 2007-04-19,38.981563568115234,39.46444320678711,38.96400451660156,39.46444320678711,1654511.0 2007-04-20,39.297630310058594,39.61369705200195,39.05179977416992,39.57857894897461,4757261.0 2007-04-23,39.095699310302734,39.50834274291992,39.07814025878906,39.288848876953125,2587808.0 2007-04-24,39.288848876953125,39.46444320678711,39.183494567871094,39.33274841308594,2331533.0 2007-04-25,39.429325103759766,39.6575927734375,39.16593551635742,39.16593551635742,2115693.0 2007-04-26,39.069358825683594,39.56101989746094,39.04301834106445,39.35908889770508,1958738.0 2007-04-27,39.6575927734375,39.84196853637695,38.955223083496094,39.069358825683594,2467985.0 2007-04-30,39.297630310058594,40.052677154541016,39.26251220703125,39.859527587890625,3631132.0 2007-05-01,40.92185974121094,40.939422607421875,39.75416946411133,40.079017639160156,5509457.0 2007-05-02,40.66725158691406,41.12379455566406,40.605796813964844,40.89552307128906,3957683.0 2007-05-03,40.78138732910156,40.939422607421875,40.623355865478516,40.711151123046875,2302147.0 2007-05-04,40.825286865234375,40.930641174316406,40.711151123046875,40.83406448364258,1829120.0 2007-05-07,40.86040496826172,41.05355453491211,40.825286865234375,40.825286865234375,1721826.0 2007-05-08,41.51009750366211,41.60667419433594,40.67603302001953,40.67603302001953,2859118.0 2007-05-09,42.66022872924805,42.76558303833008,41.31694412231445,41.32572555541992,7084808.0 2007-05-10,41.852500915527344,42.440738677978516,41.791046142578125,42.309043884277344,4058143.0 2007-05-11,42.24758529663086,42.2827033996582,41.92273712158203,42.1597900390625,2313651.0 2007-05-14,41.8086051940918,42.23002624511719,41.7032470703125,42.098331451416016,2097127.0 2007-05-15,41.791046142578125,42.238807678222656,41.668128967285156,41.82616424560547,2313081.0 2007-05-16,42.25636672973633,42.25636672973633,41.791046142578125,41.88762283325195,2553752.0 2007-05-17,42.27392578125,43.45917510986328,42.20368576049805,43.45917510986328,2821303.0 2007-05-18,42.69534683227539,42.756805419921875,42.2827033996582,42.3968391418457,3541721.0 2007-05-21,42.94117736816406,43.292362213134766,42.58121109008789,42.58999252319336,2965045.0 2007-05-22,43.090431213378906,43.21334457397461,42.6251106262207,42.94117736816406,2907981.0 2007-05-23,42.704124450683594,43.072872161865234,42.616329193115234,43.02897262573242,2286884.0 2007-05-24,42.77436447143555,43.187007904052734,42.502193450927734,42.56365203857422,2435182.0 2007-05-25,43.22212600708008,43.23968505859375,42.80070114135742,42.844600677490234,1907483.0 2007-05-29,43.072872161865234,43.53819274902344,42.94117736816406,43.09920883178711,2435068.0 2007-05-30,43.23090362548828,43.37137985229492,42.80948257446289,42.80948257446289,2399304.0 2007-05-31,43.634765625,43.801578521728516,43.10799026489258,43.16944885253906,2622661.0 2007-06-01,43.713783264160156,44.07374954223633,43.582088470458984,43.634765625,2953997.0 2007-06-04,43.99473190307617,44.16154479980469,43.43283462524414,43.43283462524414,2177882.0 2007-06-05,43.44161605834961,43.8542594909668,43.41527557373047,43.7401237487793,3081906.0 2007-06-06,43.54697036743164,43.59086990356445,42.99385452270508,43.380157470703125,2401354.0 2007-06-07,42.440738677978516,43.37137985229492,42.37928009033203,43.23090362548828,2871875.0 2007-06-08,42.502193450927734,42.66900634765625,42.1685676574707,42.54609298706055,3605618.0 2007-06-11,42.69534683227539,42.90605926513672,42.1685676574707,42.414398193359375,1753149.0 2007-06-12,42.186126708984375,42.756805419921875,42.14223098754883,42.48463439941406,2448622.0 2007-06-13,43.12554931640625,43.22212600708008,42.14223098754883,42.20368576049805,3460624.0 2007-06-14,42.949954986572266,43.21334457397461,42.89727783203125,43.11676788330078,2054300.0 2007-06-15,43.160667419433594,43.54697036743164,43.10799026489258,43.24846267700195,3443880.0 2007-06-18,42.90605926513672,43.20456314086914,42.89727783203125,43.160667419433594,2802510.0 2007-06-19,42.932395935058594,43.00263214111328,42.54609298706055,42.67778778076172,2030723.0 2007-06-20,42.49341583251953,43.01141357421875,42.440738677978516,42.949954986572266,2327433.0 2007-06-21,42.87971878051758,42.96751403808594,42.36172103881836,42.616329193115234,1863860.0 2007-06-22,42.49341583251953,42.89727783203125,42.3968391418457,42.6251106262207,3119379.0 2007-06-25,42.25636672973633,42.82704162597656,42.01931381225586,42.31782150268555,2491107.0 2007-06-26,42.20368576049805,42.59877014160156,42.14223098754883,42.37928009033203,2783716.0 2007-06-27,42.44951629638672,42.58121109008789,41.878841400146484,42.02809524536133,4403944.0 2007-06-28,42.502193450927734,42.96751403808594,42.14223098754883,42.31782150268555,2406707.0 2007-06-29,42.554874420166016,43.072872161865234,42.309043884277344,42.48463439941406,2491790.0 2007-07-02,42.78314208984375,43.064090728759766,42.519752502441406,42.82704162597656,2248386.0 2007-07-03,42.91483688354492,43.09920883178711,42.88850021362305,42.88850021362305,1624897.0 2007-07-05,42.87093734741211,43.09920883178711,42.756805419921875,42.862159729003906,1607471.0 2007-07-06,42.958736419677734,43.187007904052734,42.704124450683594,42.78314208984375,2658996.0 2007-07-09,42.949954986572266,43.064090728759766,42.730464935302734,42.91483688354492,2245425.0 2007-07-10,42.11589050292969,42.756805419921875,42.03687286376953,42.58121109008789,2679725.0 2007-07-11,42.300262451171875,42.37049865722656,41.97541809082031,42.01931381225586,2067513.0 2007-07-12,42.53731155395508,42.57243347167969,42.300262451171875,42.36172103881836,2236996.0 2007-07-13,43.00263214111328,43.160667419433594,42.48463439941406,42.616329193115234,1924910.0 2007-07-16,43.13432693481445,43.35382080078125,42.77436447143555,42.92361831665039,1341173.0 2007-07-17,43.01141357421875,43.11676788330078,42.80948257446289,43.02897262573242,2252259.0 2007-07-18,42.2827033996582,42.87971878051758,41.84372329711914,42.69534683227539,3338181.0 2007-07-19,42.756805419921875,42.87093734741211,42.33538055419922,42.54609298706055,1758844.0 2007-07-20,42.098331451416016,42.862159729003906,42.02809524536133,42.748023986816406,2828251.0 2007-07-23,42.24758529663086,42.554874420166016,42.13344955444336,42.300262451171875,1690162.0 2007-07-24,41.4661979675293,42.14223098754883,41.39596176147461,41.57155227661133,2540995.0 2007-07-25,41.16769027709961,41.896400451660156,40.96575927734375,41.474979400634766,2785311.0 2007-07-26,40.474098205566406,40.825286865234375,40.28972625732422,40.74626922607422,6503576.0 2007-07-27,39.90342330932617,40.52677917480469,39.89464569091797,40.395084381103516,4650081.0 2007-07-30,40.44776153564453,40.474098205566406,39.604915618896484,40.15803146362305,3526230.0 2007-07-31,40.75504684448242,41.650569915771484,40.38630294799805,40.49165725708008,5032444.0 2007-08-01,41.273048400878906,41.448638916015625,40.0,40.02634048461914,5519822.0 2007-08-02,41.71202850341797,41.86128234863281,41.12379455566406,41.25548553466797,2997848.0 2007-08-03,41.755924224853516,42.13344955444336,41.457420349121094,41.57155227661133,4973330.0 2007-08-06,42.17734909057617,42.221248626708984,41.07111358642578,41.132572174072266,5249309.0 2007-08-07,42.53731155395508,42.80070114135742,41.896400451660156,42.010536193847656,5419362.0 2007-08-08,43.046531677246094,43.14310836791992,41.852500915527344,41.852500915527344,4074886.0 2007-08-09,41.74714660644531,42.976295471191406,41.72080612182617,42.58121109008789,4412828.0 2007-08-10,42.5109748840332,42.932395935058594,41.26426696777344,41.48375701904297,3609947.0 2007-08-13,42.66900634765625,43.02019119262695,41.905181884765625,42.748023986816406,2987597.0 2007-08-14,41.94029998779297,42.704124450683594,41.905181884765625,42.66900634765625,2582113.0 2007-08-15,41.43986129760742,42.35293960571289,41.26426696777344,41.878841400146484,2523682.0 2007-08-16,40.930641174316406,41.7032470703125,40.254608154296875,41.26426696777344,5020256.0 2007-08-17,41.29938507080078,41.83494186401367,40.74626922607422,41.83494186401367,4355422.0 2007-08-20,41.115013122558594,41.448638916015625,40.72871017456055,41.26426696777344,2053503.0 2007-08-21,40.98331832885742,41.30816650390625,40.79016876220703,40.95698165893555,1624784.0 2007-08-22,41.229148864746094,41.29938507080078,40.8077278137207,41.19403076171875,2312398.0 2007-08-23,41.09745407104492,41.62423324584961,40.84284591674805,41.49253845214844,2059084.0 2007-08-24,40.95698165893555,41.044776916503906,40.5794563293457,41.00965881347656,2791917.0 2007-08-27,40.89552307128906,41.40473937988281,40.83406448364258,40.83406448364258,1784130.0 2007-08-28,40.42142105102539,40.913082122802734,40.38630294799805,40.6935920715332,2705011.0 2007-08-29,40.67603302001953,40.73748779296875,40.38630294799805,40.6935920715332,2612752.0 2007-08-30,40.21949005126953,40.87796401977539,39.71027374267578,40.395084381103516,3347749.0 2007-08-31,40.15803146362305,40.64969253540039,40.09657669067383,40.51799774169922,3893330.0 2007-09-04,40.40386199951172,40.684810638427734,40.166812896728516,40.175594329833984,3218472.0 2007-09-05,40.49165725708008,40.597015380859375,40.035118103027344,40.228271484375,3121999.0 2007-09-06,40.52677917480469,40.73748779296875,40.21071243286133,40.28972625732422,2738270.0 2007-09-07,39.27128982543945,40.3424072265625,39.16593551635742,40.1229133605957,5018776.0 2007-09-10,39.00790023803711,39.376644134521484,39.00790023803711,39.24495315551758,4598143.0 2007-09-11,39.086917877197266,39.33274841308594,38.93766403198242,39.1922721862793,3968504.0 2007-09-12,39.1922721862793,39.32396697998047,38.80596923828125,38.91132736206055,3412786.0 2007-09-13,38.955223083496094,39.394203186035156,38.841087341308594,39.315189361572266,3278384.0 2007-09-14,39.04301834106445,39.13081741333008,38.551361083984375,38.753292083740234,2278114.0 2007-09-17,38.93766403198242,38.99034118652344,38.70939254760742,38.858646392822266,2311487.0 2007-09-18,39.57857894897461,39.622474670410156,38.84986877441406,39.02545928955078,3496958.0 2007-09-19,40.588233947753906,40.86040496826172,40.04389953613281,40.10535430908203,3969415.0 2007-09-20,40.51799774169922,40.73748779296875,40.38630294799805,40.482879638671875,2810710.0 2007-09-21,40.6935920715332,40.8077278137207,40.474098205566406,40.8077278137207,5402277.0 2007-09-24,40.29850769042969,40.75504684448242,40.263389587402344,40.4653205871582,2598856.0 2007-09-25,40.78138732910156,41.00965881347656,40.1141357421875,40.15803146362305,3166990.0 2007-09-26,40.913082122802734,41.28182601928711,40.76382827758789,41.000877380371094,2797840.0 2007-09-27,40.42142105102539,41.07111358642578,40.1229133605957,40.84284591674805,3123821.0 2007-09-28,40.32484436035156,40.63213348388672,40.140472412109375,40.33362579345703,2396912.0 2007-10-01,41.10623550415039,41.10623550415039,40.29850769042969,40.30728530883789,2317296.0 2007-10-02,41.31694412231445,41.334503173828125,40.84284591674805,41.158912658691406,2007032.0 2007-10-03,41.60667419433594,41.71202850341797,41.044776916503906,41.10623550415039,1812035.0 2007-10-04,41.60667419433594,41.79982376098633,41.49253845214844,41.61545181274414,1492773.0 2007-10-05,42.11589050292969,42.29148483276367,41.77348709106445,41.77348709106445,2363083.0 2007-10-08,42.14223098754883,42.194908142089844,41.72958755493164,42.02809524536133,1330352.0 2007-10-09,42.40562057495117,42.44951629638672,42.02809524536133,42.14223098754883,1461451.0 2007-10-10,42.31782150268555,42.47585678100586,42.045654296875,42.309043884277344,1414866.0 2007-10-11,42.05443572998047,42.57243347167969,41.791046142578125,42.40562057495117,1413499.0 2007-10-12,42.36172103881836,42.554874420166016,41.95785903930664,42.194908142089844,1012343.0 2007-10-15,42.07199478149414,42.440738677978516,41.791046142578125,42.15100860595703,2568331.0 2007-10-16,41.905181884765625,42.25636672973633,41.870059967041016,42.080772399902344,2812191.0 2007-10-17,41.878841400146484,42.11589050292969,41.7032470703125,42.11589050292969,4364762.0 2007-10-18,42.31782150268555,42.3880615234375,41.782264709472656,41.83494186401367,2291440.0 2007-10-19,41.72080612182617,42.27392578125,41.7032470703125,42.14223098754883,3532609.0 2007-10-22,41.553993225097656,41.68568801879883,41.220367431640625,41.31694412231445,1861354.0 2007-10-23,41.54521560668945,41.7032470703125,40.98331832885742,41.7032470703125,2032318.0 2007-10-24,41.141353607177734,41.57155227661133,40.570674896240234,41.422298431396484,2861965.0 2007-10-25,40.84284591674805,41.4661979675293,40.605796813964844,41.360843658447266,2230959.0 2007-10-26,40.886741638183594,41.08867263793945,40.711151123046875,40.96575927734375,1659751.0 2007-10-29,41.422298431396484,41.7032470703125,41.027217864990234,41.07111358642578,2762758.0 2007-10-30,42.71290588378906,43.59086990356445,42.07199478149414,42.68656539916992,4809541.0 2007-10-31,43.5118522644043,43.73134231567383,42.835819244384766,42.91483688354492,3802096.0 2007-11-01,42.13344955444336,43.266021728515625,42.05443572998047,43.22212600708008,3043750.0 2007-11-02,42.730464935302734,42.958736419677734,42.124671936035156,42.221248626708984,3020628.0 2007-11-05,43.22212600708008,43.41527557373047,42.309043884277344,42.7392463684082,2939303.0 2007-11-06,43.5118522644043,43.5118522644043,42.844600677490234,43.187007904052734,2779843.0 2007-11-07,42.633888244628906,43.44161605834961,42.58121109008789,43.23968505859375,3202299.0 2007-11-08,41.764705657958984,42.756805419921875,41.49253845214844,42.66900634765625,4513857.0 2007-11-09,41.027217864990234,41.64179229736328,41.027217864990234,41.40473937988281,2861738.0 2007-11-12,40.930641174316406,41.57155227661133,40.85162353515625,40.85162353515625,2786336.0 2007-11-13,41.40473937988281,41.40473937988281,40.798946380615234,41.19403076171875,2649884.0 2007-11-14,41.63301086425781,42.08955383300781,41.06233596801758,41.65935134887695,3174393.0 2007-11-15,41.16769027709961,41.82616424560547,41.00965881347656,41.553993225097656,2453406.0 2007-11-16,41.40473937988281,41.562774658203125,40.83406448364258,41.54521560668945,2621522.0 2007-11-19,40.44776153564453,41.25548553466797,40.32484436035156,41.06233596801758,2692254.0 2007-11-20,40.42142105102539,40.913082122802734,40.00878143310547,40.597015380859375,3518143.0 2007-11-21,39.66637420654297,40.29850769042969,39.55223846435547,40.166812896728516,3566779.0 2007-11-23,40.149253845214844,40.254608154296875,39.824405670166016,39.850746154785156,1154035.0 2007-11-26,39.44688415527344,40.3424072265625,39.429325103759766,40.228271484375,2599654.0 2007-11-27,39.56101989746094,39.78928756713867,39.12203598022461,39.78928756713867,3652090.0 2007-11-28,40.035118103027344,40.09657669067383,39.543460845947266,39.56101989746094,3161864.0 2007-11-29,39.833187103271484,40.18437194824219,39.7629508972168,39.86830520629883,2327091.0 2007-11-30,39.56101989746094,39.964881896972656,39.376644134521484,39.84196853637695,3741843.0 2007-12-03,39.71027374267578,40.1141357421875,39.315189361572266,39.50834274291992,2399873.0 2007-12-04,39.44688415527344,39.89464569091797,39.3064079284668,39.394203186035156,3128947.0 2007-12-05,40.02634048461914,40.395084381103516,39.736610412597656,39.736610412597656,2630862.0 2007-12-06,40.24583053588867,40.24583053588867,39.84196853637695,40.00878143310547,2199751.0 2007-12-07,39.99121856689453,40.41264343261719,39.920982360839844,40.2370491027832,1963408.0 2007-12-10,40.886741638183594,41.000877380371094,40.1229133605957,40.166812896728516,1841535.0 2007-12-11,39.964881896972656,41.018436431884766,39.920982360839844,40.86918258666992,2048378.0 2007-12-12,40.07023620605469,40.72871017456055,39.6575927734375,40.509220123291016,2707631.0 2007-12-13,40.28972625732422,40.368743896484375,39.75416946411133,39.79806900024414,1657017.0 2007-12-14,39.45566177368164,40.09657669067383,39.27128982543945,39.78050994873047,2191094.0 2007-12-17,38.84986877441406,39.46444320678711,38.84986877441406,39.35908889770508,1954638.0 2007-12-18,39.22739028930664,39.35908889770508,38.867427825927734,39.05179977416992,2019105.0 2007-12-19,39.21861267089844,39.622474670410156,38.92010498046875,39.315189361572266,2199865.0 2007-12-20,39.060577392578125,39.58735656738281,38.93766403198242,39.429325103759766,2457393.0 2007-12-21,39.48200225830078,39.56101989746094,39.25373077392578,39.48200225830078,3551630.0 2007-12-24,40.18437194824219,40.38630294799805,39.61369705200195,39.6488151550293,840696.0 2007-12-26,39.850746154785156,40.02634048461914,39.58735656738281,39.850746154785156,987627.0 2007-12-27,39.10447692871094,39.81562805175781,39.07814025878906,39.745391845703125,1700755.0 2007-12-28,39.25373077392578,39.50834274291992,39.01668167114258,39.07814025878906,1185130.0 2007-12-31,39.095699310302734,39.26251220703125,38.89376449584961,39.07814025878906,1199025.0 2008-01-02,37.94556427001953,39.20983123779297,37.86655044555664,39.069358825683594,3027576.0 2008-01-03,37.66461944580078,38.13871765136719,37.383670806884766,38.13871765136719,3036005.0 2008-01-04,35.99648666381836,37.32221221923828,35.7945556640625,37.27831268310547,4917519.0 2008-01-07,36.77787399291992,37.041263580322266,35.961368560791016,36.15452194213867,3653001.0 2008-01-08,36.44424819946289,37.12028121948242,36.33011245727539,37.03248596191406,3741615.0 2008-01-09,36.505706787109375,36.76031494140625,36.12818145751953,36.391571044921875,2966184.0 2008-01-10,36.725196838378906,36.98858642578125,36.11062240600586,36.163299560546875,3519396.0 2008-01-11,36.06672668457031,36.496925354003906,35.82089614868164,36.46180725097656,3340915.0 2008-01-14,35.29411697387695,36.286216735839844,35.16242218017578,36.286216735839844,3879890.0 2008-01-15,35.206321716308594,35.61018371582031,35.03950881958008,35.03950881958008,2909120.0 2008-01-16,34.98683166503906,35.434593200683594,34.82879638671875,35.118526458740234,4017253.0 2008-01-17,34.53907012939453,35.23265838623047,34.46883010864258,34.995609283447266,3682615.0 2008-01-18,34.72344207763672,35.2150993347168,34.354698181152344,34.70588302612305,4256671.0 2008-01-22,34.29323959350586,34.61808776855469,33.37137985229492,33.37137985229492,6510410.0 2008-01-23,34.661983489990234,34.6707649230957,33.14310836791992,33.36259841918945,6180100.0 2008-01-24,34.029850006103516,34.6707649230957,33.70500564575195,34.6707649230957,3936156.0 2008-01-25,34.02107238769531,34.4424934387207,33.87181854248047,34.31079864501953,3458118.0 2008-01-28,34.688323974609375,34.70588302612305,33.924495697021484,34.13520431518555,3505386.0 2008-01-29,34.69710159301758,34.890254974365234,34.51272964477539,34.83757781982422,2370715.0 2008-01-30,34.63564682006836,35.118526458740234,34.47761154174805,34.75856018066406,2542476.0 2008-01-31,35.627742767333984,35.8999137878418,34.06496810913086,34.40737533569336,5395329.0 2008-02-01,35.092185974121094,35.72431945800781,34.29323959350586,35.72431945800781,5503192.0 2008-02-04,34.890254974365234,35.118526458740234,34.76734161376953,34.98683166503906,2350554.0 2008-02-05,33.915714263916016,34.50395202636719,33.84547805786133,34.345916748046875,4470006.0 2008-02-06,33.2835807800293,34.152767181396484,33.23090362548828,34.152767181396484,3683640.0 2008-02-07,33.52941131591797,33.73134231567383,33.13432693481445,33.15188980102539,4377633.0 2008-02-08,33.274803161621094,33.44161605834961,33.15188980102539,33.41527557373047,2693621.0 2008-02-11,33.75768280029297,33.924495697021484,33.19578552246094,33.19578552246094,2638152.0 2008-02-12,34.51272964477539,34.73221969604492,33.898155212402344,33.898155212402344,3714393.0 2008-02-13,34.96927261352539,35.06584548950195,34.59174728393555,34.70588302612305,3457207.0 2008-02-14,34.793678283691406,34.95171356201172,34.62686538696289,34.93415451049805,3598329.0 2008-02-15,34.890254974365234,35.021949768066406,34.600528717041016,34.7849006652832,3754714.0 2008-02-19,34.70588302612305,35.136085510253906,34.62686538696289,35.092185974121094,2923585.0 2008-02-20,35.320457458496094,35.49604797363281,34.345916748046875,34.47761154174805,3911212.0 2008-02-21,35.16242218017578,35.71554183959961,35.118526458740234,35.37313461303711,2203509.0 2008-02-22,35.741878509521484,35.7857780456543,35.083404541015625,35.3292350769043,3722138.0 2008-02-25,35.95259094238281,35.99648666381836,35.539947509765625,35.82089614868164,3653343.0 2008-02-26,35.7945556640625,36.20719909667969,35.136085510253906,35.136085510253906,4676734.0 2008-02-27,35.829673767089844,36.06672668457031,35.5662841796875,35.5662841796875,3251617.0 2008-02-28,35.37313461303711,35.72431945800781,35.26778030395508,35.72431945800781,3506184.0 2008-02-29,35.07462692260742,35.2150993347168,34.863914489746094,35.118526458740234,7307482.0 2008-03-03,35.311676025390625,35.38191223144531,35.03072738647461,35.03072738647461,3526002.0 2008-03-04,35.36435317993164,35.46971130371094,34.907814025878906,35.07462692260742,3959620.0 2008-03-05,35.29411697387695,35.680419921875,34.89903259277344,35.197540283203125,3100928.0 2008-03-06,35.24143981933594,35.59262466430664,35.092185974121094,35.2150993347168,3076781.0 2008-03-07,34.42493438720703,35.118526458740234,34.258121490478516,35.01316833496094,4701678.0 2008-03-10,34.42493438720703,34.69710159301758,34.240562438964844,34.240562438964844,4546660.0 2008-03-11,35.12730407714844,35.197540283203125,34.49517059326172,34.802459716796875,3555389.0 2008-03-12,35.17120361328125,35.434593200683594,34.7849006652832,34.863914489746094,2775743.0 2008-03-13,35.021949768066406,35.35557556152344,34.46883010864258,34.82001876831055,3992423.0 2008-03-14,34.565406799316406,35.34679412841797,34.36347579956055,35.206321716308594,4607938.0 2008-03-17,34.04740905761719,34.5566291809082,33.81914138793945,33.81914138793945,4422054.0 2008-03-18,35.399471282958984,35.417030334472656,34.36347579956055,34.49517059326172,4793823.0 2008-03-19,35.36435317993164,35.99648666381836,35.34679412841797,35.50482940673828,4533562.0 2008-03-20,35.95259094238281,36.01404571533203,35.320457458496094,35.40825271606445,5116388.0 2008-03-24,36.67251968383789,36.78665542602539,35.5575065612793,36.084285736083984,3032018.0 2008-03-25,37.251976013183594,37.33977127075195,36.65496063232422,36.65496063232422,4761703.0 2008-03-26,37.21685791015625,37.59437942504883,36.87445068359375,36.98858642578125,3661429.0 2008-03-27,36.86567306518555,37.445125579833984,36.69886016845703,37.23441696166992,3737173.0 2008-03-28,36.69007873535156,37.08516311645508,36.64617919921875,37.03248596191406,2504205.0 2008-03-31,37.21685791015625,37.41000747680664,36.6022834777832,36.6022834777832,3056165.0 2008-04-01,38.103599548339844,38.103599548339844,37.31343460083008,37.40122985839844,3067897.0 2008-04-02,38.463565826416016,38.867427825927734,38.0684814453125,38.0684814453125,3839341.0 2008-04-03,38.0684814453125,38.40210723876953,37.954345703125,38.27919387817383,3024273.0 2008-04-04,38.5338020324707,38.67427444458008,37.94556427001953,37.97190475463867,2584961.0 2008-04-07,38.033363342285156,38.80596923828125,37.901668548583984,38.80596923828125,2771757.0 2008-04-08,37.82265090942383,38.033363342285156,37.66461944580078,37.8402099609375,2183463.0 2008-04-09,37.62071990966797,37.919227600097656,37.383670806884766,37.76997375488281,1634237.0 2008-04-10,37.6031608581543,37.8314323425293,37.2607536315918,37.55048370361328,2125488.0 2008-04-11,36.85689163208008,37.40122985839844,36.80421447753906,37.19929885864258,1851786.0 2008-04-14,36.927127838134766,37.137840270996094,36.76031494140625,36.78665542602539,1445619.0 2008-04-15,37.14662170410156,37.22563552856445,36.85689163208008,37.17295837402344,1339122.0 2008-04-16,38.02458190917969,38.05092239379883,37.357330322265625,37.53292465209961,2230959.0 2008-04-17,38.129940032958984,38.261634826660156,37.892887115478516,38.05092239379883,1429787.0 2008-04-18,38.47234344482422,38.58647918701172,37.51536560058594,38.51624298095703,1828323.0 2008-04-21,38.34064865112305,38.4196662902832,38.07726287841797,38.27919387817383,1799392.0 2008-04-22,38.05092239379883,38.217735290527344,37.75241470336914,38.11237716674805,1957713.0 2008-04-23,38.22651290893555,38.56013870239258,37.88410949707031,38.27919387817383,2646239.0 2008-04-24,38.63037872314453,38.80596923828125,38.129940032958984,38.31431198120117,2324813.0 2008-04-25,38.70061492919922,38.74451446533203,38.27041244506836,38.73573303222656,2962995.0 2008-04-28,38.45478439331055,38.84986877441406,38.42844772338867,38.62159729003906,1641527.0 2008-04-29,38.331871032714844,38.59526062011719,38.261634826660156,38.48112487792969,2278570.0 2008-04-30,38.80596923828125,39.43810272216797,37.56804275512695,38.331871032714844,3183391.0 2008-05-01,39.69271469116211,39.71027374267578,38.463565826416016,38.639156341552734,2842716.0 2008-05-02,37.8314323425293,39.183494567871094,37.50658416748047,38.999122619628906,4362826.0 2008-05-05,38.129940032958984,38.217735290527344,37.65583801269531,37.65583801269531,2161708.0 2008-05-06,38.20017623901367,38.349430084228516,37.59437942504883,37.778751373291016,1943704.0 2008-05-07,37.85776901245117,38.45478439331055,37.7172966003418,38.08604049682617,3005593.0 2008-05-08,37.62071990966797,38.08604049682617,37.43634796142578,38.0684814453125,3572360.0 2008-05-09,37.8402099609375,37.99824523925781,37.22563552856445,37.42756652832031,1870580.0 2008-05-12,38.437225341796875,38.542579650878906,37.64706039428711,37.66461944580078,1619886.0 2008-05-13,38.410888671875,38.62159729003906,38.17383575439453,38.437225341796875,1650297.0 2008-05-14,38.73573303222656,39.060577392578125,38.410888671875,38.45478439331055,1522274.0 2008-05-15,38.90254592895508,38.972782135009766,38.36698913574219,38.63037872314453,2013183.0 2008-05-16,38.51624298095703,38.858646392822266,38.331871032714844,38.81475067138672,1990630.0 2008-05-19,38.349430084228516,38.6479377746582,38.244075775146484,38.45478439331055,2280050.0 2008-05-20,38.17383575439453,38.47234344482422,37.989463806152344,38.13871765136719,2630407.0 2008-05-21,37.6119384765625,38.42844772338867,37.55048370361328,38.28797149658203,3520877.0 2008-05-22,37.32221221923828,37.7172966003418,37.137840270996094,37.59437942504883,3328044.0 2008-05-23,36.707637786865234,37.21685791015625,36.593502044677734,37.21685791015625,2897160.0 2008-05-27,37.251976013183594,37.357330322265625,36.65496063232422,36.65496063232422,3583977.0 2008-05-28,37.31343460083008,37.6119384765625,37.05882263183594,37.27831268310547,3147627.0 2008-05-29,37.73485565185547,37.98068618774414,37.30465316772461,37.33099365234375,1684467.0 2008-05-30,37.79631423950195,38.08604049682617,37.576820373535156,37.76997375488281,2160911.0 2008-06-02,37.53292465209961,38.094818115234375,37.251976013183594,37.66461944580078,2770618.0 2008-06-03,37.8402099609375,38.1826171875,37.55048370361328,37.6031608581543,2751482.0 2008-06-04,38.129940032958984,38.27919387817383,37.75241470336914,37.79631423950195,2485754.0 2008-06-05,38.726951599121094,38.779632568359375,38.16505813598633,38.28797149658203,3197515.0 2008-06-06,37.21685791015625,38.48112487792969,37.19929885864258,38.48112487792969,3743551.0 2008-06-09,37.75241470336914,37.96312713623047,37.269535064697266,37.96312713623047,2772782.0 2008-06-10,37.86655044555664,38.13871765136719,37.33977127075195,37.52414321899414,2380054.0 2008-06-11,37.09394073486328,37.787532806396484,37.023704528808594,37.787532806396484,3158561.0 2008-06-12,37.40122985839844,37.85776901245117,37.10272216796875,37.10272216796875,2470719.0 2008-06-13,37.875328063964844,38.261634826660156,37.51536560058594,37.51536560058594,2823809.0 2008-06-16,37.954345703125,38.07726287841797,37.445125579833984,37.65583801269531,2423564.0 2008-06-17,37.66461944580078,38.22651290893555,37.66461944580078,38.015804290771484,2299299.0 2008-06-18,37.269535064697266,37.62071990966797,37.181739807128906,37.45390701293945,2695899.0 2008-06-19,37.68217849731445,37.901668548583984,37.050045013427734,37.181739807128906,2132322.0 2008-06-20,37.40122985839844,37.6119384765625,37.137840270996094,37.383670806884766,3828976.0 2008-06-23,37.23441696166992,37.56804275512695,37.137840270996094,37.27831268310547,2437346.0 2008-06-24,36.935909271240234,37.31343460083008,36.725196838378906,36.927127838134766,3255832.0 2008-06-25,37.27831268310547,37.64706039428711,36.78665542602539,36.78665542602539,3158561.0 2008-06-26,36.76031494140625,37.19929885864258,36.69886016845703,36.80421447753906,3018806.0 2008-06-27,36.55838394165039,36.76909637451172,36.215980529785156,36.725196838378906,3212891.0 2008-06-30,36.78665542602539,37.20807647705078,36.26865768432617,36.54960632324219,3526800.0 2008-07-01,37.42756652832031,37.54170227050781,36.303775787353516,36.303775787353516,4614203.0 2008-07-02,36.962249755859375,37.86655044555664,36.87445068359375,37.4890251159668,5088938.0 2008-07-03,36.94468688964844,37.45390701293945,36.839332580566406,37.19929885864258,2049175.0 2008-07-07,36.97102737426758,37.41878890991211,36.57594299316406,37.023704528808594,3978413.0 2008-07-08,37.445125579833984,37.45390701293945,36.707637786865234,36.99736785888672,3888090.0 2008-07-09,36.812992095947266,37.75241470336914,36.812992095947266,37.445125579833984,2564003.0 2008-07-10,36.909568786621094,37.00614547729492,36.417911529541016,36.90079116821289,2597717.0 2008-07-11,36.40913009643555,36.953468322753906,35.970149993896484,36.54960632324219,3377591.0 2008-07-14,35.95259094238281,36.935909271240234,35.80333709716797,36.76909637451172,2836110.0 2008-07-15,36.04916763305664,36.417911529541016,35.34679412841797,35.759437561035156,2741231.0 2008-07-16,36.74275588989258,36.76909637451172,35.77699661254883,36.11062240600586,2057717.0 2008-07-17,37.22563552856445,37.42756652832031,36.44424819946289,36.812992095947266,3142273.0 2008-07-18,37.40122985839844,37.4890251159668,36.94468688964844,37.33099365234375,3391031.0 2008-07-21,37.40122985839844,37.41000747680664,36.75153732299805,37.2607536315918,3422126.0 2008-07-22,37.92800521850586,37.92800521850586,37.17295837402344,37.357330322265625,2465593.0 2008-07-23,37.445125579833984,38.05092239379883,37.23441696166992,37.98068618774414,4126597.0 2008-07-24,36.26865768432617,36.812992095947266,36.163299560546875,36.812992095947266,5313549.0 2008-07-25,36.075504302978516,36.6022834777832,35.95259094238281,36.57594299316406,3075300.0 2008-07-28,35.47848892211914,35.99648666381836,35.452152252197266,35.847232818603516,2815380.0 2008-07-29,35.60140609741211,35.81211471557617,35.35557556152344,35.38191223144531,3565640.0 2008-07-30,36.496925354003906,36.69886016845703,35.69798278808594,35.8999137878418,2746243.0 2008-07-31,37.497806549072266,37.88410949707031,36.87445068359375,37.014923095703125,5206369.0 2008-08-01,37.70851516723633,37.91044616699219,36.98858642578125,37.68217849731445,3167787.0 2008-08-04,38.129940032958984,38.331871032714844,37.56804275512695,37.74363327026367,2734511.0 2008-08-05,38.84986877441406,38.884986877441406,38.0684814453125,38.35820770263672,2741004.0 2008-08-06,39.02545928955078,39.03424072265625,38.244075775146484,38.63037872314453,2564003.0 2008-08-07,38.40210723876953,38.84986877441406,38.05970001220703,38.67427444458008,2107378.0 2008-08-08,39.517120361328125,39.5346794128418,38.31431198120117,38.36698913574219,3255945.0 2008-08-11,39.850746154785156,40.061458587646484,39.183494567871094,39.24495315551758,2505003.0 2008-08-12,39.68393325805664,39.920982360839844,39.47322082519531,39.58735656738281,1555646.0 2008-08-13,39.50834274291992,39.7629508972168,39.12203598022461,39.49956130981445,1621594.0 2008-08-14,39.806846618652344,39.947322845458984,39.15715408325195,39.288848876953125,1741987.0 2008-08-15,40.13169479370117,40.2370491027832,39.543460845947266,39.89464569091797,2102252.0 2008-08-18,39.78050994873047,40.263389587402344,39.604915618896484,40.1229133605957,1572845.0 2008-08-19,38.78841018676758,39.183494567871094,38.1913948059082,38.20017623901367,3098877.0 2008-08-20,38.80596923828125,39.27128982543945,38.551361083984375,38.981563568115234,1949399.0 2008-08-21,39.26251220703125,39.33274841308594,38.34064865112305,38.525020599365234,1940400.0 2008-08-22,39.622474670410156,39.78928756713867,39.24495315551758,39.48200225830078,1668179.0 2008-08-25,38.71817398071289,39.429325103759766,38.639156341552734,39.429325103759766,1522843.0 2008-08-26,38.83230972290039,38.99034118652344,38.437225341796875,38.73573303222656,1528082.0 2008-08-27,39.32396697998047,39.43810272216797,38.753292083740234,38.93766403198242,1846661.0 2008-08-28,39.44688415527344,39.50834274291992,39.1922721862793,39.32396697998047,2143940.0 2008-08-29,38.96400451660156,39.402984619140625,38.89376449584961,39.20983123779297,2037671.0 2008-09-02,39.622474670410156,40.01755905151367,39.429325103759766,39.43810272216797,2970740.0 2008-09-03,40.166812896728516,40.27216720581055,39.48200225830078,39.70149230957031,4575249.0 2008-09-04,39.069358825683594,40.33362579345703,39.01668167114258,40.07023620605469,3440691.0 2008-09-05,38.770851135253906,38.87620544433594,38.235294342041016,38.81475067138672,3320299.0 2008-09-08,40.24583053588867,40.24583053588867,39.3064079284668,39.341529846191406,4010989.0 2008-09-09,39.394203186035156,40.35996627807617,39.341529846191406,40.228271484375,3869639.0 2008-09-10,39.14837646484375,39.71027374267578,38.779632568359375,39.71027374267578,2481653.0 2008-09-11,39.622474670410156,39.67515563964844,38.323089599609375,38.70061492919922,2946137.0 2008-09-12,39.745391845703125,39.824405670166016,39.183494567871094,39.288848876953125,2425273.0 2008-09-15,38.884986877441406,39.938541412353516,38.81475067138672,39.07814025878906,3260501.0 2008-09-16,39.00790023803711,39.288848876953125,37.699737548828125,38.49868392944336,5135751.0 2008-09-17,37.22563552856445,38.68305587768555,37.19051742553711,38.5338020324707,4232866.0 2008-09-18,38.235294342041016,38.93766403198242,36.57594299316406,37.8314323425293,6166888.0 2008-09-19,39.174713134765625,40.166812896728516,38.56013870239258,39.27128982543945,5642264.0 2008-09-22,37.787532806396484,39.086917877197266,37.52414321899414,39.01668167114258,3037371.0 2008-09-23,37.22563552856445,38.28797149658203,37.20807647705078,37.813873291015625,2326749.0 2008-09-24,37.34855270385742,37.6119384765625,36.90079116821289,37.295875549316406,2507167.0 2008-09-25,37.85776901245117,38.208953857421875,37.32221221923828,37.6119384765625,2526758.0 2008-09-26,38.39332580566406,38.48112487792969,37.3748893737793,37.45390701293945,2267749.0 2008-09-29,36.56716537475586,38.147499084472656,36.057945251464844,37.892887115478516,4358497.0 2008-09-30,37.53292465209961,37.585601806640625,36.52326583862305,36.962249755859375,4264644.0 2008-10-01,36.98858642578125,37.690956115722656,36.76909637451172,37.19929885864258,4000738.0 2008-10-02,35.99648666381836,36.86567306518555,35.99648666381836,36.69886016845703,4191634.0 2008-10-03,36.24231719970703,37.4890251159668,36.18085861206055,36.417911529541016,4337426.0 2008-10-06,33.801578521728516,35.99648666381836,33.23968505859375,35.59262466430664,7898737.0 2008-10-07,33.037750244140625,34.486392974853516,32.91483688354492,34.170326232910156,6519408.0 2008-10-08,32.94117736816406,33.6259880065918,32.08955383300781,32.35293960571289,7093009.0 2008-10-09,30.553117752075195,33.801578521728516,30.553117752075195,33.36259841918945,7629592.0 2008-10-10,29.420543670654297,31.035995483398438,28.261632919311523,30.31606674194336,13436783.0 2008-10-13,30.553117752075195,31.000877380371094,29.429323196411133,30.166812896728516,6099687.0 2008-10-14,31.12379264831543,31.861282348632812,30.368745803833008,31.84372329711914,6358354.0 2008-10-15,28.955223083496094,30.7901668548584,28.726953506469727,30.76382827758789,6134882.0 2008-10-16,29.288850784301758,29.561017990112305,27.067602157592773,28.972782135009766,6349697.0 2008-10-17,29.648815155029297,30.280948638916016,28.2967529296875,28.955223083496094,7344158.0 2008-10-20,31.062334060668945,31.106233596801758,29.561017990112305,29.964881896972656,5631899.0 2008-10-21,29.929763793945312,31.027217864990234,29.762950897216797,31.027217864990234,3306175.0 2008-10-22,28.955223083496094,29.789289474487305,28.639156341552734,29.692712783813477,5033697.0 2008-10-23,29.868305206298828,29.947322845458984,28.31431007385254,28.54258155822754,4828677.0 2008-10-24,28.647937774658203,29.517120361328125,28.094820022583008,28.147497177124023,3311529.0 2008-10-27,27.243196487426758,28.612817764282227,27.20807647705078,28.173837661743164,4827765.0 2008-10-28,30.465320587158203,30.728708267211914,27.26075553894043,27.79631233215332,4743821.0 2008-10-29,29.218612670898438,30.948200225830078,29.025461196899414,30.89552116394043,3841391.0 2008-10-30,28.911325454711914,30.553117752075195,28.797191619873047,30.08779525756836,3599923.0 2008-10-31,30.684810638427734,31.053556442260742,28.533802032470703,29.0956974029541,3987411.0 2008-11-03,29.2098331451416,30.948200225830078,29.139596939086914,30.948200225830078,3795148.0 2008-11-04,31.808603286743164,31.99297523498535,29.420543670654297,29.59613609313965,6169507.0 2008-11-05,30.43020248413086,31.650571823120117,30.298507690429688,31.474977493286133,4027390.0 2008-11-06,30.131694793701172,30.825284957885742,29.850746154785156,30.08779525756836,4667964.0 2008-11-07,31.106233596801758,31.422300338745117,29.859525680541992,30.28972816467285,3271322.0 2008-11-10,31.211589813232422,32.17734909057617,31.027217864990234,31.536434173583984,3671453.0 2008-11-11,30.71993064880371,31.150131225585938,30.026338577270508,31.071115493774414,4216122.0 2008-11-12,29.762950897216797,30.711149215698242,29.59613609313965,29.72783088684082,5037228.0 2008-11-13,32.11589050292969,32.124671936035156,28.999122619628906,29.833187103271484,4355764.0 2008-11-14,30.834064483642578,32.58999252319336,30.640913009643555,31.378402709960938,3818498.0 2008-11-17,30.579456329345703,31.352062225341797,30.096576690673828,30.368745803833008,2939190.0 2008-11-18,30.92186164855957,31.378402709960938,29.850746154785156,30.69359016418457,3810980.0 2008-11-19,29.947322845458984,32.1597900390625,29.877084732055664,30.92186164855957,4241864.0 2008-11-20,28.208955764770508,30.44776153564453,28.094820022583008,29.648815155029297,5345555.0 2008-11-21,30.948200225830078,30.974538803100586,27.805091857910156,28.077260971069336,7372975.0 2008-11-24,32.89727783203125,33.09920883178711,30.70237159729004,31.518875122070312,6577042.0 2008-11-25,32.958736419677734,33.5118522644043,32.08955383300781,32.949954986572266,4940640.0 2008-11-26,35.27655792236328,35.3292350769043,32.00175476074219,33.47673416137695,6987082.0 2008-11-28,36.04916763305664,36.23353958129883,34.89903259277344,35.03072738647461,2558422.0 2008-12-01,33.10799026489258,35.970149993896484,33.064090728759766,35.961368560791016,5530073.0 2008-12-02,33.713783264160156,34.4337158203125,33.046531677246094,33.08164978027344,5620509.0 2008-12-03,33.8542594909668,34.00351333618164,32.54609298706055,33.68744659423828,8010587.0 2008-12-04,32.06321334838867,34.10886764526367,31.7032470703125,33.582088470458984,5209672.0 2008-12-05,33.00263214111328,33.55575180053711,30.92186164855957,31.738367080688477,6204930.0 2008-12-08,33.898155212402344,33.98595428466797,33.00263214111328,33.22212600708008,6720442.0 2008-12-09,34.345916748046875,34.688323974609375,33.36259841918945,33.827919006347656,6022918.0 2008-12-10,33.801578521728516,34.117645263671875,32.835819244384766,33.187007904052734,6774658.0 2008-12-11,32.76558303833008,34.26689910888672,32.704124450683594,33.634765625,4507365.0 2008-12-12,33.599647521972656,33.65232849121094,32.31782150268555,32.57243347167969,4013722.0 2008-12-15,32.89727783203125,33.96839141845703,32.65144729614258,33.96839141845703,4552355.0 2008-12-16,33.292362213134766,33.35382080078125,32.02809524536133,32.67778778076172,8422222.0 2008-12-17,32.704124450683594,33.30992126464844,32.47585678100586,32.862159729003906,6776139.0 2008-12-18,32.1685676574707,33.23090362548828,31.606672286987305,32.68656539916992,6799830.0 2008-12-19,33.01141357421875,33.12554931640625,32.08955383300781,32.08955383300781,14554598.0 2008-12-22,33.16944885253906,33.48551559448242,32.40562057495117,32.40562057495117,5336443.0 2008-12-23,33.178226470947266,34.574188232421875,32.932395935058594,33.634765625,4086163.0 2008-12-24,33.5118522644043,34.240562438964844,33.064090728759766,33.84547805786133,1178979.0 2008-12-26,33.48551559448242,34.038631439208984,33.274803161621094,33.467952728271484,1225336.0 2008-12-29,33.43283462524414,33.64354705810547,33.00263214111328,33.64354705810547,2409441.0 2008-12-30,34.354698181152344,34.460052490234375,33.57331085205078,33.98595428466797,3256743.0 2008-12-31,34.53907012939453,34.63564682006836,33.608428955078125,34.10886764526367,3238633.0 2009-01-02,35.47848892211914,35.54872512817383,34.2054443359375,34.7849006652832,4021809.0 2009-01-05,35.118526458740234,35.68920135498047,34.76734161376953,35.092185974121094,4875034.0 2009-01-06,35.829673767089844,35.987709045410156,34.7849006652832,35.3292350769043,6802905.0 2009-01-07,35.2150993347168,35.59262466430664,34.978050231933594,35.30289840698242,6223268.0 2009-01-08,35.654083251953125,35.654083251953125,34.72344207763672,35.206321716308594,5588162.0 2009-01-09,33.898155212402344,35.7857780456543,33.801578521728516,35.66286087036133,5674840.0 2009-01-12,33.8542594909668,34.231781005859375,33.57331085205078,34.16154479980469,5384509.0 2009-01-13,34.170326232910156,34.354698181152344,33.784019470214844,33.863037109375,4954081.0 2009-01-14,33.30992126464844,33.942054748535156,33.15188980102539,33.65232849121094,5236666.0 2009-01-15,34.39859390258789,34.5566291809082,33.13432693481445,33.15188980102539,7756021.0 2009-01-16,34.60930633544922,34.863914489746094,33.88059616088867,34.863914489746094,6291722.0 2009-01-20,33.046531677246094,35.092185974121094,33.00263214111328,34.661983489990234,9068832.0 2009-01-21,32.90605926513672,33.54697036743164,32.26514434814453,33.064090728759766,10268313.0 2009-01-22,32.24758529663086,32.89727783203125,32.00175476074219,32.221248626708984,8828047.0 2009-01-23,32.56365203857422,32.80070114135742,31.606672286987305,32.00175476074219,7592802.0 2009-01-26,33.046531677246094,33.43283462524414,32.309043884277344,32.35293960571289,5492144.0 2009-01-27,32.616329193115234,33.02019119262695,31.7032470703125,32.06321334838867,9693346.0 2009-01-28,32.88850021362305,33.801578521728516,32.57243347167969,33.01141357421875,7721281.0 2009-01-29,32.20368576049805,33.30113983154297,32.186126708984375,32.56365203857422,6063125.0 2009-01-30,31.896400451660156,32.87971878051758,31.826162338256836,32.300262451171875,6205158.0 2009-02-02,32.1685676574707,32.519752502441406,31.404741287231445,31.650571823120117,6902568.0 2009-02-03,34.27568054199219,35.092185974121094,33.801578521728516,34.152767181396484,13145199.0 2009-02-04,33.32748031616211,34.31079864501953,33.22212600708008,34.19666290283203,6981728.0 2009-02-05,34.029850006103516,34.07374954223633,32.835819244384766,33.09920883178711,7249507.0 2009-02-06,34.74100112915039,34.83757781982422,33.3977165222168,33.810359954833984,7116928.0 2009-02-09,34.460052490234375,34.802459716796875,34.26689910888672,34.41615676879883,4320341.0 2009-02-10,32.99385452270508,34.460052490234375,32.976295471191406,34.28445816040039,6741285.0 2009-02-11,33.32748031616211,33.47673416137695,32.844600677490234,33.12554931640625,4223184.0 2009-02-12,33.23968505859375,33.53819274902344,32.35293960571289,32.92361831665039,6795616.0 2009-02-13,32.633888244628906,33.35382080078125,32.633888244628906,33.23968505859375,5142585.0 2009-02-17,32.02809524536133,32.69534683227539,31.782264709472656,32.69534683227539,7450541.0 2009-02-18,32.34416198730469,32.502193450927734,31.650571823120117,31.896400451660156,5100898.0 2009-02-19,31.316944122314453,32.704124450683594,31.308164596557617,32.440738677978516,6763382.0 2009-02-20,31.492536544799805,31.64179039001465,30.76382827758789,31.589113235473633,6854160.0 2009-02-23,30.070236206054688,31.738367080688477,30.026338577270508,31.273046493530273,6909971.0 2009-02-24,30.992097854614258,31.16769027709961,29.903423309326172,29.920982360839844,6576017.0 2009-02-25,30.64969253540039,31.150131225585938,30.17559242248535,30.711149215698242,5513102.0 2009-02-26,30.008779525756836,30.825284957885742,29.850746154785156,30.307287216186523,5811748.0 2009-02-27,29.982440948486328,30.465320587158203,29.385425567626953,30.04389762878418,8067195.0 2009-03-02,28.999122619628906,30.008779525756836,28.972782135009766,29.455663681030273,7431519.0 2009-03-03,29.025461196899414,29.701492309570312,28.691835403442383,29.376646041870117,6863956.0 2009-03-04,29.850746154785156,30.245830535888672,28.788410186767578,29.719051361083984,7416485.0 2009-03-05,28.797191619873047,29.806848526000977,28.612817764282227,29.806848526000977,6459611.0 2009-03-06,29.218612670898438,29.39420509338379,28.121158599853516,28.121158599853516,8609929.0 2009-03-09,29.14837646484375,29.631254196166992,28.797191619873047,29.007902145385742,6426921.0 2009-03-10,30.38630485534668,30.412643432617188,28.884986877441406,29.41176414489746,6643673.0 2009-03-11,30.079017639160156,31.106233596801758,29.868305206298828,30.728708267211914,5350566.0 2009-03-12,30.834064483642578,30.948200225830078,29.359086990356445,29.359086990356445,5067639.0 2009-03-13,31.044776916503906,31.57155418395996,30.21949005126953,31.57155418395996,3726466.0 2009-03-16,31.044776916503906,31.589113235473633,30.623353958129883,31.589113235473633,4129900.0 2009-03-17,32.1597900390625,32.26514434814453,30.728708267211914,31.589113235473633,5575177.0 2009-03-18,32.58121109008789,32.756805419921875,31.606672286987305,31.764705657958984,5978155.0 2009-03-19,32.238807678222656,32.76558303833008,31.966636657714844,32.748023986816406,4384694.0 2009-03-20,31.87006187438965,32.79192352294922,31.492536544799805,32.67778778076172,6335460.0 2009-03-23,32.7392463684082,32.91483688354492,32.045654296875,32.300262451171875,7677543.0 2009-03-24,31.98419761657715,32.48463439941406,31.87006187438965,32.47585678100586,5454899.0 2009-03-25,31.273046493530273,31.87006187438965,30.71993064880371,31.431079864501953,9479555.0 2009-03-26,32.045654296875,32.300262451171875,31.202808380126953,31.97541618347168,7266251.0 2009-03-27,31.16769027709961,31.826162338256836,31.044776916503906,31.273046493530273,3866336.0 2009-03-30,30.939420700073242,31.018436431884766,30.526777267456055,30.89552116394043,4601332.0 2009-03-31,30.869182586669922,31.211589813232422,30.71993064880371,31.071115493774414,5457405.0 2009-04-01,30.816505432128906,31.1413516998291,30.079017639160156,30.210710525512695,4707715.0 2009-04-02,31.799823760986328,32.238807678222656,31.088674545288086,31.334503173828125,5790220.0 2009-04-03,32.194908142089844,32.221248626708984,31.606672286987305,32.03687286376953,3597304.0 2009-04-06,31.799823760986328,32.08955383300781,31.39596176147461,31.957857131958008,3852326.0 2009-04-07,30.948200225830078,31.589113235473633,30.930641174316406,31.211589813232422,3997434.0 2009-04-08,30.956979751586914,31.387182235717773,30.570676803588867,31.334503173828125,3012313.0 2009-04-09,31.782264709472656,31.826162338256836,30.44776153564453,30.51799774169922,4660674.0 2009-04-13,31.650571823120117,31.817384719848633,31.387182235717773,31.4837589263916,3298886.0 2009-04-14,31.28182601928711,31.59789276123047,31.062334060668945,31.55399513244629,3450601.0 2009-04-15,31.19403076171875,31.2554874420166,30.886743545532227,31.16769027709961,4178877.0 2009-04-16,32.06321334838867,32.186126708984375,31.352062225341797,31.387182235717773,3657557.0 2009-04-17,31.7032470703125,32.31782150268555,31.536434173583984,32.31782150268555,4173524.0 2009-04-20,31.16769027709961,31.88762092590332,31.071115493774414,31.72958755493164,3916679.0 2009-04-21,31.64179039001465,31.940298080444336,31.088674545288086,31.290605545043945,4728103.0 2009-04-22,31.202808380126953,31.87006187438965,31.097454071044922,31.75592613220215,4012811.0 2009-04-23,30.711149215698242,31.202808380126953,30.38630485534668,31.12379264831543,3854148.0 2009-04-24,31.035995483398438,31.633010864257812,30.623353958129883,31.633010864257812,6155384.0 2009-04-27,30.254608154296875,30.825284957885742,30.15803337097168,30.28972816467285,4925264.0 2009-04-28,30.43020248413086,30.755048751831055,29.920982360839844,30.28972816467285,3971124.0 2009-04-29,31.097454071044922,31.378402709960938,30.500438690185547,30.597015380859375,3585116.0 2009-04-30,30.9043025970459,31.334503173828125,30.535558700561523,30.544336318969727,6125656.0 2009-05-01,31.18524932861328,31.2554874420166,30.324846267700195,30.825284957885742,4170562.0 2009-05-04,30.60579490661621,31.448638916015625,30.351184844970703,31.448638916015625,7752604.0 2009-05-05,31.32572364807129,32.186126708984375,30.298507690429688,30.37752342224121,7984732.0 2009-05-06,32.326602935791016,32.528533935546875,31.41352081298828,31.633010864257812,5828946.0 2009-05-07,31.949077606201172,32.67778778076172,31.720808029174805,32.238807678222656,5598755.0 2009-05-08,32.34416198730469,32.57243347167969,31.720808029174805,32.221248626708984,4775030.0 2009-05-11,32.326602935791016,32.53731155395508,31.41352081298828,31.7032470703125,3755397.0 2009-05-12,32.49341583251953,32.59877014160156,31.97541618347168,32.34416198730469,3923172.0 2009-05-13,31.87006187438965,32.3968391418457,31.71202850341797,32.221248626708984,3543885.0 2009-05-14,31.75592613220215,32.27392578125,31.61545181274414,32.11589050292969,4671495.0 2009-05-15,31.422300338745117,32.00175476074219,31.36962127685547,31.791044235229492,4418864.0 2009-05-18,31.922739028930664,31.957857131958008,31.29938507080078,31.606672286987305,3170065.0 2009-05-19,31.360843658447266,31.966636657714844,31.290605545043945,31.87006187438965,4365331.0 2009-05-20,31.018436431884766,31.474977493286133,30.992097854614258,31.343284606933594,5405352.0 2009-05-21,31.211589813232422,31.211589813232422,30.298507690429688,30.456541061401367,5894325.0 2009-05-22,31.580333709716797,31.84372329711914,30.939420700073242,31.176471710205078,3798793.0 2009-05-26,32.46707534790039,32.519752502441406,31.062334060668945,31.150131225585938,5655705.0 2009-05-27,32.554874420166016,32.90605926513672,32.238807678222656,32.56365203857422,4965129.0 2009-05-28,33.36259841918945,33.43283462524414,32.46707534790039,32.7392463684082,5911524.0 2009-05-29,33.37137985229492,33.5118522644043,32.92361831665039,33.25724411010742,4052334.0 2009-06-01,34.08252716064453,34.31079864501953,33.41527557373047,33.43283462524414,3465294.0 2009-06-02,33.87181854248047,34.08252716064453,33.67866516113281,33.898155212402344,3286812.0 2009-06-03,33.35382080078125,33.801578521728516,32.958736419677734,33.801578521728516,3512448.0 2009-06-04,33.47673416137695,33.66110610961914,33.064090728759766,33.44161605834961,2567078.0 2009-06-05,33.84547805786133,34.18788528442383,33.634765625,33.64354705810547,3438413.0 2009-06-08,33.608428955078125,33.84547805786133,33.187007904052734,33.67866516113281,2080497.0 2009-06-09,33.6259880065918,33.88059616088867,33.45039367675781,33.8542594909668,2009196.0 2009-06-10,32.82704162597656,33.59086990356445,32.528533935546875,33.582088470458984,4593245.0 2009-06-11,32.844600677490234,33.33626174926758,32.78314208984375,32.87093734741211,3387386.0 2009-06-12,32.7392463684082,32.90605926513672,32.13344955444336,32.72168731689453,2699772.0 2009-06-15,32.045654296875,32.633888244628906,31.791044235229492,32.3968391418457,4238105.0 2009-06-16,31.808603286743164,32.26514434814453,31.808603286743164,32.212467193603516,4378544.0 2009-06-17,31.77348518371582,32.045654296875,31.64179039001465,31.68568992614746,4852254.0 2009-06-18,31.071115493774414,31.720808029174805,30.913082122802734,31.12379264831543,6942775.0 2009-06-19,31.32572364807129,31.45741844177246,30.535558700561523,30.89552116394043,7955459.0 2009-06-22,30.886743545532227,31.19403076171875,30.74626922607422,31.053556442260742,3767356.0 2009-06-23,30.7901668548584,31.035995483398438,30.597015380859375,30.913082122802734,2979738.0 2009-06-24,31.106233596801758,31.202808380126953,30.772607803344727,30.974538803100586,3509601.0 2009-06-25,30.38630485534668,30.640913009643555,30.140474319458008,30.614574432373047,6282724.0 2009-06-26,30.456541061401367,30.526777267456055,30.17559242248535,30.307287216186523,4683340.0 2009-06-29,30.983318328857422,31.035995483398438,30.40386390686035,30.509218215942383,2810369.0 2009-06-30,31.115013122558594,31.23792839050293,30.781387329101562,30.983318328857422,4494494.0 2009-07-01,31.035995483398438,31.220369338989258,30.7901668548584,31.115013122558594,3844808.0 2009-07-02,30.008779525756836,30.939420700073242,29.93854331970215,30.755048751831055,4555089.0 2009-07-06,30.08779525756836,30.1141357421875,29.719051361083984,29.91220474243164,4205188.0 2009-07-07,29.262510299682617,30.1141357421875,29.244951248168945,30.008779525756836,4587095.0 2009-07-08,29.806848526000977,29.93854331970215,29.201053619384766,29.894643783569336,5508204.0 2009-07-09,29.561017990112305,29.903423309326172,29.490781784057617,29.903423309326172,4020214.0 2009-07-10,29.61369514465332,29.745391845703125,29.41176414489746,29.55223846435547,2852739.0 2009-07-13,29.947322845458984,30.04389762878418,29.25373077392578,29.48200225830078,3590470.0 2009-07-14,30.237049102783203,30.237049102783203,29.52589988708496,29.62247657775879,3116760.0 2009-07-15,30.825284957885742,31.106233596801758,30.193151473999023,30.35996437072754,4053587.0 2009-07-16,31.150131225585938,31.229148864746094,30.570676803588867,30.80772590637207,3252870.0 2009-07-17,31.000877380371094,31.264266967773438,30.71993064880371,31.2554874420166,3809955.0 2009-07-20,31.23792839050293,31.273046493530273,30.816505432128906,30.816505432128906,3476114.0 2009-07-21,31.360843658447266,31.41352081298828,31.027217864990234,31.404741287231445,4139923.0 2009-07-22,31.07989501953125,31.334503173828125,30.948200225830078,31.23792839050293,3759839.0 2009-07-23,31.606672286987305,31.808603286743164,30.60579490661621,30.60579490661621,4120902.0 2009-07-24,32.423179626464844,32.46707534790039,31.492536544799805,31.606672286987305,4243686.0 2009-07-27,32.44951629638672,32.502193450927734,32.1597900390625,32.47585678100586,3380552.0 2009-07-28,32.69534683227539,32.756805419921875,32.29148483276367,32.3968391418457,3313237.0 2009-07-29,33.20456314086914,33.2835807800293,32.37049865722656,32.48463439941406,5269925.0 2009-07-30,32.212467193603516,32.92361831665039,31.957857131958008,32.72168731689453,8230528.0 2009-07-31,32.704124450683594,33.037750244140625,32.26514434814453,32.35293960571289,5931456.0 2009-08-03,33.41527557373047,33.41527557373047,32.58121109008789,32.642669677734375,5648301.0 2009-08-04,33.30113983154297,33.54697036743164,33.00263214111328,33.12554931640625,4583792.0 2009-08-05,33.11676788330078,33.32748031616211,32.71290588378906,33.292362213134766,3883876.0 2009-08-06,32.67778778076172,33.11676788330078,32.57243347167969,33.072872161865234,4033085.0 2009-08-07,33.68744659423828,33.88059616088867,33.090431213378906,33.160667419433594,6056860.0 2009-08-10,33.41527557373047,33.68744659423828,33.15188980102539,33.43283462524414,2418894.0 2009-08-11,33.23090362548828,33.33626174926758,32.96751403808594,33.15188980102539,3077350.0 2009-08-12,33.53819274902344,33.810359954833984,32.502193450927734,33.19578552246094,4563290.0 2009-08-13,34.012290954589844,34.06496810913086,33.36259841918945,33.79280090332031,4455312.0 2009-08-14,33.784019470214844,34.012290954589844,33.3977165222168,33.924495697021484,5208419.0 2009-08-17,33.02897262573242,33.59086990356445,33.01141357421875,33.520633697509766,4075114.0 2009-08-18,33.01141357421875,33.292362213134766,32.85337829589844,33.072872161865234,5089735.0 2009-08-19,33.072872161865234,33.22212600708008,32.66900634765625,32.80948257446289,4345627.0 2009-08-20,33.35382080078125,33.37137985229492,32.80948257446289,33.00263214111328,4559873.0 2009-08-21,34.30201721191406,34.33713912963867,33.187007904052734,33.81914138793945,4781750.0 2009-08-24,34.4337158203125,34.460052490234375,34.126426696777344,34.27568054199219,3598557.0 2009-08-25,34.231781005859375,34.679542541503906,34.170326232910156,34.24934387207031,3675667.0 2009-08-26,33.90693664550781,34.6707649230957,33.76646041870117,34.6707649230957,4181269.0 2009-08-27,33.898155212402344,34.00351333618164,33.494293212890625,33.801578521728516,3232824.0 2009-08-28,33.8542594909668,34.13520431518555,33.503074645996094,33.95961380004883,2283126.0 2009-08-31,33.66988754272461,33.924495697021484,33.48551559448242,33.76646041870117,2979168.0 2009-09-01,33.16944885253906,34.056190490722656,33.00263214111328,33.66110610961914,5739421.0 2009-09-02,33.072872161865234,33.19578552246094,32.80948257446289,33.09920883178711,4503492.0 2009-09-03,33.19578552246094,33.23968505859375,32.72168731689453,32.80948257446289,2903083.0 2009-09-04,33.863037109375,34.09130859375,33.046531677246094,33.25724411010742,4068280.0 2009-09-08,34.02107238769531,34.117645263671875,33.59086990356445,33.76646041870117,3782050.0 2009-09-09,33.7489013671875,33.827919006347656,33.520633697509766,33.66988754272461,3686943.0 2009-09-10,33.634765625,33.8542594909668,33.35382080078125,33.67866516113281,3708926.0 2009-09-11,33.713783264160156,33.77524185180664,33.380157470703125,33.59086990356445,3213347.0 2009-09-14,33.70500564575195,33.76646041870117,33.467952728271484,33.52941131591797,2998076.0 2009-09-15,33.95083236694336,34.07374954223633,33.48551559448242,33.59086990356445,3467002.0 2009-09-16,34.53907012939453,34.59174728393555,33.66988754272461,34.231781005859375,4834030.0 2009-09-17,34.486392974853516,34.679542541503906,34.345916748046875,34.372257232666016,2786222.0 2009-09-18,34.582969665527344,34.76734161376953,34.28445816040039,34.76734161376953,4676620.0 2009-09-21,34.40737533569336,34.62686538696289,34.10886764526367,34.41615676879883,2327433.0 2009-09-22,34.96049118041992,35.07462692260742,34.24934387207031,34.486392974853516,3327133.0 2009-09-23,34.98683166503906,35.50482940673828,34.73221969604492,34.85513687133789,4309407.0 2009-09-24,34.39859390258789,35.004390716552734,33.863037109375,34.978050231933594,6338421.0 2009-09-25,34.16154479980469,34.70588302612305,34.16154479980469,34.53028869628906,3809386.0 2009-09-28,35.01316833496094,35.10096740722656,34.09130859375,34.170326232910156,3040561.0 2009-09-29,34.565406799316406,35.04828643798828,34.41615676879883,34.89903259277344,2566850.0 2009-09-30,34.50395202636719,34.69710159301758,34.02107238769531,34.64442443847656,3848909.0 2009-10-01,34.19666290283203,34.59174728393555,34.00351333618164,34.38981628417969,4485724.0 2009-10-02,34.056190490722656,34.547847747802734,33.84547805786133,34.143985748291016,5084382.0 2009-10-05,34.04740905761719,34.152767181396484,33.810359954833984,33.827919006347656,3118354.0 2009-10-06,34.056190490722656,34.27568054199219,33.810359954833984,33.96839141845703,4226373.0 2009-10-07,34.258121490478516,34.33713912963867,33.99473190307617,34.170326232910156,2126285.0 2009-10-08,34.87269592285156,35.07462692260742,34.53028869628906,34.63564682006836,3595367.0 2009-10-09,35.26778030395508,35.30289840698242,34.688323974609375,34.84635543823242,3093980.0 2009-10-12,35.15364456176758,35.39069366455078,34.76734161376953,35.16242218017578,2223442.0 2009-10-13,35.03072738647461,35.12730407714844,34.776119232177734,35.12730407714844,2448508.0 2009-10-14,35.82089614868164,35.89113235473633,35.06584548950195,35.06584548950195,4590626.0 2009-10-15,35.86479568481445,35.882354736328125,35.3292350769043,35.53116989135742,4539826.0 2009-10-16,35.66286087036133,35.856014251708984,35.17998123168945,35.59262466430664,4287538.0 2009-10-19,35.829673767089844,36.101844787597656,35.57506561279297,35.81211471557617,3816447.0 2009-10-20,35.28533935546875,35.768218994140625,35.10096740722656,35.70676040649414,3263691.0 2009-10-21,35.38191223144531,35.91747283935547,35.27655792236328,35.320457458496094,3296722.0 2009-10-22,35.99648666381836,36.11940383911133,35.206321716308594,35.38191223144531,3323146.0 2009-10-23,35.4433708190918,36.09306335449219,35.28533935546875,35.856014251708984,2853992.0 2009-10-26,35.4433708190918,36.198421478271484,35.24143981933594,35.34679412841797,3156055.0 2009-10-27,35.320457458496094,35.90869140625,35.23265838623047,35.52238845825195,3194098.0 2009-10-28,35.12730407714844,35.4433708190918,35.10096740722656,35.338016510009766,4340843.0 2009-10-29,35.338016510009766,35.513607025146484,35.10096740722656,35.28533935546875,3713710.0 2009-10-30,34.94293212890625,35.6716423034668,34.94293212890625,35.452152252197266,6137957.0 2009-11-02,35.50482940673828,35.69798278808594,34.85513687133789,35.07462692260742,4942577.0 2009-11-03,35.68920135498047,35.69798278808594,35.118526458740234,35.40825271606445,5288149.0 2009-11-04,35.82089614868164,36.23353958129883,35.46092987060547,35.99648666381836,3864855.0 2009-11-05,37.08516311645508,37.08516311645508,35.943809509277344,36.075504302978516,3813828.0 2009-11-06,37.155399322509766,37.155399322509766,36.45302963256836,36.611061096191406,3250364.0 2009-11-09,37.70851516723633,37.70851516723633,37.07638168334961,37.14662170410156,3690132.0 2009-11-10,37.86655044555664,37.96312713623047,37.383670806884766,37.41000747680664,3295697.0 2009-11-11,38.094818115234375,38.31431198120117,37.761192321777344,37.954345703125,3412102.0 2009-11-12,38.033363342285156,38.437225341796875,37.92800521850586,38.094818115234375,4326150.0 2009-11-13,38.20017623901367,38.235294342041016,37.919227600097656,38.0684814453125,3645597.0 2009-11-16,38.577701568603516,38.63037872314453,38.1826171875,38.22651290893555,4049715.0 2009-11-17,38.639156341552734,38.67427444458008,38.34064865112305,38.67427444458008,2923130.0 2009-11-18,38.463565826416016,38.639156341552734,38.235294342041016,38.48990249633789,3945610.0 2009-11-19,38.13871765136719,38.36698913574219,37.68217849731445,38.208953857421875,4199151.0 2009-11-20,38.147499084472656,38.31431198120117,37.84899139404297,37.84899139404297,2721754.0 2009-11-23,38.841087341308594,38.955223083496094,38.34064865112305,38.36698913574219,3476456.0 2009-11-24,38.62159729003906,38.90254592895508,38.446006774902344,38.726951599121094,3124391.0 2009-11-25,38.63037872314453,38.841087341308594,38.45478439331055,38.74451446533203,3010035.0 2009-11-27,38.217735290527344,38.525020599365234,37.50658416748047,37.86655044555664,2121843.0 2009-11-30,38.147499084472656,38.349430084228516,37.813873291015625,38.331871032714844,3589217.0 2009-12-01,38.48990249633789,38.753292083740234,38.331871032714844,38.446006774902344,4521944.0 2009-12-02,38.45478439331055,39.069358825683594,38.349430084228516,38.446006774902344,5463669.0 2009-12-03,37.919227600097656,38.577701568603516,37.901668548583984,38.27919387817383,4594840.0 2009-12-04,38.35820770263672,38.841087341308594,38.08604049682617,38.39332580566406,7717181.0 2009-12-07,38.525020599365234,38.69183349609375,38.22651290893555,38.446006774902344,3455157.0 2009-12-08,37.76997375488281,38.51624298095703,37.75241470336914,38.28797149658203,3748677.0 2009-12-09,37.82265090942383,37.86655044555664,37.251976013183594,37.480247497558594,3977958.0 2009-12-10,37.92800521850586,38.235294342041016,37.778751373291016,37.91044616699219,2510356.0 2009-12-11,37.787532806396484,38.1913948059082,37.73485565185547,38.05092239379883,2715490.0 2009-12-14,37.8402099609375,38.1913948059082,37.72607421875,37.85776901245117,2853992.0 2009-12-15,37.66461944580078,37.97190475463867,37.576820373535156,37.761192321777344,2520151.0 2009-12-16,37.65583801269531,37.954345703125,37.64706039428711,37.84899139404297,3046483.0 2009-12-17,37.12028121948242,37.39244842529297,36.962249755859375,37.19929885864258,4678784.0 2009-12-18,37.19051742553711,37.28709411621094,36.84811019897461,37.28709411621094,5167415.0 2009-12-21,37.55048370361328,37.673397064208984,37.23441696166992,37.295875549316406,2346568.0 2009-12-22,37.673397064208984,37.805091857910156,37.39244842529297,37.62950134277344,2012955.0 2009-12-23,37.576820373535156,37.74363327026367,37.43634796142578,37.56804275512695,1539359.0 2009-12-24,37.761192321777344,37.8402099609375,37.357330322265625,37.471466064453125,700029.0 2009-12-28,37.901668548583984,37.94556427001953,37.690956115722656,37.70851516723633,1278414.0 2009-12-29,37.94556427001953,38.13871765136719,37.75241470336914,37.954345703125,1565556.0 2009-12-30,37.98068618774414,38.007022857666016,37.690956115722656,37.91044616699219,1594144.0 2009-12-31,37.59437942504883,38.217735290527344,37.585601806640625,38.217735290527344,1945184.0 2010-01-04,37.6031608581543,38.22651290893555,37.4890251159668,38.22651290893555,3930120.0 2010-01-05,37.40122985839844,37.673397064208984,37.19929885864258,37.445125579833984,3252415.0 2010-01-06,37.31343460083008,37.65583801269531,36.91835021972656,37.576820373535156,3111406.0 2010-01-07,37.295875549316406,37.31343460083008,36.953468322753906,36.98858642578125,2513317.0 2010-01-08,37.243194580078125,37.27831268310547,36.909568786621094,37.243194580078125,2310462.0 2010-01-11,37.41000747680664,37.41000747680664,36.98858642578125,37.243194580078125,2446230.0 2010-01-12,37.14662170410156,37.43634796142578,36.86567306518555,37.19051742553711,2571293.0 2010-01-13,37.41878890991211,37.51536560058594,36.927127838134766,37.07638168334961,2546007.0 2010-01-14,37.31343460083008,37.559261322021484,37.09394073486328,37.12906265258789,2402721.0 2010-01-15,37.11149978637695,37.68217849731445,36.74275588989258,37.50658416748047,3384880.0 2010-01-19,37.673397064208984,37.690956115722656,36.87445068359375,37.023704528808594,2931786.0 2010-01-20,37.17295837402344,37.4890251159668,36.54960632324219,37.2607536315918,4057232.0 2010-01-21,37.00614547729492,37.65583801269531,36.89200973510742,37.269535064697266,4356106.0 2010-01-22,36.1457405090332,37.181739807128906,36.084285736083984,37.00614547729492,4463513.0 2010-01-25,36.23353958129883,36.4881477355957,36.04916763305664,36.46180725097656,2400670.0 2010-01-26,36.04916763305664,36.23353958129883,35.970149993896484,36.06672668457031,2786905.0 2010-01-27,36.01404571533203,36.189640045166016,35.759437561035156,35.7857780456543,4096983.0 2010-01-28,35.71554183959961,36.15452194213867,35.46092987060547,35.7857780456543,4972760.0 2010-01-29,35.81211471557617,36.15452194213867,35.68920135498047,35.70676040649414,4173866.0 2010-02-01,36.057945251464844,36.136962890625,35.741878509521484,36.0228271484375,3638649.0 2010-02-02,36.15452194213867,36.365234375,35.71554183959961,36.365234375,4142999.0 2010-02-03,35.82089614868164,36.01404571533203,35.5662841796875,35.873573303222656,3141704.0 2010-02-04,35.452152252197266,35.8999137878418,35.452152252197266,35.61018371582031,4410778.0 2010-02-05,35.36435317993164,35.5575065612793,34.87269592285156,35.399471282958984,4745530.0 2010-02-08,35.46971130371094,35.61896514892578,35.136085510253906,35.338016510009766,3460738.0 2010-02-09,35.73310089111328,36.075504302978516,35.513607025146484,35.856014251708984,3358000.0 2010-02-10,35.71554183959961,35.82089614868164,35.38191223144531,35.627742767333984,2091774.0 2010-02-11,35.90869140625,36.09306335449219,35.29411697387695,35.61018371582031,2630407.0 2010-02-12,35.63652420043945,35.75065612792969,35.37313461303711,35.37313461303711,3429871.0 2010-02-16,36.2598762512207,36.303775787353516,35.69798278808594,35.8999137878418,2762075.0 2010-02-17,36.400352478027344,36.43547058105469,36.215980529785156,36.303775787353516,2425842.0 2010-02-18,36.163299560546875,36.65496063232422,36.09306335449219,36.62862014770508,4233891.0 2010-02-19,36.4881477355957,36.65496063232422,35.97892761230469,36.22475814819336,4293802.0 2010-02-22,36.52326583862305,36.812992095947266,36.38279342651367,36.496925354003906,3410963.0 2010-02-23,36.172080993652344,36.66373825073242,36.01404571533203,36.52326583862305,3778519.0 2010-02-24,37.08516311645508,37.08516311645508,36.1457405090332,36.172080993652344,4643134.0 2010-02-25,36.619842529296875,36.78665542602539,36.00526809692383,36.7164192199707,4149605.0 2010-02-26,36.532047271728516,36.812992095947266,36.286216735839844,36.707637786865234,3740248.0 2010-03-01,36.84811019897461,36.87445068359375,36.505706787109375,36.593502044677734,3315971.0 2010-03-02,36.74275588989258,36.962249755859375,36.681297302246094,36.79543685913086,3260274.0 2010-03-03,36.79543685913086,37.12906265258789,36.78665542602539,36.87445068359375,3735692.0 2010-03-04,36.619842529296875,37.041263580322266,36.479366302490234,36.89200973510742,5117413.0 2010-03-05,37.91044616699219,37.97190475463867,36.77787399291992,36.87445068359375,5564812.0 2010-03-08,37.88410949707031,37.96312713623047,37.62950134277344,37.901668548583984,3948799.0 2010-03-09,38.34064865112305,38.70061492919922,37.8402099609375,37.88410949707031,5927926.0 2010-03-10,38.525020599365234,38.56013870239258,37.96312713623047,38.08604049682617,5221404.0 2010-03-11,38.56892013549805,38.59526062011719,38.244075775146484,38.47234344482422,4325466.0 2010-03-12,38.463565826416016,38.577701568603516,38.331871032714844,38.49868392944336,3051267.0 2010-03-15,38.841087341308594,38.93766403198242,38.51624298095703,38.78841018676758,3343990.0 2010-03-16,38.84986877441406,39.02545928955078,38.58647918701172,39.02545928955078,2639860.0 2010-03-17,39.23617172241211,39.429325103759766,38.84986877441406,38.858646392822266,3099219.0 2010-03-18,39.26251220703125,39.394203186035156,39.060577392578125,39.13959503173828,1961130.0 2010-03-19,39.15715408325195,39.70149230957031,38.71817398071289,39.5346794128418,4858291.0 2010-03-22,39.35908889770508,39.411766052246094,38.753292083740234,39.10447692871094,4801796.0 2010-03-23,39.429325103759766,39.50834274291992,39.13081741333008,39.49956130981445,3250364.0 2010-03-24,38.92888641357422,39.411766052246094,38.884986877441406,39.23617172241211,4508390.0 2010-03-25,38.61281967163086,39.03424072265625,38.577701568603516,39.03424072265625,4693363.0 2010-03-26,38.841087341308594,39.01668167114258,38.6479377746582,38.6479377746582,2178793.0 2010-03-29,39.10447692871094,39.20983123779297,38.78841018676758,38.94644546508789,3528280.0 2010-03-30,39.14837646484375,39.24495315551758,38.867427825927734,38.972782135009766,2358300.0 2010-03-31,39.04301834106445,39.174713134765625,38.867427825927734,39.069358825683594,3141248.0 2010-04-01,38.78841018676758,39.20983123779297,38.542579650878906,39.20983123779297,3068352.0 2010-04-05,38.972782135009766,39.23617172241211,38.73573303222656,38.96400451660156,3700383.0 2010-04-06,38.884986877441406,39.00790023803711,38.71817398071289,38.94644546508789,4426040.0 2010-04-07,38.56892013549805,38.89376449584961,38.437225341796875,38.84986877441406,3085095.0 2010-04-08,38.525020599365234,38.6479377746582,38.31431198120117,38.59526062011719,2925522.0 2010-04-09,38.858646392822266,38.858646392822266,38.39332580566406,38.639156341552734,2444408.0 2010-04-12,38.81475067138672,38.89376449584961,38.656715393066406,38.89376449584961,2219114.0 2010-04-13,38.58647918701172,38.884986877441406,38.51624298095703,38.78841018676758,3100358.0 2010-04-14,38.78841018676758,38.79719161987305,38.40210723876953,38.50746154785156,3641839.0 2010-04-15,39.22739028930664,39.27128982543945,38.71817398071289,38.84986877441406,2900464.0 2010-04-16,38.884986877441406,39.402984619140625,38.81475067138672,39.060577392578125,5138712.0 2010-04-19,39.26251220703125,39.288848876953125,38.89376449584961,38.89376449584961,2975296.0 2010-04-20,39.5346794128418,39.543460845947266,39.288848876953125,39.411766052246094,2873355.0 2010-04-21,39.56101989746094,39.56979751586914,39.288848876953125,39.48200225830078,2786222.0 2010-04-22,39.56979751586914,39.604915618896484,39.095699310302734,39.376644134521484,2598629.0 2010-04-23,39.92976379394531,39.964881896972656,39.3064079284668,39.61369705200195,3341826.0 2010-04-26,39.79806900024414,40.15803146362305,39.72783279418945,39.90342330932617,2764353.0 2010-04-27,38.999122619628906,39.736610412597656,38.87620544433594,39.49956130981445,5438953.0 2010-04-28,38.753292083740234,39.13959503173828,38.59526062011719,39.13081741333008,5075270.0 2010-04-29,38.972782135009766,39.1922721862793,38.45478439331055,38.80596923828125,5104998.0 2010-04-30,38.07726287841797,39.14837646484375,38.04214096069336,39.14837646484375,4806694.0 2010-05-03,38.34064865112305,38.4196662902832,37.98068618774414,38.39332580566406,3576688.0 2010-05-04,37.62950134277344,38.235294342041016,37.137840270996094,38.235294342041016,4911140.0 2010-05-05,37.45390701293945,38.208953857421875,37.243194580078125,37.62950134277344,4094363.0 2010-05-06,36.35645294189453,37.805091857910156,23.23090362548828,37.21685791015625,7539952.0 2010-05-07,36.4881477355957,36.99736785888672,35.83845520019531,36.04038619995117,8539083.0 2010-05-10,37.295875549316406,37.82265090942383,36.86567306518555,36.86567306518555,5912207.0 2010-05-11,37.31343460083008,37.70851516723633,37.10272216796875,37.19929885864258,4056549.0 2010-05-12,37.76997375488281,37.787532806396484,37.243194580078125,37.33977127075195,3576004.0 2010-05-13,37.269535064697266,37.65583801269531,37.22563552856445,37.6119384765625,4465450.0 2010-05-14,36.69886016845703,37.12028121948242,36.479366302490234,37.09394073486328,4500759.0 2010-05-17,36.97980880737305,37.155399322509766,36.43547058105469,36.821773529052734,4996451.0 2010-05-18,36.63740158081055,37.295875549316406,36.505706787109375,36.97980880737305,3886154.0 2010-05-19,36.51448440551758,36.89200973510742,36.38279342651367,36.42668914794922,5140421.0 2010-05-20,35.399471282958984,36.198421478271484,35.338016510009766,36.03160858154297,6262222.0 2010-05-21,35.66286087036133,35.71554183959961,34.69710159301758,34.7849006652832,5221176.0 2010-05-24,35.36435317993164,35.759437561035156,35.136085510253906,35.50482940673828,3507664.0 2010-05-25,35.24143981933594,35.24143981933594,34.47761154174805,34.907814025878906,5252043.0 2010-05-26,35.03950881958008,35.768218994140625,34.916595458984375,35.311676025390625,4553039.0 2010-05-27,36.136962890625,36.136962890625,35.539947509765625,35.81211471557617,3650723.0 2010-05-28,35.89113235473633,36.2510986328125,35.63652420043945,36.057945251464844,3804146.0 2010-06-01,35.54872512817383,36.23353958129883,35.434593200683594,35.77699661254883,3194098.0 2010-06-02,36.40913009643555,36.42668914794922,35.23265838623047,35.539947509765625,3961214.0 2010-06-03,36.839332580566406,36.91835021972656,36.286216735839844,36.479366302490234,4182522.0 2010-06-04,35.52238845825195,36.277435302734375,35.399471282958984,36.277435302734375,4636527.0 2010-06-07,35.12730407714844,35.61018371582031,35.083404541015625,35.49604797363281,4598143.0 2010-06-08,36.06672668457031,36.084285736083984,35.03072738647461,35.083404541015625,6818965.0 2010-06-09,35.873573303222656,36.35645294189453,35.57506561279297,35.7945556640625,6334435.0 2010-06-10,36.89200973510742,37.050045013427734,35.80333709716797,36.2510986328125,5515835.0 2010-06-11,36.725196838378906,36.76909637451172,36.303775787353516,36.417911529541016,4216009.0 2010-06-14,36.77787399291992,37.22563552856445,36.63740158081055,36.63740158081055,3253212.0 2010-06-15,37.42756652832031,37.45390701293945,36.80421447753906,37.12028121948242,3701978.0 2010-06-16,37.23441696166992,37.41878890991211,37.03248596191406,37.30465316772461,3572701.0 2010-06-17,37.23441696166992,37.383670806884766,36.90079116821289,37.181739807128906,4158717.0 2010-06-18,37.12028121948242,37.42756652832031,36.91835021972656,37.30465316772461,4119535.0 2010-06-21,36.611061096191406,37.53292465209961,36.479366302490234,37.366111755371094,5659463.0 2010-06-22,36.11940383911133,37.014923095703125,36.09306335449219,36.65496063232422,4483332.0 2010-06-23,36.04916763305664,36.33011245727539,35.856014251708984,36.04916763305664,4271250.0 2010-06-24,35.627742767333984,35.99648666381836,35.417030334472656,35.75065612792969,5695683.0 2010-06-25,35.873573303222656,36.06672668457031,35.47848892211914,35.66286087036133,6594810.0 2010-06-28,35.92625045776367,36.136962890625,35.829673767089844,36.084285736083984,4604863.0 2010-06-29,35.46092987060547,35.882354736328125,35.23265838623047,35.54872512817383,9470899.0 2010-06-30,35.34679412841797,35.72431945800781,35.206321716308594,35.320457458496094,5441686.0 2010-07-01,34.863914489746094,35.338016510009766,34.60930633544922,35.23265838623047,8230984.0 2010-07-02,34.61808776855469,35.452152252197266,34.38103485107422,35.092185974121094,4416928.0 2010-07-06,34.600528717041016,34.96927261352539,34.31079864501953,34.84635543823242,4684479.0 2010-07-07,35.30289840698242,35.37313461303711,34.51272964477539,34.600528717041016,4937451.0 2010-07-08,35.4433708190918,35.53116989135742,35.118526458740234,35.53116989135742,4870136.0 2010-07-09,35.75065612792969,35.7857780456543,35.37313461303711,35.47848892211914,2945910.0 2010-07-12,35.97892761230469,36.189640045166016,35.48727035522461,35.86479568481445,2621181.0 2010-07-13,36.42668914794922,36.57594299316406,36.15452194213867,36.172080993652344,3554705.0 2010-07-14,36.611061096191406,36.725196838378906,36.33889389038086,36.40913009643555,3208221.0 2010-07-15,36.62862014770508,36.78665542602539,36.172080993652344,36.44424819946289,3025412.0 2010-07-16,35.6716423034668,36.58472442626953,35.60140609741211,36.58472442626953,4492672.0 2010-07-19,36.01404571533203,36.11062240600586,35.69798278808594,35.71554183959961,2764011.0 2010-07-20,36.3740119934082,36.400352478027344,35.338016510009766,35.645301818847656,3443311.0 2010-07-21,35.338016510009766,36.47058868408203,35.136085510253906,36.47058868408203,6490022.0 2010-07-22,36.400352478027344,36.54082489013672,35.63652420043945,35.63652420043945,3972376.0 2010-07-23,36.77787399291992,36.86567306518555,36.172080993652344,36.215980529785156,4464083.0 2010-07-26,36.91835021972656,36.91835021972656,36.63740158081055,36.74275588989258,3340687.0 2010-07-27,36.909568786621094,37.12906265258789,36.74275588989258,36.94468688964844,3573385.0 2010-07-28,36.962249755859375,37.27831268310547,36.87445068359375,36.91835021972656,3305378.0 2010-07-29,36.277435302734375,36.90079116821289,36.01404571533203,36.505706787109375,4843825.0 2010-07-30,36.23353958129883,36.417911529541016,35.93503189086914,35.95259094238281,3338523.0 2010-08-02,36.83055114746094,36.87445068359375,36.31255340576172,36.47058868408203,2965387.0 2010-08-03,36.88323211669922,36.962249755859375,36.38279342651367,36.76909637451172,3783986.0 2010-08-04,36.99736785888672,37.05882263183594,36.54960632324219,36.821773529052734,3557553.0 2010-08-05,36.812992095947266,36.91835021972656,36.56716537475586,36.76909637451172,2669019.0 2010-08-06,36.496925354003906,36.58472442626953,35.90869140625,36.479366302490234,4069191.0 2010-08-09,36.67251968383789,36.79543685913086,36.496925354003906,36.62862014770508,1926163.0 2010-08-10,36.31255340576172,36.496925354003906,35.987709045410156,36.303775787353516,3243189.0 2010-08-11,35.46971130371094,35.97892761230469,35.37313461303711,35.90869140625,3451626.0 2010-08-12,35.118526458740234,35.39069366455078,34.94293212890625,35.206321716308594,2776426.0 2010-08-13,34.93415451049805,35.23265838623047,34.87269592285156,35.06584548950195,2496005.0 2010-08-16,35.17998123168945,35.26778030395508,34.565406799316406,34.75856018066406,2693621.0 2010-08-17,35.425811767578125,35.873573303222656,35.24143981933594,35.35557556152344,3633068.0 2010-08-18,35.311676025390625,35.417030334472656,34.96927261352539,35.320457458496094,3525661.0 2010-08-19,34.63564682006836,35.24143981933594,34.4337158203125,35.23265838623047,3656190.0 2010-08-20,34.59174728393555,34.73221969604492,34.3283576965332,34.51272964477539,3127694.0 2010-08-23,34.28445816040039,34.890254974365234,34.26689910888672,34.65320587158203,2643277.0 2010-08-24,34.07374954223633,34.40737533569336,33.836700439453125,34.152767181396484,3297177.0 2010-08-25,34.17910385131836,34.33713912963867,33.722564697265625,33.863037109375,2857751.0 2010-08-26,34.02107238769531,34.39859390258789,33.924495697021484,34.24934387207031,2947846.0 2010-08-27,34.5566291809082,34.600528717041016,33.8542594909668,34.31079864501953,3227129.0 2010-08-30,34.09130859375,34.565406799316406,34.09130859375,34.46883010864258,3135439.0 2010-08-31,33.898155212402344,34.354698181152344,33.801578521728516,34.10886764526367,4003699.0 2010-09-01,34.565406799316406,34.881473541259766,34.06496810913086,34.07374954223633,3810297.0 2010-09-02,34.84635543823242,34.95171356201172,34.4337158203125,34.62686538696289,2925180.0 2010-09-03,35.18876266479492,35.52238845825195,34.98683166503906,35.24143981933594,3781252.0 2010-09-07,34.83757781982422,35.12730407714844,34.81123733520508,35.083404541015625,2478236.0 2010-09-08,34.82001876831055,35.004390716552734,34.47761154174805,34.63564682006836,2599654.0 2010-09-09,35.04828643798828,35.29411697387695,34.94293212890625,35.223880767822266,2500561.0 2010-09-10,35.206321716308594,35.338016510009766,34.96927261352539,35.07462692260742,1795861.0 2010-09-13,35.47848892211914,35.654083251953125,35.34679412841797,35.5575065612793,2515482.0 2010-09-14,35.60140609741211,35.768218994140625,35.38191223144531,35.40825271606445,2123324.0 2010-09-15,36.172080993652344,36.215980529785156,35.5575065612793,35.72431945800781,3434199.0 2010-09-16,36.11062240600586,36.198421478271484,35.987709045410156,35.99648666381836,2229593.0 2010-09-17,36.286216735839844,36.42668914794922,36.136962890625,36.32133483886719,5632013.0 2010-09-20,36.90079116821289,36.98858642578125,36.31255340576172,36.43547058105469,3174165.0 2010-09-21,36.66373825073242,36.94468688964844,36.31255340576172,36.91835021972656,2839071.0 2010-09-22,36.79543685913086,37.164180755615234,36.65496063232422,36.707637786865234,2884518.0 2010-09-23,36.54082489013672,36.821773529052734,36.43547058105469,36.619842529296875,2203509.0 2010-09-24,37.43634796142578,37.43634796142578,36.496925354003906,36.496925354003906,2774148.0 2010-09-27,36.962249755859375,37.3748893737793,36.927127838134766,37.33099365234375,2830757.0 2010-09-28,37.295875549316406,37.50658416748047,36.479366302490234,37.19051742553711,3630449.0 2010-09-29,36.97980880737305,37.2607536315918,36.87445068359375,37.23441696166992,3269613.0 2010-09-30,36.90079116821289,37.43634796142578,36.6022834777832,37.22563552856445,5203863.0 2010-10-01,36.7164192199707,37.31343460083008,36.681297302246094,37.05882263183594,4019987.0 2010-10-04,36.65496063232422,37.023704528808594,36.44424819946289,36.77787399291992,3806766.0 2010-10-05,37.014923095703125,37.17295837402344,36.87445068359375,36.962249755859375,4896903.0 2010-10-06,36.97102737426758,37.14662170410156,36.83055114746094,37.023704528808594,2881328.0 2010-10-07,37.03248596191406,37.31343460083008,36.99736785888672,37.243194580078125,2730411.0 2010-10-08,36.962249755859375,37.12906265258789,36.681297302246094,37.041263580322266,2456367.0 2010-10-11,36.909568786621094,37.07638168334961,36.681297302246094,36.94468688964844,1417258.0 2010-10-12,36.87445068359375,36.927127838134766,36.43547058105469,36.84811019897461,2246336.0 2010-10-13,37.27831268310547,37.480247497558594,36.909568786621094,37.12906265258789,2046555.0 2010-10-14,37.28709411621094,37.46268844604492,37.050045013427734,37.269535064697266,2093710.0 2010-10-15,37.699737548828125,37.74363327026367,37.20807647705078,37.51536560058594,3481695.0 2010-10-18,37.7172966003418,37.75241470336914,37.39244842529297,37.52414321899414,2740434.0 2010-10-19,37.40122985839844,37.673397064208984,37.05882263183594,37.51536560058594,2988167.0 2010-10-20,38.007022857666016,38.094818115234375,37.40122985839844,37.51536560058594,3456409.0 2010-10-21,38.25285339355469,38.323089599609375,37.94556427001953,38.17383575439453,3022564.0 2010-10-22,38.45478439331055,38.525020599365234,38.13871765136719,38.36698913574219,2329483.0 2010-10-25,38.62159729003906,38.73573303222656,38.463565826416016,38.58647918701172,2818228.0 2010-10-26,38.79719161987305,38.84986877441406,38.147499084472656,38.446006774902344,4152338.0 2010-10-27,39.22739028930664,39.28007125854492,38.51624298095703,39.00790023803711,4087415.0 2010-10-28,38.955223083496094,39.297630310058594,38.753292083740234,39.288848876953125,3118468.0 2010-10-29,39.060577392578125,39.22739028930664,38.73573303222656,38.867427825927734,2911967.0 2010-11-01,39.26251220703125,39.50834274291992,38.981563568115234,39.113258361816406,2668221.0 2010-11-02,39.35030746459961,39.622474670410156,39.23617172241211,39.50834274291992,3414153.0 2010-11-03,39.631256103515625,39.736610412597656,39.201053619384766,39.32396697998047,4404057.0 2010-11-04,40.175594329833984,40.175594329833984,39.824405670166016,39.90342330932617,3253781.0 2010-11-05,40.24583053588867,40.263389587402344,39.97365951538086,40.09657669067383,3452765.0 2010-11-08,39.920982360839844,40.21071243286133,39.64003372192383,39.99121856689453,2427892.0 2010-11-09,39.78050994873047,40.079017639160156,39.64003372192383,39.938541412353516,2412858.0 2010-11-10,40.13169479370117,40.13169479370117,39.6575927734375,40.08779525756836,2985661.0 2010-11-11,40.2370491027832,40.2370491027832,39.631256103515625,39.938541412353516,2846703.0 2010-11-12,39.8770866394043,40.1229133605957,39.67515563964844,40.10535430908203,3220864.0 2010-11-15,39.86830520629883,40.38630294799805,39.84196853637695,40.052677154541016,3704825.0 2010-11-16,39.183494567871094,39.604915618896484,38.92010498046875,39.517120361328125,3656418.0 2010-11-17,39.04301834106445,39.183494567871094,38.90254592895508,39.069358825683594,2860371.0 2010-11-18,39.745391845703125,39.89464569091797,39.14837646484375,39.35908889770508,2821873.0 2010-11-19,39.850746154785156,39.8770866394043,39.50834274291992,39.72783279418945,2613436.0 2010-11-22,40.01755905151367,40.061458587646484,39.47322082519531,39.6488151550293,2299185.0 2010-11-23,39.50834274291992,39.68393325805664,39.13081741333008,39.68393325805664,2880417.0 2010-11-24,40.15803146362305,40.3424072265625,39.6575927734375,39.6575927734375,2607057.0 2010-11-26,39.92976379394531,40.01755905151367,39.58735656738281,39.89464569091797,925551.0 2010-11-29,39.56101989746094,39.69271469116211,38.99034118652344,39.604915618896484,3282826.0 2010-11-30,39.13081741333008,39.49956130981445,39.01668167114258,39.26251220703125,6109596.0 2010-12-01,40.482879638671875,40.55311584472656,39.61369705200195,39.61369705200195,5911296.0 2010-12-02,40.99209976196289,41.20280838012695,40.43898010253906,40.54433822631836,5643176.0 2010-12-03,41.027217864990234,41.044776916503906,40.73748779296875,40.86040496826172,2131639.0 2010-12-06,40.904300689697266,41.03599548339844,40.73748779296875,40.86918258666992,2236996.0 2010-12-07,40.83406448364258,41.41352081298828,40.825286865234375,41.25548553466797,4054271.0 2010-12-08,40.79016876220703,40.83406448364258,40.5794563293457,40.64091110229492,3708356.0 2010-12-09,40.85162353515625,41.03599548339844,40.658470153808594,40.87796401977539,2389394.0 2010-12-10,40.85162353515625,41.044776916503906,40.702369689941406,40.95698165893555,2673575.0 2010-12-13,40.798946380615234,40.92185974121094,40.54433822631836,40.8077278137207,4879476.0 2010-12-14,41.115013122558594,41.220367431640625,40.816505432128906,40.87796401977539,3703231.0 2010-12-15,40.913082122802734,41.2379264831543,40.87796401977539,41.10623550415039,3373832.0 2010-12-16,41.132572174072266,41.30816650390625,40.798946380615234,40.92185974121094,3991739.0 2010-12-17,41.141353607177734,41.273048400878906,40.87796401977539,41.273048400878906,4829132.0 2010-12-20,41.06233596801758,41.25548553466797,40.913082122802734,41.21158981323242,3001948.0 2010-12-21,41.132572174072266,41.26426696777344,40.98331832885742,41.15013122558594,3464382.0 2010-12-22,41.18524932861328,41.273048400878906,41.07989501953125,41.15013122558594,2093368.0 2010-12-23,40.84284591674805,41.25548553466797,40.67603302001953,41.2379264831543,1639818.0 2010-12-27,40.886741638183594,40.96575927734375,40.474098205566406,40.798946380615234,1504619.0 2010-12-28,40.85162353515625,41.10623550415039,40.67603302001953,41.06233596801758,1766475.0 2010-12-29,40.798946380615234,41.000877380371094,40.78138732910156,40.96575927734375,2167403.0 2010-12-30,40.76382827758789,40.913082122802734,40.51799774169922,40.63213348388672,1877983.0 2010-12-31,40.63213348388672,40.75504684448242,40.395084381103516,40.684810638427734,1680595.0 2011-01-03,41.30816650390625,41.650569915771484,41.027217864990234,41.044776916503906,3674642.0 2011-01-04,41.158912658691406,41.38718032836914,41.07111358642578,41.229148864746094,3259818.0 2011-01-05,41.8173828125,41.8173828125,41.09745407104492,41.15013122558594,4345627.0 2011-01-06,42.14223098754883,42.15100860595703,41.65935134887695,41.738365173339844,3760522.0 2011-01-07,42.238807678222656,42.31782150268555,41.8086051940918,41.92273712158203,3759611.0 2011-01-10,42.25636672973633,42.3880615234375,41.6944694519043,41.8173828125,3442400.0 2011-01-11,42.44951629638672,42.730464935302734,42.17734909057617,42.309043884277344,3201615.0 2011-01-12,43.00263214111328,43.02897262573242,42.440738677978516,42.72168731689453,2614688.0 2011-01-13,42.58999252319336,42.976295471191406,42.300262451171875,42.862159729003906,2438485.0 2011-01-14,42.80070114135742,42.96751403808594,42.5109748840332,42.60755157470703,1996325.0 2011-01-18,42.985076904296875,43.13432693481445,42.54609298706055,42.554874420166016,2887251.0 2011-01-19,42.76558303833008,42.99385452270508,42.66900634765625,42.99385452270508,2186311.0 2011-01-20,43.09920883178711,43.22212600708008,42.71290588378906,42.79192352294922,3014819.0 2011-01-21,43.05531311035156,43.23968505859375,42.844600677490234,43.19578552246094,2481312.0 2011-01-24,43.47673416137695,43.66110610961914,43.037750244140625,43.037750244140625,4189014.0 2011-01-25,43.6259880065918,43.634765625,43.05531311035156,43.24846267700195,2499194.0 2011-01-26,42.554874420166016,43.634765625,42.519752502441406,43.582088470458984,5101695.0 2011-01-27,42.72168731689453,42.818260192871094,41.852500915527344,41.88762283325195,3825901.0 2011-01-28,42.045654296875,43.12554931640625,41.9315185546875,42.835819244384766,3262666.0 2011-01-31,42.05443572998047,42.26514434814453,41.72958755493164,42.221248626708984,3015161.0 2011-02-01,42.94117736816406,43.046531677246094,42.20368576049805,42.20368576049805,2395089.0 2011-02-02,42.94117736816406,43.08164978027344,42.54609298706055,42.72168731689453,2525277.0 2011-02-03,43.090431213378906,43.10799026489258,42.46707534790039,42.730464935302734,1938122.0 2011-02-04,43.318702697753906,43.37137985229492,42.77436447143555,43.08164978027344,2252031.0 2011-02-07,43.45039367675781,43.520633697509766,43.090431213378906,43.30992126464844,2682231.0 2011-02-08,43.47673416137695,43.520633697509766,43.10799026489258,43.3977165222168,1877072.0 2011-02-09,43.178226470947266,43.33626174926758,43.01141357421875,43.23968505859375,1813971.0 2011-02-10,43.52941131591797,43.53819274902344,42.704124450683594,43.19578552246094,2487690.0 2011-02-11,43.66110610961914,43.67866516113281,43.13432693481445,43.34503936767578,2093938.0 2011-02-14,43.68744659423828,43.76646041870117,43.32748031616211,43.57331085205078,2052136.0 2011-02-15,43.503074645996094,43.61720657348633,43.2835807800293,43.494293212890625,1790052.0 2011-02-16,43.45917510986328,43.66988754272461,43.160667419433594,43.61720657348633,2223328.0 2011-02-17,43.75768280029297,43.81914138793945,43.21334457397461,43.388938903808594,1587994.0 2011-02-18,43.84547805786133,43.8542594909668,43.47673416137695,43.713783264160156,3159358.0 2011-02-22,43.11676788330078,43.67866516113281,42.96751403808594,43.25724411010742,2692027.0 2011-02-23,42.88850021362305,43.19578552246094,42.71290588378906,43.08164978027344,2887251.0 2011-02-24,43.01141357421875,43.23090362548828,42.57243347167969,43.02897262573242,2305222.0 2011-02-25,43.55575180053711,43.66988754272461,43.01141357421875,43.178226470947266,1902813.0 2011-02-28,43.898155212402344,43.924495697021484,43.43283462524414,43.66110610961914,2990331.0 2011-03-01,43.36259841918945,43.98595428466797,43.19578552246094,43.915714263916016,3416089.0 2011-03-02,43.7489013671875,43.898155212402344,43.15188980102539,43.24846267700195,2903881.0 2011-03-03,44.36347579956055,44.51272964477539,43.942054748535156,44.012290954589844,3121543.0 2011-03-04,44.18788528442383,44.38103485107422,43.88937759399414,44.231781005859375,2600451.0 2011-03-07,43.95961380004883,44.49517059326172,43.70500564575195,44.319580078125,3811891.0 2011-03-08,44.6707649230957,44.776119232177734,43.79280090332031,44.07374954223633,3576232.0 2011-03-09,44.69710159301758,44.7849006652832,43.95961380004883,44.24934387207031,3527141.0 2011-03-10,44.240562438964844,44.5566291809082,43.95961380004883,44.2142219543457,3588192.0 2011-03-11,44.258121490478516,44.486392974853516,43.784019470214844,44.029850006103516,2457393.0 2011-03-14,43.98595428466797,44.117645263671875,43.73134231567383,44.038631439208984,2751255.0 2011-03-15,43.30992126464844,43.88937759399414,43.02019119262695,43.072872161865234,2975524.0 2011-03-16,42.45829772949219,43.19578552246094,42.25636672973633,42.932395935058594,4288221.0 2011-03-17,42.818260192871094,43.13432693481445,42.65144729614258,43.13432693481445,2724260.0 2011-03-18,43.292362213134766,43.52941131591797,43.12554931640625,43.25724411010742,4708740.0 2011-03-21,43.810359954833984,44.170326232910156,43.47673416137695,43.48551559448242,3150930.0 2011-03-22,43.95083236694336,44.126426696777344,43.634765625,43.7401237487793,2669360.0 2011-03-23,43.98595428466797,44.056190490722656,43.3977165222168,44.012290954589844,2460468.0 2011-03-24,44.2142219543457,44.31079864501953,43.55575180053711,44.10886764526367,2212052.0 2011-03-25,44.22300338745117,44.688323974609375,44.2054443359375,44.33713912963867,1909306.0 2011-03-28,44.2054443359375,44.52151107788086,44.08252716064453,44.2054443359375,1897460.0 2011-03-29,44.460052490234375,44.547847747802734,43.898155212402344,44.126426696777344,1744948.0 2011-03-30,44.907814025878906,44.95171356201172,44.36347579956055,44.52151107788086,2825517.0 2011-03-31,45.04828643798828,45.2150993347168,44.85513687133789,44.89903259277344,2833035.0 2011-04-01,45.37313461303711,45.60140609741211,45.092185974121094,45.10096740722656,2650225.0 2011-04-04,45.66286087036133,45.66286087036133,45.28533935546875,45.5575065612793,2230276.0 2011-04-05,45.46971130371094,45.829673767089844,45.434593200683594,45.5662841796875,1796203.0 2011-04-06,46.33011245727539,46.505706787109375,45.52238845825195,45.768218994140625,3441489.0 2011-04-07,46.47058868408203,46.52326583862305,45.99648666381836,46.215980529785156,2741345.0 2011-04-08,46.04916763305664,46.532047271728516,45.81211471557617,46.532047271728516,1880147.0 2011-04-11,46.0228271484375,46.38279342651367,45.97892761230469,46.26865768432617,2200206.0 2011-04-12,45.68920135498047,45.943809509277344,45.539947509765625,45.873573303222656,1907825.0 2011-04-13,45.70676040649414,45.847232818603516,45.25899887084961,45.6716423034668,2902742.0 2011-04-14,45.68920135498047,45.8999137878418,45.109745025634766,45.53116989135742,2203168.0 2011-04-15,45.759437561035156,45.961368560791016,45.36435317993164,45.69798278808594,2967437.0 2011-04-18,45.40825271606445,45.54872512817383,45.14486312866211,45.14486312866211,2020700.0 2011-04-19,45.539947509765625,45.61018371582031,45.30289840698242,45.5575065612793,2683142.0 2011-04-20,46.32133483886719,46.417911529541016,45.89113235473633,45.91747283935547,2316498.0 2011-04-21,46.532047271728516,46.532047271728516,46.12818145751953,46.38279342651367,1742784.0 2011-04-25,46.681297302246094,46.78665542602539,46.33011245727539,46.35645294189453,2050883.0 2011-04-26,47.251976013183594,47.3748893737793,46.75153732299805,46.75153732299805,2164100.0 2011-04-27,47.65583801269531,47.699737548828125,47.05882263183594,47.10272216796875,1998034.0 2011-04-28,47.59437942504883,47.64706039428711,47.2607536315918,47.56804275512695,2278000.0 2011-04-29,47.72607421875,47.813873291015625,47.480247497558594,47.50658416748047,4196190.0 2011-05-02,48.02458190917969,48.1913948059082,47.690956115722656,47.892887115478516,3121999.0 2011-05-03,47.76997375488281,48.25285339355469,47.43634796142578,47.93678665161133,3417000.0 2011-05-04,47.68217849731445,48.1913948059082,47.3748893737793,47.8402099609375,4031035.0 2011-05-05,47.00614547729492,47.53292465209961,46.733978271484375,47.53292465209961,3872600.0 2011-05-06,47.050045013427734,47.6119384765625,46.84811019897461,47.54170227050781,4333667.0 2011-05-09,47.33977127075195,47.51536560058594,46.90079116821289,46.90079116821289,3469622.0 2011-05-10,47.55048370361328,47.778751373291016,47.32221221923828,47.357330322265625,3437844.0 2011-05-11,47.22563552856445,47.585601806640625,46.85689163208008,47.54170227050781,3530900.0 2011-05-12,47.919227600097656,47.94556427001953,47.12906265258789,47.251976013183594,3530900.0 2011-05-13,47.41878890991211,48.05092239379883,47.27831268310547,47.82265090942383,3351394.0 2011-05-16,47.041263580322266,47.4890251159668,46.90079116821289,47.33099365234375,3321210.0 2011-05-17,47.12906265258789,47.21685791015625,46.69886016845703,46.84811019897461,2982699.0 2011-05-18,47.62071990966797,47.673397064208984,46.79543685913086,47.09394073486328,2451242.0 2011-05-19,47.62950134277344,48.16505813598633,47.55048370361328,47.813873291015625,3271208.0 2011-05-20,47.559261322021484,47.787532806396484,47.269535064697266,47.6031608581543,2794423.0 2011-05-23,46.90079116821289,47.07638168334961,46.733978271484375,46.909568786621094,3189200.0 2011-05-24,46.74275588989258,47.041263580322266,46.619842529296875,46.953468322753906,3115279.0 2011-05-25,46.821773529052734,46.94468688964844,46.58472442626953,46.7164192199707,3670883.0 2011-05-26,47.08516311645508,47.23441696166992,46.4881477355957,46.733978271484375,2809230.0 2011-05-27,47.52414321899414,47.55048370361328,47.05882263183594,47.05882263183594,2234832.0 2011-05-31,48.38454818725586,48.39332580566406,47.75241470336914,48.07726287841797,4867630.0 2011-06-01,47.778751373291016,48.37576675415039,47.778751373291016,48.1826171875,5077434.0 2011-06-02,47.64706039428711,47.91044616699219,47.366111755371094,47.761192321777344,3031790.0 2011-06-03,46.77787399291992,47.22563552856445,46.58472442626953,47.137840270996094,3668833.0 2011-06-06,46.66373825073242,46.962249755859375,46.46180725097656,46.75153732299805,2906728.0 2011-06-07,46.52326583862305,47.00614547729492,46.42668914794922,46.75153732299805,3755625.0 2011-06-08,46.06672668457031,46.33889389038086,45.89113235473633,46.2598762512207,3460396.0 2011-06-09,46.286216735839844,46.58472442626953,45.90869140625,46.18085861206055,2371284.0 2011-06-10,45.60140609741211,46.22475814819336,45.60140609741211,46.1457405090332,3984336.0 2011-06-13,46.22475814819336,46.391571044921875,45.452152252197266,45.63652420043945,3596051.0 2011-06-14,46.2510986328125,46.66373825073242,46.198421478271484,46.57594299316406,3745146.0 2011-06-15,45.35557556152344,46.0228271484375,45.223880767822266,45.829673767089844,3544226.0 2011-06-16,45.48727035522461,45.61896514892578,45.083404541015625,45.61896514892578,3162661.0 2011-06-17,45.36435317993164,46.215980529785156,45.29411697387695,46.11940383911133,4927542.0 2011-06-20,46.00526809692383,46.286216735839844,45.021949768066406,45.338016510009766,2821303.0 2011-06-21,46.26865768432617,46.38279342651367,45.72431945800781,46.101844787597656,2426867.0 2011-06-22,45.97892761230469,46.417911529541016,45.970149993896484,46.163299560546875,2555005.0 2011-06-23,45.58384323120117,45.61896514892578,45.083404541015625,45.513607025146484,4830385.0 2011-06-24,44.96927261352539,45.68920135498047,44.89903259277344,45.654083251953125,3216194.0 2011-06-27,45.320457458496094,45.52238845825195,44.61808776855469,44.916595458984375,2483476.0 2011-06-28,45.73310089111328,45.80333709716797,45.12730407714844,45.37313461303711,2724602.0 2011-06-29,46.11940383911133,46.26865768432617,45.5662841796875,45.741878509521484,3896519.0 2011-06-30,46.2510986328125,46.34767150878906,46.01404571533203,46.34767150878906,2725058.0 2011-07-01,47.31343460083008,47.40122985839844,46.075504302978516,46.1457405090332,3382602.0 2011-07-05,47.12028121948242,47.41000747680664,46.97980880737305,47.41000747680664,2673916.0 2011-07-06,47.41000747680664,47.65583801269531,47.03248596191406,47.137840270996094,2379599.0 2011-07-07,48.3055305480957,48.3055305480957,47.699737548828125,47.72607421875,3195578.0 2011-07-08,47.84899139404297,48.20017623901367,47.20807647705078,47.805091857910156,3130314.0 2011-07-11,47.295875549316406,47.559261322021484,47.12028121948242,47.42756652832031,2290415.0 2011-07-12,47.243194580078125,47.585601806640625,46.97102737426758,47.34855270385742,2611727.0 2011-07-13,47.137840270996094,47.66461944580078,47.023704528808594,47.43634796142578,1987897.0 2011-07-14,46.78665542602539,47.51536560058594,46.681297302246094,47.2607536315918,2128335.0 2011-07-15,46.62862014770508,47.050045013427734,46.286216735839844,46.86567306518555,3044433.0 2011-07-18,45.95259094238281,46.45302963256836,45.645301818847656,46.303775787353516,2230276.0 2011-07-19,46.55838394165039,46.69007873535156,45.99648666381836,46.277435302734375,2613891.0 2011-07-20,46.06672668457031,46.52326583862305,45.961368560791016,46.23353958129883,2288479.0 2011-07-21,46.66373825073242,47.09394073486328,46.15452194213867,46.23353958129883,2702050.0 2011-07-22,46.733978271484375,46.909568786621094,46.45302963256836,46.76031494140625,1887779.0 2011-07-25,46.496925354003906,46.66373825073242,46.12818145751953,46.44424819946289,2776540.0 2011-07-26,46.69007873535156,46.90079116821289,46.47058868408203,46.55838394165039,3317338.0 2011-07-27,45.987709045410156,46.57594299316406,45.8999137878418,46.57594299316406,4268175.0 2011-07-28,45.46092987060547,45.987709045410156,45.17998123168945,45.72431945800781,2878936.0 2011-07-29,45.206321716308594,45.654083251953125,44.84635543823242,45.34679412841797,3313921.0 2011-08-01,44.46883010864258,45.60140609741211,44.07374954223633,45.4433708190918,3906087.0 2011-08-02,43.54697036743164,44.486392974853516,43.5118522644043,44.126426696777344,4827879.0 2011-08-03,43.608428955078125,43.76646041870117,43.13432693481445,43.56452941894531,4262024.0 2011-08-04,42.03687286376953,43.318702697753906,42.03687286376953,43.13432693481445,5298742.0 2011-08-05,42.49341583251953,42.985076904296875,41.229148864746094,42.37928009033203,8121184.0 2011-08-08,40.079017639160156,42.25636672973633,40.07023620605469,41.59789276123047,9775012.0 2011-08-09,41.08867263793945,41.229148864746094,39.5346794128418,41.000877380371094,12158142.0 2011-08-10,39.341529846191406,40.63213348388672,39.26251220703125,40.44776153564453,10187330.0 2011-08-11,41.08867263793945,41.553993225097656,39.543460845947266,39.66637420654297,6959290.0 2011-08-12,41.50131607055664,41.896400451660156,40.87796401977539,41.30816650390625,4912165.0 2011-08-15,42.03687286376953,42.045654296875,41.26426696777344,41.57155227661133,3713254.0 2011-08-16,42.11589050292969,42.27392578125,41.360843658447266,41.43107986450195,4477295.0 2011-08-17,42.00175476074219,42.53731155395508,41.668128967285156,42.221248626708984,4009052.0 2011-08-18,40.75504684448242,41.21158981323242,40.2370491027832,40.74626922607422,7277641.0 2011-08-19,40.66725158691406,41.31694412231445,40.21071243286133,40.27216720581055,7058383.0 2011-08-22,41.000877380371094,41.6944694519043,40.87796401977539,41.562774658203125,3961214.0 2011-08-23,42.37928009033203,42.414398193359375,39.6575927734375,39.6575927734375,3904492.0 2011-08-24,42.80948257446289,42.85337829589844,41.992977142333984,42.212467193603516,3915426.0 2011-08-25,42.098331451416016,43.02019119262695,42.02809524536133,43.02019119262695,6523623.0 2011-08-26,42.7392463684082,42.862159729003906,41.334503173828125,42.24758529663086,5433486.0 2011-08-29,43.37137985229492,43.380157470703125,43.05531311035156,43.11676788330078,8787499.0 2011-08-30,43.76646041870117,43.98595428466797,43.037750244140625,43.25724411010742,3246378.0 2011-08-31,43.924495697021484,44.46883010864258,43.65232849121094,44.056190490722656,4335831.0 2011-09-01,43.599647521972656,44.41615676879883,43.52941131591797,44.1000862121582,3306175.0 2011-09-02,42.58999252319336,43.10799026489258,42.46707534790039,43.02019119262695,3281459.0 2011-09-06,42.15100860595703,42.23002624511719,41.334503173828125,41.57155227661133,3844353.0 2011-09-07,43.037750244140625,43.037750244140625,42.13344955444336,42.35293960571289,2821189.0 2011-09-08,42.76558303833008,43.23090362548828,42.616329193115234,42.949954986572266,3147968.0 2011-09-09,41.8086051940918,42.47585678100586,41.422298431396484,42.309043884277344,4583108.0 2011-09-12,42.414398193359375,42.46707534790039,41.26426696777344,41.43107986450195,4041400.0 2011-09-13,42.66900634765625,42.76558303833008,42.098331451416016,42.56365203857422,3466319.0 2011-09-14,43.37137985229492,43.8542594909668,42.33538055419922,42.99385452270508,4184800.0 2011-09-15,44.372257232666016,44.38103485107422,43.34503936767578,43.84547805786133,3421100.0 2011-09-16,44.565406799316406,44.95171356201172,44.09130859375,44.6707649230957,6264272.0 2011-09-19,44.45127487182617,44.661983489990234,43.810359954833984,43.9771728515625,2977118.0 2011-09-20,44.53028869628906,45.12730407714844,44.372257232666016,44.71466064453125,2746129.0 2011-09-21,43.12554931640625,44.53028869628906,43.12554931640625,44.51272964477539,4247901.0 2011-09-22,41.60667419433594,42.65144729614258,41.115013122558594,42.01931381225586,8672232.0 2011-09-23,41.229148864746094,41.63301086425781,40.95698165893555,41.4661979675293,5469592.0 2011-09-26,41.92273712158203,41.95785903930664,40.96575927734375,41.5803337097168,4694047.0 2011-09-27,42.1685676574707,42.94117736816406,42.07199478149414,42.71290588378906,5171288.0 2011-09-28,41.852500915527344,42.54609298706055,41.8173828125,42.27392578125,4376949.0 2011-09-29,42.24758529663086,42.77436447143555,41.562774658203125,42.45829772949219,4002332.0 2011-09-30,41.39596176147461,41.992977142333984,41.36962127685547,41.782264709472656,4349385.0 2011-10-03,40.798946380615234,42.045654296875,40.79016876220703,40.99209976196289,6441387.0 2011-10-04,41.553993225097656,41.63301086425781,40.254608154296875,40.3511848449707,5494878.0 2011-10-05,42.27392578125,42.37928009033203,41.044776916503906,41.668128967285156,4883804.0 2011-10-06,42.835819244384766,42.844600677490234,41.79982376098633,42.25636672973633,3061176.0 2011-10-07,42.89727783203125,43.45039367675781,42.642669677734375,43.187007904052734,3636485.0 2011-10-10,43.87181854248047,43.898155212402344,43.25724411010742,43.520633697509766,3099447.0 2011-10-11,44.143985748291016,44.38103485107422,43.59086990356445,43.76646041870117,2861054.0 2011-10-12,44.96927261352539,45.17998123168945,44.372257232666016,44.49517059326172,3484087.0 2011-10-13,44.679542541503906,44.83757781982422,44.40737533569336,44.688323974609375,3523497.0 2011-10-14,45.40825271606445,45.46092987060547,44.907814025878906,45.2150993347168,2463771.0 2011-10-17,44.776119232177734,45.28533935546875,44.6707649230957,45.083404541015625,2643391.0 2011-10-18,45.40825271606445,45.59262466430664,44.42493438720703,44.776119232177734,4094249.0 2011-10-19,44.907814025878906,45.627742767333984,44.85513687133789,45.27655792236328,3651065.0 2011-10-20,44.916595458984375,45.37313461303711,44.460052490234375,45.10096740722656,3746285.0 2011-10-21,45.873573303222656,45.89113235473633,45.17120361328125,45.28533935546875,3292280.0 2011-10-24,46.23353958129883,46.479366302490234,45.856014251708984,45.873573303222656,2442586.0 2011-10-25,45.71554183959961,46.34767150878906,45.59262466430664,46.06672668457031,5563104.0 2011-10-26,44.61808776855469,46.198421478271484,43.59086990356445,46.198421478271484,6026905.0 2011-10-27,46.33011245727539,46.44424819946289,45.46092987060547,45.61018371582031,5498067.0 2011-10-28,46.18085861206055,46.40913009643555,45.873573303222656,46.12818145751953,3026437.0 2011-10-31,45.943809509277344,46.62862014770508,45.61018371582031,45.759437561035156,5305006.0 2011-11-01,44.50395202636719,45.25899887084961,44.30201721191406,45.223880767822266,4792001.0 2011-11-02,44.73221969604492,45.06584548950195,44.31079864501953,44.49517059326172,2948871.0 2011-11-03,45.7857780456543,45.987709045410156,44.793678283691406,44.92537307739258,3511993.0 2011-11-04,45.3292350769043,45.5575065612793,44.82879638671875,45.46092987060547,3053659.0 2011-11-07,45.46971130371094,45.59262466430664,44.82879638671875,45.197540283203125,2648403.0 2011-11-08,46.400352478027344,46.43547058105469,45.3292350769043,45.8999137878418,3080539.0 2011-11-09,44.59174728393555,45.627742767333984,44.40737533569336,45.627742767333984,3315060.0 2011-11-10,44.94293212890625,45.223880767822266,44.547847747802734,45.17120361328125,2303172.0 2011-11-11,45.7945556640625,45.86479568481445,45.28533935546875,45.3292350769043,1717043.0 2011-11-14,45.338016510009766,45.741878509521484,45.17120361328125,45.61896514892578,1717954.0 2011-11-15,46.04038619995117,46.136962890625,45.10096740722656,45.118526458740234,2283012.0 2011-11-16,44.71466064453125,45.91747283935547,44.63564682006836,45.5662841796875,3194098.0 2011-11-17,43.924495697021484,44.600528717041016,43.608428955078125,44.49517059326172,4061560.0 2011-11-18,43.801578521728516,44.18788528442383,43.68744659423828,43.98595428466797,2837363.0 2011-11-21,43.23968505859375,43.520633697509766,42.85337829589844,43.520633697509766,2973018.0 2011-11-22,42.818260192871094,43.12554931640625,42.616329193115234,43.064090728759766,2106922.0 2011-11-23,42.01931381225586,42.53731155395508,41.94029998779297,42.5109748840332,2440535.0 2011-11-25,42.080772399902344,42.33538055419922,41.791046142578125,41.83494186401367,1783674.0 2011-11-28,42.92361831665039,43.08164978027344,42.57243347167969,42.57243347167969,3257540.0 2011-11-29,42.80948257446289,43.090431213378906,42.616329193115234,43.046531677246094,2555233.0 2011-11-30,44.85513687133789,44.916595458984375,43.722564697265625,43.88059616088867,3748563.0 2011-12-01,45.2150993347168,45.3292350769043,44.73221969604492,44.881473541259766,2393039.0 2011-12-02,45.03950881958008,45.75065612792969,44.85513687133789,45.645301818847656,2167631.0 2011-12-05,45.73310089111328,46.084285736083984,45.4433708190918,45.882354736328125,2898755.0 2011-12-06,45.77699661254883,46.057945251464844,45.72431945800781,45.77699661254883,2313423.0 2011-12-07,45.80333709716797,46.03160858154297,44.75856018066406,45.425811767578125,3547302.0 2011-12-08,45.311676025390625,45.91747283935547,45.223880767822266,45.60140609741211,2989306.0 2011-12-09,46.075504302978516,46.31255340576172,45.5575065612793,45.57506561279297,2094507.0 2011-12-12,45.452152252197266,45.847232818603516,45.17120361328125,45.77699661254883,2500788.0 2011-12-13,45.16242218017578,46.06672668457031,44.916595458984375,45.66286087036133,2687926.0 2011-12-14,44.87269592285156,45.46971130371094,44.75856018066406,45.04828643798828,2884745.0 2011-12-15,44.92537307739258,45.34679412841797,44.776119232177734,45.15364456176758,2084256.0 2011-12-16,45.417030334472656,45.71554183959961,44.95171356201172,45.18876266479492,5249195.0 2011-12-19,45.17120361328125,45.97892761230469,45.03072738647461,45.4433708190918,2001793.0 2011-12-20,47.08516311645508,47.20807647705078,45.89113235473633,45.90869140625,3346610.0 2011-12-21,47.10272216796875,47.30465316772461,46.365234375,47.19929885864258,3042383.0 2011-12-22,47.2607536315918,47.383670806884766,46.953468322753906,47.12906265258789,1791419.0 2011-12-23,47.699737548828125,47.7172966003418,47.243194580078125,47.41000747680664,1249141.0 2011-12-27,47.79631423950195,47.88410949707031,47.41878890991211,47.6031608581543,1380012.0 2011-12-28,47.23441696166992,47.84899139404297,47.050045013427734,47.8314323425293,1430470.0 2011-12-29,47.7172966003418,47.84899139404297,47.34855270385742,47.471466064453125,1539131.0 2011-12-30,47.41878890991211,47.954345703125,47.39244842529297,47.673397064208984,1908964.0 2012-01-03,47.813873291015625,48.27919387817383,47.761192321777344,48.1913948059082,2898755.0 2012-01-04,47.761192321777344,47.92800521850586,47.52414321899414,47.8314323425293,2141434.0 2012-01-05,48.11237716674805,48.25285339355469,47.63827896118164,47.79631423950195,2999101.0 2012-01-06,48.1826171875,48.28797149658203,47.70851516723633,48.121158599853516,2486551.0 2012-01-09,47.99824523925781,48.1913948059082,47.72607421875,48.07726287841797,2132891.0 2012-01-10,47.989463806152344,48.244075775146484,47.76997375488281,48.103599548339844,3083843.0 2012-01-11,47.94556427001953,48.08604049682617,47.761192321777344,47.93678665161133,2243488.0 2012-01-12,48.25285339355469,48.28797149658203,47.8314323425293,48.007022857666016,2344632.0 2012-01-13,48.244075775146484,48.261634826660156,47.72607421875,47.919227600097656,2039038.0 2012-01-17,48.867427825927734,49.03424072265625,48.20017623901367,48.28797149658203,2683598.0 2012-01-18,49.604915618896484,49.622474670410156,48.858646392822266,48.972782135009766,3069605.0 2012-01-19,49.95610046386719,50.01755905151367,49.47322082519531,49.745391845703125,2149635.0 2012-01-20,49.859527587890625,50.13169479370117,49.50834274291992,49.964881896972656,2924724.0 2012-01-23,49.7629508972168,50.10535430908203,49.402984619140625,49.97365951538086,2606032.0 2012-01-24,49.806846618652344,49.947322845458984,49.21861267089844,49.35030746459961,2738384.0 2012-01-25,49.97365951538086,50.035118103027344,49.22739028930664,49.402984619140625,3510512.0 2012-01-26,49.00790023803711,49.46444320678711,48.84986877441406,49.21861267089844,4397907.0 2012-01-27,48.58647918701172,49.22739028930664,48.551361083984375,48.99034118652344,3338523.0 2012-01-30,48.20017623901367,48.35820770263672,47.892887115478516,48.27919387817383,4139468.0 2012-01-31,48.094818115234375,48.525020599365234,47.82265090942383,48.349430084228516,3566095.0 2012-02-01,48.244075775146484,48.70939254760742,48.244075775146484,48.51624298095703,3673275.0 2012-02-02,48.129940032958984,48.51624298095703,48.129940032958984,48.36698913574219,3284193.0 2012-02-03,48.73573303222656,48.884986877441406,48.49868392944336,48.639156341552734,3307770.0 2012-02-06,48.40210723876953,48.577701568603516,48.208953857421875,48.4196662902832,2564231.0 2012-02-07,48.17383575439453,48.28797149658203,47.97190475463867,48.244075775146484,3391942.0 2012-02-08,47.92800521850586,48.22651290893555,47.84899139404297,48.103599548339844,2478920.0 2012-02-09,47.91044616699219,48.20017623901367,47.778751373291016,48.1826171875,3005252.0 2012-02-10,47.41878890991211,47.813873291015625,47.33977127075195,47.7172966003418,3571221.0 2012-02-13,47.6119384765625,47.98068618774414,47.39244842529297,47.690956115722656,2339164.0 2012-02-14,47.62950134277344,47.805091857910156,47.31343460083008,47.6119384765625,2378118.0 2012-02-15,47.22563552856445,47.70851516723633,47.12906265258789,47.497806549072266,2680067.0 2012-02-16,47.269535064697266,47.56804275512695,47.269535064697266,47.3748893737793,2881556.0 2012-02-17,47.62950134277344,47.82265090942383,47.33977127075195,47.40122985839844,3323146.0 2012-02-21,47.28709411621094,47.75241470336914,47.11149978637695,47.699737548828125,2704897.0 2012-02-22,47.243194580078125,47.62950134277344,47.19929885864258,47.19929885864258,2501586.0 2012-02-23,47.23441696166992,47.4890251159668,47.181739807128906,47.181739807128906,2112959.0 2012-02-24,47.251976013183594,47.3748893737793,47.07638168334961,47.3748893737793,2002818.0 2012-02-27,47.50658416748047,47.73485565185547,46.80421447753906,47.14662170410156,2343606.0 2012-02-28,47.88410949707031,47.919227600097656,47.41000747680664,47.7172966003418,2263649.0 2012-02-29,47.690956115722656,48.08604049682617,47.62071990966797,47.85776901245117,2581202.0 2012-03-01,48.17383575439453,48.331871032714844,47.805091857910156,47.93678665161133,2810027.0 2012-03-02,47.79631423950195,48.17383575439453,47.62950134277344,48.17383575439453,2047808.0 2012-03-05,47.8402099609375,47.94556427001953,47.55048370361328,47.74363327026367,2711503.0 2012-03-06,47.30465316772461,47.875328063964844,47.251976013183594,47.46268844604492,2562864.0 2012-03-07,47.64706039428711,47.82265090942383,47.09394073486328,47.2607536315918,3278042.0 2012-03-08,47.93678665161133,48.033363342285156,47.63827896118164,47.85776901245117,1889487.0 2012-03-09,48.244075775146484,48.35820770263672,47.64706039428711,47.64706039428711,2308867.0 2012-03-12,48.1826171875,48.37576675415039,48.13871765136719,48.208953857421875,1566695.0 2012-03-13,48.349430084228516,48.49868392944336,47.92800521850586,48.35820770263672,3189314.0 2012-03-14,48.45478439331055,48.639156341552734,48.02458190917969,48.244075775146484,2405112.0 2012-03-15,48.62159729003906,48.639156341552734,48.13871765136719,48.463565826416016,1901788.0 2012-03-16,48.37576675415039,48.726951599121094,48.20017623901367,48.50746154785156,4021923.0 2012-03-19,48.56892013549805,48.83230972290039,48.147499084472656,48.2967529296875,1975596.0 2012-03-20,48.35820770263672,48.542579650878906,48.1826171875,48.20017623901367,2049061.0 2012-03-21,48.35820770263672,48.51624298095703,48.20017623901367,48.25285339355469,1498810.0 2012-03-22,48.331871032714844,48.47234344482422,48.13871765136719,48.27919387817383,1998831.0 2012-03-23,48.27919387817383,48.542579650878906,48.0684814453125,48.36698913574219,1922518.0 2012-03-26,48.92888641357422,48.981563568115234,48.61281967163086,48.665496826171875,2343720.0 2012-03-27,48.93766403198242,49.02545928955078,48.68305587768555,48.83230972290039,1905889.0 2012-03-28,48.69183349609375,48.94644546508789,48.48990249633789,48.90254592895508,1949171.0 2012-03-29,48.31431198120117,48.62159729003906,48.02458190917969,48.47234344482422,2164442.0 2012-03-30,48.45478439331055,48.884986877441406,48.437225341796875,48.525020599365234,3396042.0 2012-04-02,49.113258361816406,49.33274841308594,48.103599548339844,48.37576675415039,3300366.0 2012-04-03,49.12203598022461,49.3064079284668,48.73573303222656,49.3064079284668,3532267.0 2012-04-04,48.71817398071289,48.955223083496094,48.56892013549805,48.955223083496094,2298160.0 2012-04-05,48.81475067138672,48.858646392822266,48.49868392944336,48.639156341552734,1487990.0 2012-04-09,47.91044616699219,48.261634826660156,47.84899139404297,48.103599548339844,2214444.0 2012-04-10,47.33977127075195,47.86655044555664,47.21685791015625,47.85776901245117,3036232.0 2012-04-11,47.954345703125,48.007022857666016,47.383670806884766,47.6119384765625,2826542.0 2012-04-12,48.27041244506836,48.2967529296875,47.8402099609375,47.98068618774414,1559861.0 2012-04-13,47.8402099609375,48.235294342041016,47.8402099609375,48.208953857421875,1817047.0 2012-04-16,48.02458190917969,48.217735290527344,47.8314323425293,47.96312713623047,1868757.0 2012-04-17,48.770851135253906,48.867427825927734,48.1913948059082,48.28797149658203,2097469.0 2012-04-18,47.96312713623047,48.47234344482422,47.94556427001953,48.37576675415039,2551930.0 2012-04-19,47.954345703125,48.45478439331055,47.74363327026367,47.892887115478516,2431082.0 2012-04-20,48.3055305480957,48.45478439331055,48.015804290771484,48.25285339355469,2381763.0 2012-04-23,47.88410949707031,48.11237716674805,47.54170227050781,47.91044616699219,1913292.0 2012-04-24,48.05092239379883,48.2967529296875,47.919227600097656,48.033363342285156,1628998.0 2012-04-25,48.56013870239258,48.63037872314453,48.103599548339844,48.28797149658203,2123096.0 2012-04-26,48.79719161987305,48.90254592895508,48.1913948059082,48.463565826416016,1858848.0 2012-04-27,49.00790023803711,49.15715408325195,48.73573303222656,48.753292083740234,1617380.0 2012-04-30,48.83230972290039,49.069358825683594,48.665496826171875,48.80596923828125,2091660.0 2012-05-01,48.47234344482422,49.03424072265625,47.84899139404297,48.542579650878906,2979738.0 2012-05-02,48.02458190917969,48.25285339355469,47.84899139404297,48.05970001220703,3360506.0 2012-05-03,47.82265090942383,48.1826171875,47.673397064208984,48.1826171875,2397709.0 2012-05-04,47.023704528808594,47.497806549072266,46.953468322753906,47.445125579833984,2577215.0 2012-05-07,47.023704528808594,47.17295837402344,46.593502044677734,46.927127838134766,2129702.0 2012-05-08,47.137840270996094,47.497806549072266,46.681297302246094,46.812992095947266,2334608.0 2012-05-09,46.77787399291992,47.067604064941406,46.40913009643555,46.681297302246094,2538945.0 2012-05-10,47.00614547729492,47.32221221923828,46.86567306518555,47.155399322509766,2006576.0 2012-05-11,47.14662170410156,47.480247497558594,46.80421447753906,46.935909271240234,1791761.0 2012-05-14,46.88323211669922,47.19051742553711,46.54082489013672,46.821773529052734,2024231.0 2012-05-15,46.62862014770508,47.10272216796875,46.45302963256836,46.88323211669922,3022564.0 2012-05-16,46.821773529052734,47.00614547729492,46.67251968383789,46.91835021972656,2803421.0 2012-05-17,46.11062240600586,46.88323211669922,46.11062240600586,46.80421447753906,3030423.0 2012-05-18,45.645301818847656,46.286216735839844,45.47848892211914,46.26865768432617,3923058.0 2012-05-21,46.26865768432617,46.34767150878906,45.38191223144531,45.60140609741211,2179590.0 2012-05-22,46.496925354003906,46.681297302246094,46.11940383911133,46.286216735839844,2009196.0 2012-05-23,46.391571044921875,46.496925354003906,45.93503189086914,46.26865768432617,2531541.0 2012-05-24,46.66373825073242,46.84811019897461,46.26865768432617,46.54082489013672,3180999.0 2012-05-25,46.2510986328125,46.733978271484375,46.1457405090332,46.532047271728516,1828778.0 2012-05-29,46.43547058105469,46.75153732299805,46.084285736083984,46.66373825073242,2166378.0 2012-05-30,46.101844787597656,46.42668914794922,45.92625045776367,46.198421478271484,1949626.0 2012-05-31,45.7857780456543,46.101844787597656,45.59262466430664,45.99648666381836,3156055.0 2012-06-01,44.70588302612305,45.46971130371094,44.679542541503906,45.118526458740234,3411419.0 2012-06-04,45.25899887084961,45.30289840698242,44.83757781982422,44.907814025878906,2721185.0 2012-06-05,45.48727035522461,45.5662841796875,44.978050231933594,45.092185974121094,2338481.0 2012-06-06,46.611061096191406,46.63740158081055,45.425811767578125,45.425811767578125,2664121.0 2012-06-07,46.66373825073242,47.137840270996094,46.58472442626953,47.137840270996094,3337726.0 2012-06-08,47.12906265258789,47.19051742553711,46.496925354003906,46.532047271728516,2153052.0 2012-06-11,46.69886016845703,47.41000747680664,46.64617919921875,47.41000747680664,2441447.0 2012-06-12,47.14662170410156,47.17295837402344,46.57594299316406,46.89200973510742,2203851.0 2012-06-13,46.84811019897461,47.30465316772461,46.69886016845703,47.07638168334961,2061818.0 2012-06-14,47.778751373291016,47.875328063964844,46.927127838134766,47.05882263183594,3153094.0 2012-06-15,48.323089599609375,48.37576675415039,47.75241470336914,47.92800521850586,3106964.0 2012-06-18,48.37576675415039,48.446006774902344,47.96312713623047,48.094818115234375,1810668.0 2012-06-19,48.70061492919922,48.92888641357422,48.437225341796875,48.577701568603516,2402721.0 2012-06-20,48.56013870239258,48.779632568359375,48.15627670288086,48.753292083740234,2439966.0 2012-06-21,47.88410949707031,48.79719161987305,47.8402099609375,48.7620735168457,2586669.0 2012-06-22,48.02458190917969,48.17383575439453,47.8402099609375,48.147499084472656,2899097.0 2012-06-25,47.33977127075195,47.787532806396484,47.21685791015625,47.52414321899414,2778363.0 2012-06-26,47.34855270385742,47.497806549072266,47.014923095703125,47.30465316772461,2095874.0 2012-06-27,47.8314323425293,48.129940032958984,47.53292465209961,47.6119384765625,2098608.0 2012-06-28,47.56804275512695,47.66461944580078,47.023704528808594,47.63827896118164,2749660.0 2012-06-29,48.867427825927734,48.867427825927734,48.15627670288086,48.323089599609375,3163231.0 2012-07-02,48.955223083496094,48.972782135009766,48.56013870239258,48.63037872314453,2184830.0 2012-07-03,49.16593551635742,49.16593551635742,48.753292083740234,49.095699310302734,1536169.0 2012-07-05,49.57857894897461,49.771728515625,48.770851135253906,48.867427825927734,2826429.0 2012-07-06,48.665496826171875,49.45566177368164,48.39332580566406,49.14837646484375,2239160.0 2012-07-09,48.74451446533203,48.779632568359375,48.35820770263672,48.73573303222656,1580476.0 2012-07-10,48.656715393066406,49.13959503173828,48.437225341796875,49.060577392578125,2254195.0 2012-07-11,48.68305587768555,48.87620544433594,48.38454818725586,48.69183349609375,2054187.0 2012-07-12,48.62159729003906,48.7620735168457,48.22651290893555,48.50746154785156,2410010.0 2012-07-13,49.02545928955078,49.16593551635742,48.525020599365234,48.577701568603516,2179135.0 2012-07-16,48.884986877441406,49.174713134765625,48.68305587768555,48.7620735168457,1835385.0 2012-07-17,49.201053619384766,49.38542556762695,48.58647918701172,49.20983123779297,1867618.0 2012-07-18,49.91220474243164,50.01755905151367,49.069358825683594,49.15715408325195,2154077.0 2012-07-19,49.604915618896484,49.99121856689453,49.35030746459961,49.824405670166016,2545779.0 2012-07-20,49.25373077392578,49.71027374267578,49.16593551635742,49.6488151550293,4483901.0 2012-07-23,48.74451446533203,48.91132736206055,48.17383575439453,48.51624298095703,1884476.0 2012-07-24,48.50746154785156,48.884986877441406,48.15627670288086,48.867427825927734,1764881.0 2012-07-25,48.6479377746582,48.96400451660156,48.39332580566406,48.80596923828125,2252145.0 2012-07-26,49.622474670410156,49.98244094848633,49.15715408325195,49.48200225830078,2709795.0 2012-07-27,50.570674896240234,50.67603302001953,49.79806900024414,49.95610046386719,2566167.0 2012-07-30,50.3424072265625,50.913082122802734,50.140472412109375,50.29850769042969,2246564.0 2012-07-31,49.6488151550293,50.368743896484375,49.631256103515625,50.254608154296875,2739637.0 2012-08-01,49.03424072265625,49.81562805175781,48.91132736206055,49.81562805175781,3251503.0 2012-08-02,48.94644546508789,49.12203598022461,48.5338020324707,48.89376449584961,2404201.0 2012-08-03,49.98244094848633,50.061458587646484,49.525901794433594,49.622474670410156,2033343.0 2012-08-06,49.859527587890625,50.193153381347656,49.81562805175781,50.04389953613281,1500633.0 2012-08-07,50.2370491027832,50.30728530883789,49.95610046386719,50.149253845214844,1610660.0 2012-08-08,50.456539154052734,50.54433822631836,50.15803146362305,50.21949005126953,1386960.0 2012-08-09,50.175594329833984,50.44776153564453,50.035118103027344,50.395084381103516,1187863.0 2012-08-10,50.5794563293457,50.605796813964844,49.98244094848633,50.04389953613281,1714765.0 2012-08-13,50.193153381347656,50.56189727783203,49.95610046386719,50.42142105102539,1756224.0 2012-08-14,50.72871017456055,50.72871017456055,50.228271484375,50.51799774169922,2211255.0 2012-08-15,50.78138732910156,50.913082122802734,50.52677917480469,50.597015380859375,1620455.0 2012-08-16,51.29938507080078,51.457420349121094,50.77260971069336,50.78138732910156,1765792.0 2012-08-17,51.36962127685547,51.50131607055664,51.08867263793945,51.50131607055664,1821261.0 2012-08-20,51.2379264831543,51.51009750366211,51.132572174072266,51.39596176147461,1362700.0 2012-08-21,51.07111358642578,51.41352081298828,50.930641174316406,51.16769027709961,1643008.0 2012-08-22,50.99209976196289,51.26426696777344,50.711151123046875,50.930641174316406,1594942.0 2012-08-23,50.89552307128906,51.027217864990234,50.570674896240234,50.84284591674805,1223969.0 2012-08-24,51.29060745239258,51.3520622253418,50.74626922607422,50.87796401977539,1981518.0 2012-08-27,51.36962127685547,51.61545181274414,51.246707916259766,51.360843658447266,1202328.0 2012-08-28,51.26426696777344,51.43986129760742,51.027217864990234,51.16769027709961,1528310.0 2012-08-29,51.25548553466797,51.360843658447266,50.96575927734375,51.20280838012695,960519.0 2012-08-30,50.86040496826172,51.16769027709961,50.816505432128906,51.05355453491211,1576262.0 2012-08-31,50.99209976196289,51.31694412231445,50.78138732910156,51.25548553466797,2274925.0 2012-09-04,51.00965881347656,51.12379455566406,50.42142105102539,50.798946380615234,2025484.0 2012-09-05,51.08867263793945,51.220367431640625,50.825286865234375,51.027217864990234,1329441.0 2012-09-06,52.11589050292969,52.15100860595703,51.40473937988281,51.40473937988281,2142117.0 2012-09-07,52.01931381225586,52.238807678222656,51.8173828125,52.17734909057617,2281075.0 2012-09-10,51.83494186401367,52.221248626708984,51.791046142578125,51.905181884765625,1298346.0 2012-09-11,51.65935134887695,51.9315185546875,51.57155227661133,51.7032470703125,2114098.0 2012-09-12,50.38630294799805,51.027217864990234,50.3424072265625,50.939422607421875,3341029.0 2012-09-13,50.72871017456055,50.99209976196289,50.079017639160156,50.079017639160156,3659265.0 2012-09-14,51.31694412231445,51.334503173828125,50.73748779296875,50.74626922607422,3247745.0 2012-09-17,51.28182601928711,51.422298431396484,51.08867263793945,51.20280838012695,1799164.0 2012-09-18,51.334503173828125,51.37840270996094,51.08867263793945,51.19403076171875,3408230.0 2012-09-19,51.31694412231445,51.553993225097656,51.29938507080078,51.457420349121094,2306247.0 2012-09-20,51.48375701904297,51.51009750366211,51.08867263793945,51.16769027709961,2433701.0 2012-09-21,51.48375701904297,51.95785903930664,51.474979400634766,51.7032470703125,3433402.0 2012-09-24,51.676910400390625,51.84372329711914,51.26426696777344,51.448638916015625,1490723.0 2012-09-25,51.26426696777344,51.457420349121094,50.79016876220703,50.798946380615234,2955819.0 2012-09-26,50.99209976196289,51.474979400634766,50.89552307128906,51.31694412231445,2904678.0 2012-09-27,51.29938507080078,51.51887512207031,50.97454071044922,51.06233596801758,1843130.0 2012-09-28,51.50131607055664,51.64179229736328,50.94820022583008,51.25548553466797,2136878.0 2012-10-01,51.36962127685547,51.74714660644531,51.229148864746094,51.39596176147461,2293604.0 2012-10-02,51.3520622253418,51.5803337097168,51.246707916259766,51.38718032836914,2540540.0 2012-10-03,51.68568801879883,51.791046142578125,51.28182601928711,51.57155227661133,1536397.0 2012-10-04,51.71202850341797,51.878841400146484,51.54521560668945,51.79982376098633,2673916.0 2012-10-05,52.26514434814453,52.642669677734375,52.124671936035156,52.33538055419922,2931103.0 2012-10-08,51.992977142333984,52.08955383300781,51.77348709106445,52.080772399902344,1190483.0 2012-10-09,51.343284606933594,52.07199478149414,51.273048400878906,51.878841400146484,1731166.0 2012-10-10,51.09745407104492,51.474979400634766,51.05355453491211,51.474979400634766,1686176.0 2012-10-11,51.2379264831543,51.51887512207031,51.15013122558594,51.457420349121094,1993592.0 2012-10-12,51.20280838012695,51.59789276123047,51.16769027709961,51.38718032836914,2298388.0 2012-10-15,51.72080612182617,51.782264709472656,51.10623550415039,51.3520622253418,2220367.0 2012-10-16,52.00175476074219,52.186126708984375,51.72080612182617,51.79982376098633,1413841.0 2012-10-17,52.08955383300781,52.14223098754883,51.54521560668945,51.54521560668945,1875705.0 2012-10-18,51.896400451660156,52.124671936035156,51.764705657958984,52.11589050292969,2564003.0 2012-10-19,51.29060745239258,52.098331451416016,51.18524932861328,51.966636657714844,2677106.0 2012-10-22,51.09745407104492,51.52765655517578,50.79016876220703,51.09745407104492,1846091.0 2012-10-23,50.64969253540039,50.86040496826172,50.31606674194336,50.71992874145508,1974457.0 2012-10-24,50.798946380615234,51.18524932861328,50.56189727783203,51.09745407104492,1877414.0 2012-10-25,51.12379455566406,51.2379264831543,50.84284591674805,51.19403076171875,1609635.0 2012-10-26,51.08867263793945,51.246707916259766,50.74626922607422,51.05355453491211,1776612.0 2012-10-31,50.73748779296875,51.43107986450195,50.658470153808594,51.220367431640625,2351921.0 2012-11-01,52.11589050292969,52.194908142089844,50.74626922607422,51.553993225097656,3808474.0 2012-11-02,50.368743896484375,52.45829772949219,50.35996627807617,52.414398193359375,3309478.0 2012-11-05,49.517120361328125,50.175594329833984,49.02545928955078,50.166812896728516,4423420.0 2012-11-06,50.31606674194336,50.64969253540039,49.57857894897461,49.824405670166016,2321510.0 2012-11-07,49.48200225830078,49.964881896972656,49.060577392578125,49.806846618652344,2932469.0 2012-11-08,48.62159729003906,49.58735656738281,48.61281967163086,49.25373077392578,2240641.0 2012-11-09,48.551361083984375,48.99034118652344,48.1826171875,48.42844772338867,2263876.0 2012-11-12,48.656715393066406,48.92888641357422,48.463565826416016,48.525020599365234,1720573.0 2012-11-13,48.80596923828125,49.20983123779297,48.31431198120117,48.323089599609375,1836524.0 2012-11-14,48.08604049682617,48.94644546508789,47.96312713623047,48.87620544433594,2553296.0 2012-11-15,47.99824523925781,48.45478439331055,47.8402099609375,48.13871765136719,2960944.0 2012-11-16,48.05970001220703,48.103599548339844,47.42756652832031,47.919227600097656,3143071.0 2012-11-19,48.48112487792969,48.68305587768555,48.015804290771484,48.577701568603516,2456709.0 2012-11-20,48.34064865112305,48.56013870239258,47.98068618774414,48.47234344482422,1799734.0 2012-11-21,48.639156341552734,48.67427444458008,48.261634826660156,48.2967529296875,1423978.0 2012-11-23,49.27128982543945,49.288848876953125,48.726951599121094,48.83230972290039,866665.0 2012-11-26,48.87620544433594,49.15715408325195,48.665496826171875,49.060577392578125,1423750.0 2012-11-27,48.62159729003906,48.981563568115234,48.58647918701172,48.779632568359375,1374204.0 2012-11-28,49.069358825683594,49.086917877197266,48.331871032714844,48.45478439331055,1651664.0 2012-11-29,49.411766052246094,49.490779876708984,49.04301834106445,49.32396697998047,1966825.0 2012-11-30,49.81562805175781,49.920982360839844,49.46444320678711,49.517120361328125,2956502.0 2012-12-03,49.525901794433594,50.1229133605957,49.4205436706543,50.04389953613281,1679569.0 2012-12-04,49.75416946411133,49.84196853637695,49.402984619140625,49.604915618896484,1619430.0 2012-12-05,50.254608154296875,50.41264343261719,49.6575927734375,49.75416946411133,1649044.0 2012-12-06,50.51799774169922,50.702369689941406,50.228271484375,50.2370491027832,1702463.0 2012-12-07,50.31606674194336,50.83406448364258,49.98244094848633,50.54433822631836,1751668.0 2012-12-10,50.33362579345703,50.84284591674805,50.18437194824219,50.2370491027832,2162619.0 2012-12-11,50.94820022583008,51.25548553466797,50.40386199951172,50.53555679321289,2390419.0 2012-12-12,50.395084381103516,51.141353607177734,50.28972625732422,50.904300689697266,1561000.0 2012-12-13,50.55311584472656,50.825286865234375,50.29850769042969,50.43898010253906,1976621.0 2012-12-14,50.395084381103516,50.63213348388672,50.3424072265625,50.38630294799805,1549723.0 2012-12-17,50.87796401977539,51.027217864990234,50.09657669067383,50.32484436035156,2259320.0 2012-12-18,51.15013122558594,51.343284606933594,50.40386199951172,50.95698165893555,2735081.0 2012-12-19,51.027217864990234,51.41352081298828,50.87796401977539,51.28182601928711,3001037.0 2012-12-20,51.246707916259766,51.25548553466797,50.684810638427734,51.141353607177734,1975823.0 2012-12-21,50.55311584472656,51.115013122558594,50.24583053588867,50.4653205871582,4965129.0 2012-12-24,50.4653205871582,50.623355865478516,50.20193099975586,50.41264343261719,934208.0 2012-12-26,50.13169479370117,50.63213348388672,49.92976379394531,50.4653205871582,1128066.0 2012-12-27,49.947322845458984,50.21949005126953,49.394203186035156,50.140472412109375,2002248.0 2012-12-28,49.45566177368164,50.052677154541016,49.4205436706543,49.55223846435547,1728433.0 2012-12-31,49.98244094848633,50.052677154541016,49.15715408325195,49.15715408325195,2376865.0 2013-01-02,51.26426696777344,51.40473937988281,50.702369689941406,50.97454071044922,3217561.0 2013-01-03,51.4661979675293,51.650569915771484,50.702369689941406,51.457420349121094,2564459.0 2013-01-04,51.92273712158203,52.05443572998047,51.41352081298828,51.64179229736328,2113301.0 2013-01-07,51.72080612182617,51.878841400146484,51.29938507080078,51.64179229736328,1712828.0 2013-01-08,52.01931381225586,52.080772399902344,51.448638916015625,51.61545181274414,1924341.0 2013-01-09,51.88762283325195,52.1685676574707,51.68568801879883,52.15100860595703,2210457.0 2013-01-10,52.080772399902344,52.23002624511719,51.77348709106445,52.221248626708984,2071385.0 2013-01-11,52.1685676574707,52.67778778076172,51.966636657714844,52.616329193115234,1521704.0 2013-01-14,52.1597900390625,52.2827033996582,51.94907760620117,52.1685676574707,2016600.0 2013-01-15,51.92273712158203,52.07199478149414,51.72080612182617,52.06321334838867,2103619.0 2013-01-16,51.650569915771484,52.11589050292969,51.61545181274414,52.045654296875,1891765.0 2013-01-17,51.94907760620117,52.107112884521484,51.72080612182617,51.94029998779297,1383999.0 2013-01-18,52.43195724487305,52.440738677978516,51.870059967041016,51.95785903930664,2865382.0 2013-01-22,52.642669677734375,52.65144729614258,52.03687286376953,52.37049865722656,2477895.0 2013-01-23,52.29148483276367,52.65144729614258,52.1597900390625,52.65144729614258,2019105.0 2013-01-24,52.423179626464844,52.65144729614258,52.186126708984375,52.49341583251953,2066488.0 2013-01-25,52.58121109008789,52.67778778076172,52.27392578125,52.66022872924805,1653828.0 2013-01-28,52.36172103881836,52.67778778076172,52.34416198730469,52.67778778076172,1578312.0 2013-01-29,52.91483688354492,52.976295471191406,52.08955383300781,52.25636672973633,2663210.0 2013-01-30,52.212467193603516,52.89727783203125,52.098331451416016,52.818260192871094,2177768.0 2013-01-31,52.05443572998047,52.47585678100586,52.02809524536133,52.08955383300781,2961742.0 2013-02-01,53.24846267700195,53.30992126464844,52.48463439941406,52.57243347167969,2861282.0 2013-02-04,52.2827033996582,53.33626174926758,52.221248626708984,53.11676788330078,3206855.0 2013-02-05,53.75768280029297,53.77524185180664,52.29148483276367,52.53731155395508,3515182.0 2013-02-06,53.35382080078125,53.73134231567383,52.844600677490234,53.52941131591797,2229251.0 2013-02-07,53.11676788330078,53.32748031616211,52.528533935546875,53.23090362548828,2389508.0 2013-02-08,53.494293212890625,53.55575180053711,53.12554931640625,53.30113983154297,2065235.0 2013-02-11,52.976295471191406,53.53819274902344,52.92361831665039,53.37137985229492,1556330.0 2013-02-12,52.99385452270508,53.178226470947266,52.67778778076172,52.88850021362305,1528994.0 2013-02-13,53.072872161865234,53.37137985229492,52.72168731689453,53.16944885253906,2057148.0 2013-02-14,53.32748031616211,53.36259841918945,52.704124450683594,52.89727783203125,1941881.0 2013-02-15,53.7489013671875,53.784019470214844,53.33626174926758,53.784019470214844,2497599.0 2013-02-19,53.95961380004883,53.98595428466797,53.634765625,53.7489013671875,1892904.0 2013-02-20,53.7401237487793,54.22300338745117,53.66988754272461,53.93327331542969,2278911.0 2013-02-21,52.91483688354492,53.696224212646484,52.7392463684082,53.696224212646484,2625623.0 2013-02-22,53.56452941894531,53.57331085205078,52.976295471191406,53.30113983154297,1788344.0 2013-02-25,53.35382080078125,54.2054443359375,53.34503936767578,53.9771728515625,2936570.0 2013-02-26,53.6259880065918,53.88059616088867,53.30992126464844,53.66110610961914,2226517.0 2013-02-27,54.07374954223633,54.28445816040039,53.25724411010742,53.43283462524414,1890512.0 2013-02-28,53.87181854248047,54.18788528442383,53.87181854248047,54.170326232910156,2211938.0 2013-03-01,54.126426696777344,54.2142219543457,53.2835807800293,53.810359954833984,1940173.0 2013-03-04,54.29323959350586,54.33713912963867,53.64354705810547,53.836700439453125,2008968.0 2013-03-05,55.01316833496094,55.04828643798828,54.36347579956055,54.4337158203125,2061590.0 2013-03-06,54.69710159301758,54.92537307739258,54.460052490234375,54.907814025878906,1768070.0 2013-03-07,55.61018371582031,55.81211471557617,54.69710159301758,54.85513687133789,4031491.0 2013-03-08,55.61896514892578,55.93503189086914,55.452152252197266,55.539947509765625,2384838.0 2013-03-11,56.075504302978516,56.09306335449219,55.61018371582031,55.645301818847656,2049061.0 2013-03-12,56.163299560546875,56.172080993652344,55.970149993896484,56.101844787597656,2228454.0 2013-03-13,56.34767150878906,56.3740119934082,56.057945251464844,56.189640045166016,1623531.0 2013-03-14,57.08516311645508,57.09394073486328,56.365234375,56.365234375,2849550.0 2013-03-15,56.611061096191406,57.11149978637695,56.51448440551758,56.77787399291992,4055865.0 2013-03-18,56.38279342651367,56.6022834777832,56.01404571533203,56.075504302978516,1867732.0 2013-03-19,56.46180725097656,56.593502044677734,55.89113235473633,56.46180725097656,1792330.0 2013-03-20,56.56716537475586,56.909568786621094,56.33011245727539,56.76031494140625,1871491.0 2013-03-21,55.95259094238281,56.532047271728516,55.68920135498047,56.172080993652344,2528580.0 2013-03-22,56.2598762512207,56.38279342651367,55.882354736328125,56.189640045166016,1819780.0 2013-03-25,56.12818145751953,56.67251968383789,55.80333709716797,56.58472442626953,1950082.0 2013-03-26,56.88323211669922,56.89200973510742,56.22475814819336,56.22475814819336,2185969.0 2013-03-27,56.76909637451172,56.83055114746094,56.277435302734375,56.54082489013672,1721485.0 2013-03-28,57.09394073486328,57.17295837402344,56.479366302490234,56.62862014770508,2521290.0 2013-04-01,56.78665542602539,57.22563552856445,56.62862014770508,56.76909637451172,1707247.0 2013-04-02,57.31343460083008,57.66461944580078,56.935909271240234,57.19929885864258,2197359.0 2013-04-03,56.84811019897461,57.497806549072266,56.681297302246094,57.295875549316406,1822514.0 2013-04-04,56.821773529052734,57.12028121948242,56.47058868408203,56.935909271240234,1374659.0 2013-04-05,55.987709045410156,56.286216735839844,55.57506561279297,56.277435302734375,1924568.0 2013-04-08,56.417911529541016,56.417911529541016,55.7857780456543,55.91747283935547,1238207.0 2013-04-09,56.593502044677734,56.821773529052734,56.04916763305664,56.496925354003906,1714195.0 2013-04-10,57.64706039428711,57.68217849731445,56.44424819946289,56.57594299316406,1586399.0 2013-04-11,58.04214096069336,58.129940032958984,57.480247497558594,57.62950134277344,1362814.0 2013-04-12,57.86655044555664,58.05970001220703,57.51536560058594,58.05970001220703,1722054.0 2013-04-15,56.593502044677734,57.85776901245117,56.57594299316406,57.76997375488281,2075258.0 2013-04-16,57.42756652832031,57.480247497558594,56.64617919921875,56.812992095947266,1753377.0 2013-04-17,57.3748893737793,57.43634796142578,56.172080993652344,56.909568786621094,3394562.0 2013-04-18,56.74275588989258,57.8314323425293,56.52326583862305,57.79631423950195,1656789.0 2013-04-19,57.269535064697266,57.445125579833984,56.51448440551758,56.51448440551758,2442927.0 2013-04-22,57.50658416748047,57.66461944580078,56.812992095947266,57.251976013183594,1575123.0 2013-04-23,58.261634826660156,58.28797149658203,57.42756652832031,57.892887115478516,1444822.0 2013-04-24,58.5338020324707,58.779632568359375,58.34064865112305,58.56013870239258,1460312.0 2013-04-25,58.62159729003906,58.80596923828125,58.37576675415039,58.7620735168457,1738456.0 2013-04-26,58.463565826416016,58.62159729003906,58.121158599853516,58.61281967163086,982046.0 2013-04-29,58.94644546508789,59.04301834106445,58.2967529296875,58.42844772338867,1081481.0 2013-04-30,59.12203598022461,59.13081741333008,58.70939254760742,58.81475067138672,1869896.0 2013-05-01,58.665496826171875,59.16593551635742,58.56013870239258,59.16593551635742,1755427.0 2013-05-02,59.16593551635742,59.47322082519531,58.47234344482422,58.67427444458008,1912951.0 2013-05-03,60.78138732910156,60.825286865234375,59.719051361083984,60.15803146362305,2141092.0 2013-05-06,60.29850769042969,60.71992874145508,60.166812896728516,60.71992874145508,1525121.0 2013-05-07,60.27216720581055,60.658470153808594,60.166812896728516,60.42142105102539,2227542.0 2013-05-08,60.193153381347656,60.40386199951172,60.061458587646484,60.263389587402344,2788272.0 2013-05-09,61.457420349121094,61.676910400390625,60.40386199951172,60.482879638671875,3489554.0 2013-05-10,61.48375701904297,61.6944694519043,61.08867263793945,61.562774658203125,1882767.0 2013-05-13,61.52765655517578,61.60667419433594,61.229148864746094,61.26426696777344,1545965.0 2013-05-14,62.1685676574707,62.25636672973633,61.62423324584961,61.63301086425781,2074005.0 2013-05-15,62.985076904296875,62.99385452270508,62.11589050292969,62.20368576049805,2558536.0 2013-05-16,62.31782150268555,63.13432693481445,62.23002624511719,62.79192352294922,2192461.0 2013-05-17,63.20456314086914,63.21334457397461,62.33538055419922,62.7392463684082,2910145.0 2013-05-20,62.37928009033203,63.21334457397461,62.17734909057617,63.21334457397461,2452153.0 2013-05-21,62.36172103881836,62.71290588378906,62.1685676574707,62.36172103881836,2231643.0 2013-05-22,61.68568801879883,62.49341583251953,61.474979400634766,62.414398193359375,3174621.0 2013-05-23,61.39596176147461,61.64179229736328,61.21158981323242,61.37840270996094,2207610.0 2013-05-24,61.32572555541992,61.32572555541992,60.83406448364258,61.16769027709961,1788116.0 2013-05-28,61.88762283325195,62.3880615234375,61.650569915771484,61.896400451660156,2093824.0 2013-05-29,61.25548553466797,61.63301086425781,61.018436431884766,61.457420349121094,1695857.0 2013-05-30,61.29060745239258,61.63301086425781,61.29060745239258,61.4661979675293,1700755.0 2013-05-31,60.33362579345703,61.59789276123047,60.21949005126953,60.95698165893555,3552769.0 2013-06-03,61.06233596801758,61.115013122558594,60.280948638916016,60.280948638916016,2462290.0 2013-06-04,60.55311584472656,61.343284606933594,60.24583053588867,60.97454071044922,2023320.0 2013-06-05,59.57857894897461,60.49165725708008,59.517120361328125,60.254608154296875,1976165.0 2013-06-06,59.6488151550293,59.72783279418945,59.069358825683594,59.4205436706543,2544070.0 2013-06-07,60.50043869018555,60.623355865478516,59.859527587890625,60.149253845214844,2335633.0 2013-06-10,60.38630294799805,60.66725158691406,60.21071243286133,60.54433822631836,1297663.0 2013-06-11,59.79806900024414,60.30728530883789,59.68393325805664,59.99121856689453,1816705.0 2013-06-12,59.113258361816406,60.0,59.05179977416992,59.920982360839844,1646311.0 2013-06-13,59.947322845458984,60.13169479370117,58.96400451660156,59.113258361816406,1762375.0 2013-06-14,59.71027374267578,60.175594329833984,59.56979751586914,59.745391845703125,1620455.0 2013-06-17,60.31606674194336,60.658470153808594,60.04389953613281,60.193153381347656,1931402.0 2013-06-18,61.10623550415039,61.17647171020508,60.2370491027832,60.28972625732422,1458148.0 2013-06-19,60.61457443237305,61.43986129760742,60.509220123291016,60.64969253540039,2168998.0 2013-06-20,59.8770866394043,60.280948638916016,59.771728515625,60.08779525756836,2839413.0 2013-06-21,60.29850769042969,60.56189727783203,59.69271469116211,60.29850769042969,3641725.0 2013-06-24,60.035118103027344,60.51799774169922,59.79806900024414,60.07023620605469,2064210.0 2013-06-25,60.43898010253906,60.71992874145508,59.84196853637695,60.71992874145508,1499721.0 2013-06-26,60.886741638183594,61.2379264831543,60.711151123046875,61.018436431884766,1947121.0 2013-06-27,60.904300689697266,61.38718032836914,60.74626922607422,61.17647171020508,1571592.0 2013-06-28,60.456539154052734,60.904300689697266,60.140472412109375,60.50043869018555,3545479.0 2013-07-01,60.97454071044922,61.38718032836914,60.35996627807617,60.43020248413086,2221278.0 2013-07-02,61.52765655517578,61.88762283325195,60.75504684448242,61.273048400878906,2683484.0 2013-07-03,61.668128967285156,61.97541809082031,61.07111358642578,61.18524932861328,1200392.0 2013-07-05,62.11589050292969,62.48463439941406,61.457420349121094,62.01931381225586,1748023.0 2013-07-08,62.309043884277344,62.57243347167969,62.13344955444336,62.23002624511719,1546420.0 2013-07-09,62.37049865722656,62.633888244628906,62.238807678222656,62.33538055419922,1692668.0 2013-07-10,62.99385452270508,63.09920883178711,62.194908142089844,62.212467193603516,1924113.0 2013-07-11,63.08164978027344,63.73134231567383,62.99385452270508,63.406497955322266,2565939.0 2013-07-12,64.4512710571289,64.47761535644531,63.15188980102539,63.20456314086914,3199451.0 2013-07-15,63.52941131591797,64.37225341796875,63.406497955322266,64.31079864501953,2370942.0 2013-07-16,63.47673416137695,63.76646041870117,63.274803161621094,63.68744659423828,1484914.0 2013-07-17,63.494293212890625,63.95961380004883,63.44161605834961,63.801578521728516,2153052.0 2013-07-18,63.93327331542969,64.13520812988281,63.70500564575195,63.801578521728516,1459173.0 2013-07-19,63.98595428466797,64.24056243896484,63.44161605834961,64.21422576904297,2580291.0 2013-07-22,64.23178100585938,64.82001495361328,63.90693664550781,64.78489685058594,1826159.0 2013-07-23,63.64354705810547,64.38103485107422,63.634765625,64.24056243896484,1754971.0 2013-07-24,63.406497955322266,64.04740905761719,63.25724411010742,64.04740905761719,1464868.0 2013-07-25,63.36259841918945,63.56452941894531,62.91483688354492,63.37137985229492,1791191.0 2013-07-26,63.634765625,63.65232849121094,62.958736419677734,63.25724411010742,1624897.0 2013-07-29,63.30113983154297,63.64354705810547,63.08164978027344,63.35382080078125,1054828.0 2013-07-30,63.33626174926758,63.81914138793945,63.22212600708008,63.81914138793945,1426598.0 2013-07-31,63.292362213134766,63.898155212402344,63.24846267700195,63.75768280029297,2489285.0 2013-08-01,63.08164978027344,63.23090362548828,61.553993225097656,61.905181884765625,2633368.0 2013-08-02,62.844600677490234,62.87971878051758,62.212467193603516,62.528533935546875,2377890.0 2013-08-05,62.862159729003906,62.958736419677734,62.47585678100586,62.80070114135742,2314562.0 2013-08-06,63.42405700683594,63.54697036743164,62.423179626464844,62.756805419921875,1926960.0 2013-08-07,63.20456314086914,63.45917510986328,62.92361831665039,63.30992126464844,1663965.0 2013-08-08,63.5118522644043,63.784019470214844,63.16944885253906,63.52941131591797,1566581.0 2013-08-09,63.61720657348633,63.7401237487793,63.160667419433594,63.274803161621094,1410993.0 2013-08-12,63.915714263916016,63.942054748535156,63.12554931640625,63.22212600708008,1452681.0 2013-08-13,64.08252716064453,64.11764526367188,63.77524185180664,64.08252716064453,2841919.0 2013-08-14,63.810359954833984,64.16154479980469,63.77524185180664,63.95083236694336,1584805.0 2013-08-15,62.87093734741211,63.42405700683594,62.642669677734375,63.406497955322266,1769323.0 2013-08-16,63.11676788330078,63.2835807800293,62.66900634765625,62.748023986816406,2041771.0 2013-08-19,63.12554931640625,63.42405700683594,62.87093734741211,62.87093734741211,1581843.0 2013-08-20,63.5118522644043,63.66110610961914,62.99385452270508,63.02897262573242,1400970.0 2013-08-21,63.064090728759766,63.54697036743164,62.87093734741211,63.34503936767578,1781852.0 2013-08-22,63.599647521972656,63.77524185180664,63.12554931640625,63.22212600708008,922021.0 2013-08-23,63.45917510986328,63.70500564575195,63.22212600708008,63.634765625,1501658.0 2013-08-26,63.23968505859375,63.634765625,61.360843658447266,61.360843658447266,1251989.0 2013-08-27,62.2827033996582,62.844600677490234,62.24758529663086,62.528533935546875,1858620.0 2013-08-28,62.2827033996582,62.68656539916992,62.20368576049805,62.440738677978516,1810099.0 2013-08-29,62.59877014160156,62.89727783203125,61.82616424560547,62.14223098754883,1614760.0 2013-08-30,62.47585678100586,62.60755157470703,62.124671936035156,62.58999252319336,1715334.0 2013-09-03,62.69534683227539,63.608428955078125,62.33538055419922,63.19578552246094,2068652.0 2013-09-04,63.25724411010742,63.318702697753906,61.246707916259766,61.536434173583984,1904180.0 2013-09-05,63.5118522644043,63.54697036743164,63.02897262573242,63.064090728759766,1329896.0 2013-09-06,64.2054443359375,64.3371353149414,62.66022872924805,63.608428955078125,2637582.0 2013-09-09,64.78489685058594,64.91659545898438,64.21422576904297,64.21422576904297,1936642.0 2013-09-10,64.74099731445312,65.30289459228516,64.74099731445312,65.30289459228516,3594684.0 2013-09-11,64.9780502319336,65.06584930419922,64.24934387207031,64.4073715209961,3492516.0 2013-09-12,65.12730407714844,65.41703033447266,64.7497787475586,64.8902587890625,1521818.0 2013-09-13,65.04828643798828,65.25900268554688,64.49517059326172,65.17120361328125,2144054.0 2013-09-16,65.05706787109375,65.78577423095703,64.99561309814453,65.71553802490234,2229934.0 2013-09-17,65.1097412109375,65.32923889160156,64.88147735595703,65.17998504638672,2614119.0 2013-09-18,65.61896514892578,65.72431945800781,64.7497787475586,65.11852264404297,1884020.0 2013-09-19,65.5662841796875,65.80333709716797,65.39069366455078,65.75065612792969,1887779.0 2013-09-20,65.34679412841797,65.74188232421875,65.28533935546875,65.63652038574219,2742598.0 2013-09-23,64.2054443359375,65.51361083984375,63.836700439453125,65.14486694335938,3461535.0 2013-09-24,64.04740905761719,64.35469818115234,63.467952728271484,63.608428955078125,2185399.0 2013-09-25,63.66988754272461,64.28446197509766,63.494293212890625,64.17032623291016,1334908.0 2013-09-26,64.02107238769531,64.26689910888672,63.713783264160156,63.942054748535156,1366003.0 2013-09-27,63.70500564575195,63.8542594909668,62.87093734741211,63.827919006347656,1590044.0 2013-09-30,63.54697036743164,63.66110610961914,63.11676788330078,63.48551559448242,2005437.0 2013-10-01,63.35382080078125,63.722564697265625,63.11676788330078,63.722564697265625,1691757.0 2013-10-02,63.23090362548828,63.30992126464844,62.91483688354492,63.21334457397461,1970128.0 2013-10-03,62.423179626464844,63.21334457397461,62.238807678222656,62.958736419677734,1552001.0 2013-10-04,62.79192352294922,62.87093734741211,62.2827033996582,62.56365203857422,1413499.0 2013-10-07,62.35293960571289,62.642669677734375,61.91395950317383,62.238807678222656,1003003.0 2013-10-08,61.668128967285156,62.54609298706055,61.60667419433594,62.45829772949219,1712031.0 2013-10-09,61.7032470703125,61.984195709228516,61.37840270996094,61.676910400390625,1612141.0 2013-10-10,63.046531677246094,63.15188980102539,61.992977142333984,62.194908142089844,1597448.0 2013-10-11,63.66110610961914,63.67866516113281,62.528533935546875,62.56365203857422,1225564.0 2013-10-14,63.96839141845703,63.99473190307617,63.33626174926758,63.52941131591797,1124535.0 2013-10-15,63.494293212890625,63.836700439453125,63.37137985229492,63.68744659423828,2040177.0 2013-10-16,64.72344207763672,64.78489685058594,63.84547805786133,64.04740905761719,2066374.0 2013-10-17,65.03950500488281,65.10096740722656,64.31079864501953,64.4512710571289,1608838.0 2013-10-18,65.1360855102539,65.40825653076172,64.85513305664062,65.10096740722656,1962155.0 2013-10-21,65.58384704589844,65.62774658203125,64.87269592285156,64.96049499511719,1410765.0 2013-10-22,66.24231719970703,66.50570678710938,65.53116607666016,65.7770004272461,1556671.0 2013-10-23,65.94380950927734,66.11940002441406,65.69798278808594,66.05794525146484,1266112.0 2013-10-24,66.20719909667969,66.40913391113281,65.97014617919922,66.11062622070312,1583096.0 2013-10-25,66.29499816894531,66.47058868408203,65.81211853027344,66.11940002441406,1330124.0 2013-10-28,66.43547058105469,66.7954330444336,65.97892761230469,66.12818145751953,1877186.0 2013-10-29,67.03248596191406,67.30464935302734,66.34767150878906,66.76031494140625,1917393.0 2013-10-30,65.23265838623047,66.64617919921875,64.76734161376953,66.64617919921875,2471061.0 2013-10-31,65.87357330322266,66.06672668457031,64.9780502319336,65.19754028320312,3106053.0 2013-11-01,66.11940002441406,66.2686538696289,65.75065612792969,66.15452575683594,2109770.0 2013-11-04,66.29499816894531,66.64617919921875,65.80333709716797,66.4793701171875,1800873.0 2013-11-05,66.29499816894531,66.43547058105469,65.61896514892578,66.06672668457031,1329099.0 2013-11-06,66.57594299316406,66.76909637451172,66.12818145751953,66.14574432373047,1427737.0 2013-11-07,66.136962890625,67.08515930175781,66.03160858154297,66.85689544677734,1745745.0 2013-11-08,66.73397827148438,66.75153350830078,66.03160858154297,66.23353576660156,1570909.0 2013-11-11,66.51448822021484,66.76031494140625,66.28621673583984,66.57594299316406,1328871.0 2013-11-12,66.4793701171875,66.63739776611328,66.18963623046875,66.4530258178711,2064551.0 2013-11-13,67.12027740478516,67.16417694091797,66.05794525146484,66.41790771484375,2775629.0 2013-11-14,67.57682037353516,67.98068237304688,67.17295837402344,67.28709411621094,2494752.0 2013-11-15,67.89289093017578,67.954345703125,67.20807647705078,67.48902130126953,2674030.0 2013-11-18,67.91922760009766,68.21773529052734,67.72607421875,67.91922760009766,2006235.0 2013-11-19,69.9824447631836,70.62335205078125,68.7269515991211,69.1834945678711,7722648.0 2013-11-20,69.40298461914062,70.35118865966797,69.19227600097656,70.15803527832031,3275536.0 2013-11-21,70.04389953613281,70.12291717529297,69.47322082519531,69.6400375366211,2192575.0 2013-11-22,70.2458267211914,70.27217102050781,69.85074615478516,69.92976379394531,1765906.0 2013-11-25,70.3424072265625,70.5882339477539,70.18437194824219,70.23705291748047,1921721.0 2013-11-26,70.50921630859375,73.59086608886719,70.06145477294922,73.02897644042969,2641911.0 2013-11-27,70.52677917480469,70.69358825683594,70.20193481445312,70.50044250488281,1211213.0 2013-11-29,70.25460815429688,70.80772399902344,70.21949005126953,70.39508056640625,951065.0 2013-12-02,69.85952758789062,70.35118865966797,69.74539184570312,70.19315338134766,1557583.0 2013-12-03,70.53556060791016,70.95697784423828,69.97366333007812,70.5443344116211,3243075.0 2013-12-04,69.64881134033203,70.3599624633789,69.13081359863281,70.14047241210938,2120249.0 2013-12-05,68.94644165039062,69.82440948486328,68.83230590820312,69.315185546875,2527327.0 2013-12-06,69.93854522705078,70.03511810302734,69.47322082519531,69.7541732788086,2130727.0 2013-12-09,69.36786651611328,70.03511810302734,68.97278594970703,69.97366333007812,2705581.0 2013-12-10,68.92888641357422,69.40298461914062,68.79718780517578,69.23617553710938,2278456.0 2013-12-11,67.98068237304688,68.96400451660156,67.79631042480469,68.74451446533203,3309251.0 2013-12-12,67.73485565185547,68.26163482666016,67.69095611572266,67.78753662109375,3402421.0 2013-12-13,67.62071990966797,68.27919006347656,67.58560180664062,68.1826171875,1884817.0 2013-12-16,68.05970001220703,68.45478820800781,67.76997375488281,68.0684814453125,1548129.0 2013-12-17,67.8226547241211,68.05970001220703,67.26953125,67.42756652832031,1950082.0 2013-12-18,69.43810272216797,69.49078369140625,67.7085189819336,68.23529052734375,3256287.0 2013-12-19,69.73661041259766,70.10535430908203,69.24494934082031,69.66637420654297,2828365.0 2013-12-20,70.21070861816406,70.44776153564453,69.3415298461914,69.72782897949219,4040375.0 2013-12-23,70.18437194824219,70.5882339477539,69.99121856689453,70.50921630859375,1624442.0 2013-12-24,70.4301986694336,70.49166107177734,69.8858642578125,70.04389953613281,682944.0 2013-12-26,70.89552307128906,71.0008773803711,70.35118865966797,70.63213348388672,996967.0 2013-12-27,70.86918640136719,71.23793029785156,70.72870635986328,71.07989501953125,823497.0 2013-12-30,71.18524932861328,71.20281219482422,70.684814453125,70.95697784423828,818599.0 2013-12-31,70.93942260742188,71.59789276123047,70.80772399902344,71.32572174072266,1258139.0 2014-01-02,70.1141357421875,70.63213348388672,69.69271087646484,70.38630676269531,2239160.0 2014-01-03,70.87796020507812,71.43985748291016,70.23705291748047,70.42142486572266,2218886.0 2014-01-06,70.07023620605469,71.08867645263672,69.70149230957031,70.7726058959961,1748365.0 2014-01-07,70.92185974121094,71.132568359375,70.14047241210938,70.21949005126953,1567492.0 2014-01-08,70.5443344116211,70.8867416381836,70.15803527832031,70.50044250488281,2130044.0 2014-01-09,70.79016876220703,72.87094116210938,70.7023696899414,72.87094116210938,1645513.0 2014-01-10,70.5443344116211,71.21158599853516,70.20193481445312,71.16769409179688,1679228.0 2014-01-13,69.40298461914062,70.52677917480469,69.21861267089844,70.48287963867188,2377663.0 2014-01-14,70.19315338134766,70.26338958740234,69.30641174316406,69.63125610351562,1830487.0 2014-01-15,70.31607055664062,70.79894256591797,69.9824447631836,70.23705291748047,2306589.0 2014-01-16,70.07023620605469,70.46531677246094,69.9824447631836,70.27217102050781,1196178.0 2014-01-17,70.21070861816406,70.53556060791016,69.74539184570312,69.81562805175781,3122113.0 2014-01-21,70.51799774169922,70.93942260742188,70.07023620605469,70.60579681396484,1649386.0 2014-01-22,70.5706787109375,70.86918640136719,70.27217102050781,70.59701538085938,1485712.0 2014-01-23,69.63125610351562,72.43196105957031,69.23617553710938,71.9315185546875,1633098.0 2014-01-24,67.57682037353516,69.20105743408203,67.56803894042969,69.19227600097656,2400898.0 2014-01-27,67.16417694091797,68.0684814453125,67.03248596191406,67.03248596191406,1976279.0 2014-01-28,67.62950134277344,67.77875518798828,66.9095687866211,67.05882263183594,1775929.0 2014-01-29,67.19052124023438,67.81387329101562,66.88323211669922,67.11150360107422,1866138.0 2014-01-30,67.86654663085938,68.16505432128906,67.03248596191406,67.55926513671875,1592550.0 2014-01-31,67.2519760131836,67.72607421875,66.67252349853516,66.7251968383789,2120362.0 2014-02-03,65.03950500488281,67.4100112915039,64.78489685058594,67.26075744628906,3623501.0 2014-02-04,65.80333709716797,68.410888671875,63.13432693481445,68.410888671875,4449504.0 2014-02-05,64.55662536621094,67.00614929199219,63.81914138793945,67.00614929199219,3263349.0 2014-02-06,65.14486694335938,65.25900268554688,64.17910766601562,64.48638916015625,2685079.0 2014-02-07,65.75065612792969,65.81211853027344,64.92536926269531,65.3204574584961,1928783.0 2014-02-10,65.3643569946289,66.3827896118164,64.82001495361328,66.2686538696289,2286998.0 2014-02-11,65.5487289428711,65.75943756103516,64.9780502319336,65.07463073730469,2872672.0 2014-02-12,66.35645294189453,66.63739776611328,65.67163848876953,66.34767150878906,4587436.0 2014-02-13,66.9095687866211,66.97102355957031,66.0228271484375,66.06672668457031,2309323.0 2014-02-14,66.96224975585938,67.1553955078125,66.11062622070312,66.50570678710938,1944843.0 2014-02-18,67.1553955078125,67.22563934326172,66.51448822021484,67.12027740478516,2041771.0 2014-02-19,66.85689544677734,67.56803894042969,66.64617919921875,66.76031494140625,1825931.0 2014-02-20,67.17295837402344,67.50658416748047,66.60227966308594,66.93590545654297,1418283.0 2014-02-21,66.90078735351562,67.5943832397461,66.83055114746094,67.4100112915039,2227428.0 2014-02-24,67.42756652832031,68.02458190917969,66.90078735351562,66.99736785888672,1967281.0 2014-02-25,67.6119384765625,67.80509185791016,66.97102355957031,67.58560180664062,1770006.0 2014-02-26,67.97190856933594,68.05970001220703,67.43634796142578,67.99824523925781,2613322.0 2014-02-27,68.23529052734375,68.39332580566406,67.69095611572266,67.7085189819336,2288137.0 2014-02-28,68.28797149658203,68.89376831054688,67.77875518798828,68.37577056884766,2678245.0 2014-03-03,67.31343078613281,67.76997375488281,67.01492309570312,67.64705657958984,1996325.0 2014-03-04,68.87620544433594,68.93766784667969,68.09481811523438,68.21773529052734,2941468.0 2014-03-05,68.23529052734375,68.63916015625,68.02458190917969,68.48112487792969,1894840.0 2014-03-06,68.50746154785156,68.68305206298828,68.16505432128906,68.37577056884766,1529221.0 2014-03-07,68.97278594970703,69.2976303100586,68.60404205322266,68.87620544433594,1830373.0 2014-03-10,68.66549682617188,69.1132583618164,68.27919006347656,68.9991226196289,1932427.0 2014-03-11,68.39332580566406,68.8849868774414,68.13871765136719,68.77963256835938,1555760.0 2014-03-12,68.20895385742188,68.27919006347656,67.60316467285156,67.8402099609375,1903497.0 2014-03-13,67.5943832397461,68.44600677490234,67.33099365234375,68.28797149658203,3153549.0 2014-03-14,68.0860366821289,68.3143081665039,67.43634796142578,68.07726287841797,2632115.0 2014-03-17,68.91132354736328,68.92010498046875,68.22651672363281,68.410888671875,2947390.0 2014-03-18,69.35030364990234,69.39420318603516,68.7269515991211,68.80596923828125,1994275.0 2014-03-19,68.73573303222656,69.4293212890625,68.30553436279297,69.4293212890625,1577287.0 2014-03-20,68.77963256835938,68.93766784667969,68.1826171875,68.34942626953125,1344020.0 2014-03-21,68.26163482666016,69.70149230957031,68.04214477539062,69.64881134033203,5281999.0 2014-03-24,67.12027740478516,68.48112487792969,66.86566925048828,68.35820770263672,2233010.0 2014-03-25,67.32221221923828,67.90166473388672,66.97980499267578,67.33099365234375,1823197.0 2014-03-26,66.90078735351562,67.8226547241211,66.90078735351562,67.69095611572266,1611913.0 2014-03-27,67.31343078613281,67.35733032226562,66.33011627197266,66.76909637451172,2465593.0 2014-03-28,67.55926513671875,68.19139862060547,67.22563934326172,67.6119384765625,1505986.0 2014-03-31,67.83142852783203,68.14749908447266,67.4100112915039,67.72607421875,1653372.0 2014-04-01,68.04214477539062,68.0684814453125,67.28709411621094,67.64705657958984,2012841.0 2014-04-02,68.19139862060547,68.3845443725586,67.83142852783203,67.96312713623047,1898599.0 2014-04-03,67.92800903320312,68.48112487792969,67.62071990966797,68.46356201171875,1351537.0 2014-04-04,66.5671615600586,68.28797149658203,66.52326965332031,68.27919006347656,2304539.0 2014-04-07,66.08428192138672,66.89201354980469,65.86479187011719,66.69886016845703,1949854.0 2014-04-08,66.33889770507812,66.67252349853516,65.98770904541016,66.2510986328125,1896093.0 2014-04-09,66.61984252929688,66.69007873535156,65.89990997314453,66.25988006591797,1808276.0 2014-04-10,66.0403823852539,68.59526062011719,66.0403823852539,68.55136108398438,4243231.0 2014-04-11,64.73222351074219,66.10184478759766,64.69710540771484,65.55751037597656,3110040.0 2014-04-14,65.17998504638672,65.46971130371094,64.42493438720703,65.32923889160156,2255562.0 2014-04-15,65.91747283935547,65.96137237548828,64.7936782836914,65.23265838623047,2401923.0 2014-04-16,66.22476196289062,66.46180725097656,65.57506561279297,66.46180725097656,2195423.0 2014-04-17,66.99736785888672,67.12027740478516,66.0228271484375,66.05794525146484,2322877.0 2014-04-21,66.77787780761719,67.11150360107422,66.52326965332031,66.52326965332031,1054828.0 2014-04-22,67.01492309570312,67.26075744628906,66.51448822021484,66.8393325805664,1355068.0 2014-04-23,66.97980499267578,67.19929504394531,66.60227966308594,66.60227966308594,1582641.0 2014-04-24,67.26953125,67.62071990966797,67.00614929199219,67.46268463134766,1744948.0 2014-04-25,66.42668914794922,67.32221221923828,66.28621673583984,66.93590545654297,1637654.0 2014-04-28,66.44425201416016,67.19052124023438,65.83845520019531,66.76031494140625,2413655.0 2014-04-29,67.5943832397461,67.71729278564453,66.74275970458984,66.86566925048828,2152482.0 2014-04-30,68.44600677490234,68.78841400146484,66.76031494140625,66.76909637451172,2429487.0 2014-05-01,68.14749908447266,68.71817779541016,67.92800903320312,68.45478820800781,1468968.0 2014-05-02,68.07726287841797,68.6567153930664,67.86654663085938,68.21773529052734,2004640.0 2014-05-05,68.36698913574219,68.43722534179688,67.3836669921875,67.84899139404297,1389466.0 2014-05-06,67.65583801269531,68.12993621826172,67.57682037353516,67.98946380615234,1924113.0 2014-05-07,68.00702667236328,68.05970001220703,67.12905883789062,67.8226547241211,2406365.0 2014-05-08,68.34942626953125,68.63037872314453,67.72607421875,67.88410949707031,2093026.0 2014-05-09,68.5425796508789,68.70939636230469,68.05091857910156,68.14749908447266,1540384.0 2014-05-12,69.26251220703125,69.46443939208984,68.47234344482422,68.47234344482422,1502797.0 2014-05-13,69.28884887695312,69.46443939208984,69.00790405273438,69.27129364013672,1416005.0 2014-05-14,68.56014251708984,69.44688415527344,68.4284439086914,69.37664794921875,1144467.0 2014-05-15,67.3836669921875,68.48112487792969,67.1378402709961,68.34942626953125,2406593.0 2014-05-16,68.3143081665039,68.34065246582031,67.12027740478516,67.5241470336914,2084142.0 2014-05-19,68.5250244140625,68.58647918701172,67.91922760009766,68.05970001220703,1277502.0 2014-05-20,68.09481811523438,68.6128158569336,67.92800903320312,68.6128158569336,1880489.0 2014-05-21,68.23529052734375,68.5425796508789,67.97190856933594,68.5425796508789,1481611.0 2014-05-22,68.55136108398438,68.7269515991211,68.05970001220703,68.3845443725586,1132166.0 2014-05-23,69.2273941040039,69.25373077392578,68.60404205322266,68.76206970214844,1103122.0 2014-05-27,69.62247467041016,69.62247467041016,69.23617553710938,69.36786651611328,1335364.0 2014-05-28,69.24494934082031,70.05268096923828,69.19227600097656,69.99121856689453,1426142.0 2014-05-29,69.85074615478516,69.85952758789062,69.27129364013672,69.51712036132812,1210529.0 2014-05-30,69.95610046386719,70.1316909790039,69.68392944335938,70.0175552368164,2530402.0 2014-06-02,69.69271087646484,70.16681671142578,69.49078369140625,69.92976379394531,1116676.0 2014-06-03,69.10447692871094,69.69271087646484,68.9552230834961,69.28884887695312,2615827.0 2014-06-04,69.20983123779297,69.21861267089844,68.55136108398438,68.7708511352539,2659109.0 2014-06-05,69.09569549560547,69.21861267089844,68.4986801147461,69.17471313476562,1725813.0 2014-06-06,69.89464569091797,69.94731903076172,69.1834945678711,69.50833892822266,1608724.0 2014-06-09,70.23705291748047,70.35118865966797,69.82440948486328,69.8683090209961,1460084.0 2014-06-10,69.71027374267578,70.56189727783203,69.68392944335938,69.99121856689453,2255448.0 2014-06-11,68.9552230834961,69.32396697998047,68.56891632080078,69.00790405273438,1827412.0 2014-06-12,68.70061492919922,69.03424072265625,68.43722534179688,68.55136108398438,1331947.0 2014-06-13,69.19227600097656,69.42054748535156,68.70061492919922,68.9552230834961,1233651.0 2014-06-16,69.05180358886719,69.47322082519531,68.87620544433594,68.89376831054688,1170095.0 2014-06-17,68.67427825927734,69.20105743408203,68.66549682617188,68.90254974365234,2226062.0 2014-06-18,69.01667785644531,69.09569549560547,68.410888671875,68.67427825927734,2551360.0 2014-06-19,68.8849868774414,69.28884887695312,68.78841400146484,69.25373077392578,1875591.0 2014-06-20,69.7541732788086,69.93854522705078,68.92010498046875,69.23617553710938,3984792.0 2014-06-23,69.55223846435547,69.87708282470703,69.23617553710938,69.67515563964844,1049247.0 2014-06-24,69.4117660522461,69.91220092773438,69.2273941040039,69.49078369140625,1189572.0 2014-06-25,69.57857513427734,69.74539184570312,69.01667785644531,69.14837646484375,1182396.0 2014-06-26,69.4556655883789,69.60491943359375,69.03424072265625,69.60491943359375,1000156.0 2014-06-27,69.78050994873047,69.84196472167969,69.23617553710938,69.4117660522461,1553938.0 2014-06-30,69.60491943359375,69.78929138183594,69.20105743408203,69.47322082519531,1275452.0 2014-07-01,70.56189727783203,70.72870635986328,69.53468322753906,69.90342712402344,1871947.0 2014-07-02,70.4301986694336,70.5443344116211,69.89464569091797,70.2458267211914,1591069.0 2014-07-03,70.75505065917969,70.7726058959961,70.23705291748047,70.23705291748047,883295.0 2014-07-07,70.62335205078125,70.69358825683594,70.32484436035156,70.39508056640625,1255292.0 2014-07-08,70.64969635009766,70.93942260742188,70.3424072265625,70.55311584472656,1723763.0 2014-07-09,70.64969635009766,70.86918640136719,70.40386199951172,70.82528686523438,1074647.0 2014-07-10,70.36874389648438,70.93942260742188,70.03511810302734,70.93942260742188,1085695.0 2014-07-11,70.35118865966797,70.50044250488281,69.90342712402344,70.4740982055664,1217819.0 2014-07-14,70.53556060791016,70.67603302001953,70.37752532958984,70.57945251464844,913022.0 2014-07-15,70.53556060791016,70.86040496826172,70.14047241210938,70.5443344116211,1059612.0 2014-07-16,70.67603302001953,70.83406829833984,70.51799774169922,70.80772399902344,1121687.0 2014-07-17,70.20193481445312,70.7023696899414,70.1141357421875,70.27217102050781,1214857.0 2014-07-18,71.14134979248047,71.25548553466797,70.25460815429688,70.61457061767578,1583893.0 2014-07-21,71.09745025634766,71.17646789550781,70.59701538085938,70.75505065917969,1141848.0 2014-07-22,71.71202850341797,71.80860137939453,71.14134979248047,71.25548553466797,949129.0 2014-07-23,71.84371948242188,71.88761901855469,71.36962127685547,71.60667419433594,1188774.0 2014-07-24,72.37049865722656,72.44073486328125,71.63301086425781,71.64179229736328,1443796.0 2014-07-25,72.52853393554688,72.53731536865234,72.02809143066406,72.44951629638672,1364066.0 2014-07-28,72.42317962646484,72.52853393554688,71.9139633178711,72.4056167602539,1005168.0 2014-07-29,71.87883758544922,72.59877014160156,71.87883758544922,72.55487060546875,1505302.0 2014-07-30,72.12467193603516,72.39683532714844,71.73836517333984,72.28270721435547,1898941.0 2014-07-31,71.3871841430664,72.43196105957031,71.05355834960938,72.19490814208984,1865910.0 2014-08-01,71.589111328125,71.84371948242188,71.0008773803711,71.0008773803711,1922290.0 2014-08-04,71.29938507080078,71.55399322509766,70.75505065917969,71.39595794677734,2411377.0 2014-08-05,70.6584701538086,71.31694793701172,70.37752532958984,71.31694793701172,1750871.0 2014-08-06,70.55311584472656,70.82528686523438,70.3599624633789,70.60579681396484,1184218.0 2014-08-07,70.29850769042969,71.08867645263672,70.07023620605469,70.83406829833984,1504277.0 2014-08-08,71.22036743164062,71.36083984375,70.41264343261719,70.41264343261719,1463843.0 2014-08-11,71.41352081298828,71.76470947265625,71.25548553466797,71.29938507080078,1120320.0 2014-08-12,71.35206604003906,71.71202850341797,71.05355834960938,71.21158599853516,1165311.0 2014-08-13,71.99297332763672,72.05443572998047,71.26426696777344,71.76470947265625,1206315.0 2014-08-14,72.33538055419922,73.55574798583984,71.72080993652344,73.55574798583984,905619.0 2014-08-15,72.23002624511719,73.00263214111328,71.7032470703125,72.99385070800781,1885273.0 2014-08-18,73.0904312133789,73.1606674194336,72.44073486328125,72.53731536865234,1072369.0 2014-08-19,73.24846649169922,73.35382080078125,72.82704162597656,72.87972259521484,958127.0 2014-08-20,73.37137603759766,73.46795654296875,72.68656921386719,73.18700408935547,1227956.0 2014-08-21,73.65232849121094,73.81036376953125,73.10798645019531,73.37137603759766,923729.0 2014-08-22,73.30113983154297,73.92449188232422,73.11676788330078,73.79280090332031,1041616.0 2014-08-25,73.41527557373047,73.69622802734375,73.10798645019531,73.42405700683594,962797.0 2014-08-26,73.59086608886719,73.95083618164062,73.23968505859375,73.39772033691406,1217363.0 2014-08-27,73.45917510986328,73.72256469726562,73.24846649169922,73.52941131591797,983299.0 2014-08-28,73.30992126464844,73.5030746459961,72.89727783203125,72.89727783203125,947990.0 2014-08-29,73.2923583984375,73.70500183105469,72.79192352294922,73.70500183105469,1773309.0 2014-09-02,73.47673034667969,73.69622802734375,73.10798645019531,73.46795654296875,1374773.0 2014-09-03,73.55574798583984,73.88937377929688,73.39772033691406,73.82791900634766,1212693.0 2014-09-04,73.58209228515625,74.13520812988281,73.42405700683594,73.45917510986328,1006534.0 2014-09-05,74.04740905761719,74.07374572753906,73.41527557373047,73.47673034667969,1367939.0 2014-09-08,73.82791900634766,74.17032623291016,73.5206298828125,73.66988372802734,980223.0 2014-09-09,73.406494140625,73.79280090332031,73.26602172851562,73.6172103881836,1140936.0 2014-09-10,73.406494140625,73.44161224365234,72.80070495605469,73.15188598632812,1457351.0 2014-09-11,73.0465316772461,73.23090362548828,72.59877014160156,73.13433074951172,1534005.0 2014-09-12,72.88849639892578,73.2045669555664,72.28270721435547,73.09921264648438,1924796.0 2014-09-15,73.2748031616211,73.406494140625,72.4758529663086,72.8182601928711,1412360.0 2014-09-16,73.23090362548828,73.36260223388672,72.48463439941406,72.48463439941406,1582641.0 2014-09-17,73.17823028564453,73.3187026977539,72.7041244506836,73.28358459472656,1625125.0 2014-09-18,73.91571807861328,74.02107238769531,73.14310455322266,73.30113983154297,1835840.0 2014-09-19,73.64354705810547,74.34591674804688,73.36260223388672,74.23178100585938,2696355.0 2014-09-22,72.94995880126953,73.5469741821289,72.66900634765625,73.23968505859375,1242193.0 2014-09-23,72.52853393554688,72.94995880126953,72.51097869873047,72.8182601928711,1246522.0 2014-09-24,73.68744659423828,73.80158233642578,72.33538055419922,72.44951629638672,1355068.0 2014-09-25,72.30904388427734,73.406494140625,72.27392578125,73.406494140625,1730255.0 2014-09-26,72.51097869873047,72.66022491455078,71.8173828125,72.20368957519531,1662371.0 2014-09-29,72.7041244506836,72.79192352294922,71.9139633178711,72.045654296875,1688112.0 2014-09-30,72.94117736816406,73.26602172851562,72.60755157470703,73.16944885253906,2356135.0 2014-10-01,71.41999816894531,73.08000183105469,71.41000366210938,73.02999877929688,3540300.0 2014-10-02,72.5,72.62999725341797,71.51000213623047,71.70999908447266,3008000.0 2014-10-03,74.8499984741211,75.04000091552734,73.55000305175781,73.55999755859375,4475400.0 2014-10-06,74.5199966430664,75.04000091552734,74.29000091552734,74.95999908447266,2919500.0 2014-10-07,73.5199966430664,74.5,73.4800033569336,74.33999633789062,2233300.0 2014-10-08,74.77999877929688,74.9800033569336,73.26000213623047,73.5,2078800.0 2014-10-09,73.19000244140625,74.94999694824219,73.16000366210938,74.80000305175781,1972800.0 2014-10-10,72.66000366210938,73.81999969482422,72.6500015258789,73.25,2395900.0 2014-10-13,71.94999694824219,73.12000274658203,71.93000030517578,72.81999969482422,2058700.0 2014-10-14,72.63999938964844,72.9800033569336,72.25,72.55999755859375,2088100.0 2014-10-15,71.77999877929688,72.33999633789062,70.5,72.0,2482900.0 2014-10-16,71.62999725341797,72.1500015258789,70.69000244140625,70.79000091552734,2179300.0 2014-10-17,72.68000030517578,72.9800033569336,71.51000213623047,72.51000213623047,1700400.0 2014-10-20,73.3499984741211,73.38999938964844,72.3499984741211,72.54000091552734,2125400.0 2014-10-21,74.80999755859375,74.88999938964844,73.25,73.62999725341797,1565300.0 2014-10-22,74.61000061035156,75.18000030517578,74.55999755859375,75.01000213623047,1416100.0 2014-10-23,75.44000244140625,76.19999694824219,75.22000122070312,75.75,1462300.0 2014-10-24,76.19999694824219,76.25,75.47000122070312,75.77999877929688,1131800.0 2014-10-27,76.47000122070312,76.5999984741211,75.94999694824219,76.25,1103400.0 2014-10-28,77.26000213623047,77.31999969482422,76.22000122070312,76.94000244140625,2314800.0 2014-10-29,77.91999816894531,78.0999984741211,76.93000030517578,77.08999633789062,1357100.0 2014-10-30,78.94999694824219,79.38999938964844,77.30000305175781,77.88999938964844,2113800.0 2014-10-31,81.77999877929688,81.98999786376953,79.86000061035156,80.61000061035156,3712300.0 2014-11-03,81.73999786376953,82.47000122070312,81.4800033569336,81.5,2707500.0 2014-11-04,83.1500015258789,83.36000061035156,82.0,82.3499984741211,2508300.0 2014-11-05,84.30000305175781,84.37999725341797,83.33000183105469,83.77999877929688,2325900.0 2014-11-06,84.75,85.0999984741211,84.1500015258789,84.66000366210938,2126500.0 2014-11-07,84.37999725341797,84.9800033569336,83.68000030517578,84.87000274658203,2441300.0 2014-11-10,85.12000274658203,85.27999877929688,84.05999755859375,84.30999755859375,1611400.0 2014-11-11,84.94999694824219,85.31999969482422,84.63999938964844,85.08999633789062,1267100.0 2014-11-12,85.20999908447266,85.54000091552734,84.62999725341797,84.7699966430664,1516200.0 2014-11-13,85.41000366210938,85.88999938964844,84.9800033569336,85.43000030517578,1451600.0 2014-11-14,84.75,85.52999877929688,84.45999908447266,85.41000366210938,1853100.0 2014-11-17,84.83999633789062,85.08000183105469,84.54000091552734,84.69999694824219,1531800.0 2014-11-18,84.75,85.12000274658203,84.44999694824219,84.8499984741211,1807300.0 2014-11-19,84.2699966430664,84.79000091552734,84.05999755859375,84.79000091552734,2362400.0 2014-11-20,84.12000274658203,84.41999816894531,83.5999984741211,84.27999877929688,2507400.0 2014-11-21,84.13999938964844,85.22000122070312,83.80999755859375,85.22000122070312,2692000.0 2014-11-24,84.79000091552734,84.91999816894531,84.43000030517578,84.51000213623047,2295400.0 2014-11-25,84.5199966430664,85.06999969482422,84.48999786376953,84.69000244140625,1852600.0 2014-11-26,84.86000061035156,84.95999908447266,84.36000061035156,84.72000122070312,1997100.0 2014-11-28,85.63999938964844,86.26000213623047,84.80999755859375,85.26000213623047,1267300.0 2014-12-01,86.06999969482422,86.5,85.0,85.18000030517578,2055000.0 2014-12-02,85.80000305175781,86.54000091552734,85.62000274658203,86.44999694824219,1676100.0 2014-12-03,85.94000244140625,86.0,84.98999786376953,85.48999786376953,1875800.0 2014-12-04,86.05999755859375,86.41999816894531,85.7300033569336,86.05999755859375,1550900.0 2014-12-05,85.81999969482422,85.91999816894531,85.11000061035156,85.79000091552734,1792000.0 2014-12-08,85.58999633789062,86.01000213623047,85.05000305175781,85.36000061035156,1674200.0 2014-12-09,85.26000213623047,85.58999633789062,84.36000061035156,85.18000030517578,1941400.0 2014-12-10,84.12999725341797,85.54000091552734,83.9800033569336,84.55999755859375,2024900.0 2014-12-11,84.5999984741211,85.56999969482422,84.43000030517578,85.52999877929688,1976800.0 2014-12-12,82.5,84.6500015258789,82.5,83.47000122070312,2415600.0 2014-12-15,82.77999877929688,83.41999816894531,82.04000091552734,82.80999755859375,1841700.0 2014-12-16,82.91000366210938,84.06999969482422,82.43000030517578,82.7699966430664,1986400.0 2014-12-17,84.69000244140625,84.86000061035156,82.62000274658203,82.62000274658203,1906200.0 2014-12-18,85.68000030517578,85.94000244140625,85.02999877929688,85.87000274658203,3535500.0 2014-12-19,84.70999908447266,86.1500015258789,84.66000366210938,85.44999694824219,4230500.0 2014-12-22,85.69999694824219,85.72000122070312,84.61000061035156,84.72000122070312,1672100.0 2014-12-23,85.16999816894531,86.47000122070312,85.13999938964844,86.30999755859375,2340700.0 2014-12-24,85.23999786376953,85.61000061035156,85.02999877929688,85.12999725341797,1060300.0 2014-12-26,85.19999694824219,85.91000366210938,85.12999725341797,85.56999969482422,1006300.0 2014-12-29,84.87000274658203,85.23999786376953,84.81999969482422,85.0199966430664,1242600.0 2014-12-30,84.11000061035156,84.91000366210938,84.01000213623047,84.73999786376953,1427700.0 2014-12-31,83.37000274658203,84.87000274658203,83.36000061035156,84.37999725341797,1798200.0 2015-01-02,83.29000091552734,84.18000030517578,82.5199966430664,82.9800033569336,1866600.0 2015-01-05,83.2300033569336,84.44000244140625,82.94999694824219,83.25,3270900.0 2015-01-06,82.54000091552734,83.73999786376953,81.95999908447266,83.30000305175781,2569700.0 2015-01-07,83.26000213623047,83.31999969482422,81.80000305175781,82.22000122070312,2079000.0 2015-01-08,85.16999816894531,85.18000030517578,83.63999938964844,83.95999908447266,3358700.0 2015-01-09,84.55999755859375,85.19000244140625,84.11000061035156,85.05000305175781,1751600.0 2015-01-12,84.1500015258789,85.04000091552734,83.80999755859375,84.72000122070312,1326100.0 2015-01-13,83.9800033569336,85.5,83.29000091552734,84.80000305175781,1924100.0 2015-01-14,83.73999786376953,83.98999786376953,82.97000122070312,83.08000183105469,1792200.0 2015-01-15,83.69999694824219,84.33999633789062,83.33000183105469,83.87000274658203,1434800.0 2015-01-16,84.56999969482422,84.63999938964844,83.16000366210938,83.55999755859375,2261500.0 2015-01-20,84.97000122070312,85.22000122070312,83.79000091552734,84.83000183105469,1572100.0 2015-01-21,84.55999755859375,85.1500015258789,84.0999984741211,84.55999755859375,1729500.0 2015-01-22,86.61000061035156,86.79000091552734,84.0,85.0,1980000.0 2015-01-23,86.8499984741211,87.18000030517578,86.38999938964844,86.6500015258789,2088000.0 2015-01-26,86.56999969482422,86.88999938964844,85.48999786376953,86.25,1527100.0 2015-01-27,85.62999725341797,86.44000244140625,84.77999877929688,85.70999908447266,1697300.0 2015-01-28,84.52999877929688,86.30000305175781,84.45999908447266,85.86000061035156,2137000.0 2015-01-29,84.3499984741211,84.81999969482422,83.5,84.44999694824219,2968900.0 2015-01-30,82.52999877929688,84.23999786376953,82.47000122070312,83.95999908447266,4076700.0 2015-02-02,83.44000244140625,83.5,81.70999908447266,81.81999969482422,2810200.0 2015-02-03,85.13999938964844,85.36000061035156,83.51000213623047,84.18000030517578,3449000.0 2015-02-04,86.58000183105469,87.18000030517578,85.66999816894531,87.13999938964844,3659200.0 2015-02-05,87.16999816894531,87.19000244140625,85.88999938964844,86.43000030517578,2151300.0 2015-02-06,86.44000244140625,87.3499984741211,86.2300033569336,87.1500015258789,2391200.0 2015-02-09,86.01000213623047,86.48999786376953,85.73999786376953,86.01000213623047,1700900.0 2015-02-10,86.5199966430664,86.75,85.6500015258789,86.19000244140625,2552200.0 2015-02-11,86.81999969482422,87.2300033569336,86.30000305175781,86.70999908447266,1816000.0 2015-02-12,87.75,87.79000091552734,86.9800033569336,87.19999694824219,1873000.0 2015-02-13,88.75,88.75,87.77999877929688,87.94999694824219,1936600.0 2015-02-17,87.11000061035156,88.06999969482422,86.55000305175781,87.76000213623047,3990400.0 2015-02-18,87.58999633789062,87.7300033569336,86.5999984741211,86.5999984741211,1764200.0 2015-02-19,87.7300033569336,87.83000183105469,86.86000061035156,87.61000061035156,1568100.0 2015-02-20,88.69000244140625,88.75,87.04000091552734,87.80999755859375,2010900.0 2015-02-23,89.16999816894531,89.23999786376953,88.2300033569336,88.7300033569336,1801400.0 2015-02-24,89.26000213623047,89.37999725341797,88.51000213623047,89.16999816894531,1418900.0 2015-02-25,89.06999969482422,89.69999694824219,88.79000091552734,89.33000183105469,1617900.0 2015-02-26,88.83999633789062,89.25,88.61000061035156,89.19000244140625,1426300.0 2015-02-27,88.83999633789062,89.44000244140625,88.44999694824219,88.8499984741211,1815900.0 2015-03-02,90.18000030517578,90.2300033569336,88.58000183105469,88.87999725341797,1771400.0 2015-03-03,88.69999694824219,89.98999786376953,88.33000183105469,89.55000305175781,3012200.0 2015-03-04,86.58000183105469,88.30000305175781,86.5199966430664,88.25,3306000.0 2015-03-05,86.75,86.91000366210938,86.26000213623047,86.58999633789062,2728600.0 2015-03-06,86.0,86.97000122070312,85.83999633789062,86.33000183105469,2011000.0 2015-03-09,86.83999633789062,87.0,85.86000061035156,86.4000015258789,1481000.0 2015-03-10,85.1500015258789,86.30999755859375,85.1500015258789,86.05999755859375,1915300.0 2015-03-11,84.98999786376953,85.44000244140625,84.63999938964844,84.98999786376953,1721800.0 2015-03-12,86.38999938964844,86.48999786376953,85.12000274658203,85.41000366210938,1190700.0 2015-03-13,85.87999725341797,86.47000122070312,85.31999969482422,86.08999633789062,1650600.0 2015-03-16,87.3499984741211,87.52999877929688,86.19999694824219,86.5199966430664,1663800.0 2015-03-17,86.63999938964844,87.31999969482422,86.55999755859375,86.91000366210938,1985500.0 2015-03-18,87.3499984741211,87.76000213623047,85.55999755859375,86.62999725341797,1927000.0 2015-03-19,87.37000274658203,87.79000091552734,87.2699966430664,87.37999725341797,2143900.0 2015-03-20,87.7699966430664,88.01000213623047,87.4800033569336,87.80000305175781,4119100.0 2015-03-23,87.30999755859375,88.0199966430664,87.29000091552734,88.0199966430664,1592900.0 2015-03-24,86.97000122070312,87.5999984741211,86.95999908447266,87.1500015258789,1167800.0 2015-03-25,84.73999786376953,87.16000366210938,84.73999786376953,87.12999725341797,1707100.0 2015-03-26,84.41000366210938,84.7699966430664,83.91000366210938,84.26000213623047,1598900.0 2015-03-27,84.62999725341797,84.91000366210938,84.19999694824219,84.33999633789062,1425000.0 2015-03-30,85.88999938964844,86.16999816894531,84.91999816894531,84.95999908447266,1139800.0 2015-03-31,85.63999938964844,86.33999633789062,85.18000030517578,85.3499984741211,1682200.0 2015-04-01,85.26000213623047,85.7300033569336,84.33000183105469,85.7300033569336,1502900.0 2015-04-02,85.91999816894531,86.58000183105469,85.47000122070312,85.8499984741211,1699900.0 2015-04-06,86.25,86.66000366210938,85.41999816894531,85.66000366210938,1449700.0 2015-04-07,85.86000061035156,86.62999725341797,85.81999969482422,86.2300033569336,1039600.0 2015-04-08,86.56999969482422,86.69999694824219,85.52999877929688,85.69000244140625,1328500.0 2015-04-09,86.5999984741211,86.73999786376953,85.66999816894531,86.44999694824219,1155400.0 2015-04-10,86.33999633789062,86.79000091552734,86.16000366210938,86.76000213623047,1857500.0 2015-04-13,85.91999816894531,86.69999694824219,85.76000213623047,86.12000274658203,1331700.0 2015-04-14,85.62000274658203,86.13999938964844,85.19999694824219,85.73999786376953,1366700.0 2015-04-15,85.76000213623047,86.08000183105469,85.61000061035156,85.9000015258789,1481200.0 2015-04-16,85.37999725341797,85.75,85.25,85.55999755859375,1463400.0 2015-04-17,83.52999877929688,85.01000213623047,83.30000305175781,84.63999938964844,1965600.0 2015-04-20,84.80000305175781,84.91000366210938,83.5999984741211,83.83999633789062,1412600.0 2015-04-21,85.0999984741211,86.12000274658203,84.80000305175781,85.16000366210938,1552500.0 2015-04-22,85.30999755859375,85.48999786376953,84.61000061035156,85.13999938964844,993600.0 2015-04-23,85.7699966430664,86.0999984741211,85.0199966430664,85.12000274658203,1000100.0 2015-04-24,85.0,85.6500015258789,84.31999969482422,85.6500015258789,1187100.0 2015-04-27,84.69999694824219,85.45999908447266,84.5199966430664,85.41999816894531,1467000.0 2015-04-28,85.61000061035156,85.6500015258789,84.37000274658203,84.80000305175781,1639400.0 2015-04-29,85.38999938964844,85.94000244140625,84.76000213623047,85.08000183105469,1914600.0 2015-04-30,84.54000091552734,86.0,84.31999969482422,85.22000122070312,2194400.0 2015-05-01,86.02999877929688,86.27999877929688,84.5199966430664,84.52999877929688,2086000.0 2015-05-04,86.5,86.98999786376953,86.12000274658203,86.45999908447266,1992500.0 2015-05-05,85.61000061035156,86.55999755859375,85.1500015258789,86.55999755859375,1534400.0 2015-05-06,85.41000366210938,86.16999816894531,84.79000091552734,85.72000122070312,1610400.0 2015-05-07,86.30000305175781,86.58999633789062,84.9800033569336,85.62000274658203,1656300.0 2015-05-08,87.3499984741211,87.80999755859375,86.7699966430664,86.81999969482422,1465100.0 2015-05-11,87.20999908447266,87.72000122070312,87.05999755859375,87.27999877929688,1701300.0 2015-05-12,86.76000213623047,87.19999694824219,85.8499984741211,86.83999633789062,1549800.0 2015-05-13,86.30999755859375,87.26000213623047,86.19999694824219,86.6500015258789,1950000.0 2015-05-14,87.98999786376953,88.02999877929688,86.5199966430664,86.97000122070312,1892400.0 2015-05-15,87.7699966430664,88.4000015258789,87.51000213623047,88.25,1606300.0 2015-05-18,87.4800033569336,87.80999755859375,87.01000213623047,87.37000274658203,1593300.0 2015-05-19,87.9000015258789,88.12000274658203,87.41999816894531,87.80000305175781,1875700.0 2015-05-20,87.43000030517578,88.05999755859375,87.41999816894531,88.05999755859375,1767700.0 2015-05-21,87.2699966430664,87.62000274658203,87.08000183105469,87.36000061035156,1517400.0 2015-05-22,86.81999969482422,87.44000244140625,86.80999755859375,87.19000244140625,1498400.0 2015-05-26,85.41999816894531,86.81999969482422,85.22000122070312,86.55000305175781,1867600.0 2015-05-27,85.91000366210938,86.02999877929688,85.27999877929688,85.45999908447266,2017400.0 2015-05-28,85.97000122070312,86.29000091552734,85.62000274658203,85.87000274658203,1297500.0 2015-05-29,85.51000213623047,86.0,85.08000183105469,85.95999908447266,2188900.0 2015-06-01,85.30000305175781,85.9800033569336,84.51000213623047,85.69999694824219,1617500.0 2015-06-02,85.44999694824219,85.68000030517578,84.33999633789062,84.7699966430664,2033000.0 2015-06-03,85.47000122070312,85.87999725341797,85.12000274658203,85.7699966430664,1738400.0 2015-06-04,84.08000183105469,85.31999969482422,83.93000030517578,84.93000030517578,1689600.0 2015-06-05,84.26000213623047,84.56999969482422,83.2300033569336,84.0999984741211,1353900.0 2015-06-08,83.5,84.48999786376953,83.41000366210938,83.94000244140625,1531900.0 2015-06-09,83.16000366210938,83.5999984741211,82.86000061035156,83.37000274658203,1569500.0 2015-06-10,84.18000030517578,84.63999938964844,82.83999633789062,82.95999908447266,1625400.0 2015-06-11,84.62000274658203,84.88999938964844,84.19999694824219,84.5,1438400.0 2015-06-12,83.8499984741211,84.44999694824219,83.6500015258789,84.1500015258789,1144600.0 2015-06-15,82.91999816894531,83.44999694824219,82.43000030517578,83.25,1679700.0 2015-06-16,83.27999877929688,83.41000366210938,82.5199966430664,82.83999633789062,1499900.0 2015-06-17,83.27999877929688,83.75,82.7699966430664,83.61000061035156,1134600.0 2015-06-18,84.58000183105469,84.80000305175781,83.37000274658203,83.62000274658203,1556500.0 2015-06-19,84.41000366210938,84.68000030517578,83.93000030517578,84.44999694824219,2906400.0 2015-06-22,85.0,85.45999908447266,84.61000061035156,84.61000061035156,1400900.0 2015-06-23,84.7699966430664,85.29000091552734,84.52999877929688,85.29000091552734,957800.0 2015-06-24,83.62999725341797,84.76000213623047,83.5999984741211,84.63999938964844,1548300.0 2015-06-25,83.3499984741211,83.88999938964844,83.22000122070312,83.70999908447266,1200100.0 2015-06-26,83.30999755859375,83.83999633789062,83.02999877929688,83.77999877929688,2889800.0 2015-06-29,80.91000366210938,82.80000305175781,80.8499984741211,82.80000305175781,1774200.0 2015-06-30,80.2300033569336,81.66000366210938,79.80000305175781,81.38999938964844,2688800.0 2015-07-01,80.88999938964844,81.19000244140625,79.51000213623047,79.51000213623047,1821000.0 2015-07-02,80.83000183105469,81.26000213623047,80.3499984741211,81.2300033569336,1792000.0 2015-07-06,80.83000183105469,80.94000244140625,80.0,80.0,1503600.0 2015-07-07,81.06999969482422,81.23999786376953,79.8499984741211,80.97000122070312,1747600.0 2015-07-08,80.02999877929688,80.80000305175781,79.9800033569336,80.72000122070312,1615800.0 2015-07-09,80.69000244140625,81.41000366210938,80.6500015258789,81.1500015258789,1587000.0 2015-07-10,81.5199966430664,81.87000274658203,81.08000183105469,81.86000061035156,1371100.0 2015-07-13,81.7300033569336,82.30000305175781,81.63999938964844,81.8499984741211,1337700.0 2015-07-14,81.88999938964844,82.01000213623047,81.4800033569336,81.72000122070312,1387100.0 2015-07-15,82.5,82.56999969482422,81.5,81.94999694824219,2390600.0 2015-07-16,82.9000015258789,83.04000091552734,82.31999969482422,82.88999938964844,1545800.0 2015-07-17,82.38999938964844,83.01000213623047,82.25,83.01000213623047,1846400.0 2015-07-20,82.16999816894531,82.38999938964844,81.91999816894531,82.26000213623047,1522500.0 2015-07-21,81.41000366210938,82.27999877929688,81.12999725341797,82.18000030517578,1964300.0 2015-07-22,81.69000244140625,82.11000061035156,81.45999908447266,81.62999725341797,1529100.0 2015-07-23,80.94000244140625,81.52999877929688,80.72000122070312,81.41999816894531,1368600.0 2015-07-24,79.77999877929688,81.05000305175781,79.66999816894531,81.02999877929688,1935600.0 2015-07-27,79.72000122070312,79.95999908447266,79.22000122070312,79.61000061035156,1649800.0 2015-07-28,80.58000183105469,80.69000244140625,79.41000366210938,79.76000213623047,1540100.0 2015-07-29,82.33999633789062,82.51000213623047,80.37999725341797,80.44999694824219,2744700.0 2015-07-30,80.12999725341797,81.9800033569336,78.36000061035156,80.0,4688100.0 2015-07-31,79.7699966430664,80.55000305175781,79.30999755859375,80.19999694824219,2984000.0 2015-08-03,80.11000061035156,80.12999725341797,78.51000213623047,78.58999633789062,2291300.0 2015-08-04,80.68000030517578,81.38999938964844,80.13999938964844,80.54000091552734,2749300.0 2015-08-05,81.83999633789062,82.06999969482422,81.0,81.77999877929688,1963200.0 2015-08-06,80.30000305175781,81.87999725341797,80.08000183105469,81.77999877929688,1505400.0 2015-08-07,80.29000091552734,80.45999908447266,79.70999908447266,80.18000030517578,1161900.0 2015-08-10,81.5999984741211,81.95999908447266,81.0,81.01000213623047,2032100.0 2015-08-11,81.33000183105469,81.9000015258789,80.75,81.26000213623047,1938400.0 2015-08-12,81.55000305175781,81.69999694824219,80.1500015258789,80.73999786376953,1871300.0 2015-08-13,82.44999694824219,82.98999786376953,81.31999969482422,81.5199966430664,2000800.0 2015-08-14,82.98999786376953,83.16999816894531,81.94000244140625,82.16000366210938,2018400.0 2015-08-17,84.69999694824219,84.7699966430664,82.58000183105469,82.81999969482422,3366600.0 2015-08-18,84.69000244140625,85.1500015258789,84.08000183105469,84.31999969482422,2615300.0 2015-08-19,84.47000122070312,85.20999908447266,84.05000305175781,84.38999938964844,1874300.0 2015-08-20,82.70999908447266,84.01000213623047,82.70999908447266,83.70999908447266,2275400.0 2015-08-21,79.2300033569336,82.33000183105469,79.2300033569336,81.83999633789062,3103900.0 2015-08-24,76.27999877929688,77.77999877929688,64.29000091552734,75.20999908447266,6545600.0 2015-08-25,73.5199966430664,78.61000061035156,73.44999694824219,78.5,3565100.0 2015-08-26,77.80000305175781,77.88999938964844,74.95999908447266,75.62000274658203,4492900.0 2015-08-27,78.02999877929688,78.87000274658203,76.47000122070312,78.31999969482422,3004600.0 2015-08-28,78.41000366210938,78.80000305175781,77.75,77.76000213623047,2596700.0 2015-08-31,77.31999969482422,78.4000015258789,77.11000061035156,77.86000061035156,2364500.0 2015-09-01,75.0999984741211,76.11000061035156,74.66000366210938,75.45999908447266,2658300.0 2015-09-02,77.08999633789062,77.11000061035156,75.44999694824219,76.44999694824219,2689100.0 2015-09-03,77.55000305175781,78.08999633789062,77.0199966430664,77.0999984741211,1952100.0 2015-09-04,76.1500015258789,76.9000015258789,75.7300033569336,76.23999786376953,1858800.0 2015-09-08,78.19999694824219,78.25,77.0199966430664,77.33999633789062,1764400.0 2015-09-09,77.51000213623047,78.97000122070312,77.33000183105469,78.48999786376953,3022700.0 2015-09-10,77.91999816894531,78.77999877929688,77.08000183105469,77.0999984741211,2214600.0 2015-09-11,78.30999755859375,78.37000274658203,77.20999908447266,77.27999877929688,1508900.0 2015-09-14,77.76000213623047,78.73999786376953,77.56999969482422,78.4800033569336,1411300.0 2015-09-15,78.88999938964844,79.29000091552734,77.69999694824219,77.91999816894531,1706300.0 2015-09-16,79.58999633789062,79.80000305175781,78.76000213623047,78.93000030517578,1739600.0 2015-09-17,79.43000030517578,80.66999816894531,79.20999908447266,79.68000030517578,2013100.0 2015-09-18,79.01000213623047,79.98999786376953,78.54000091552734,78.55999755859375,3876400.0 2015-09-21,79.9000015258789,80.37999725341797,79.05999755859375,79.37999725341797,1671200.0 2015-09-22,79.19000244140625,79.30999755859375,78.19000244140625,78.44000244140625,1753100.0 2015-09-23,79.37000274658203,79.77999877929688,78.87000274658203,79.36000061035156,1157600.0 2015-09-24,79.58000183105469,79.87000274658203,78.12000274658203,78.61000061035156,1793900.0 2015-09-25,80.30000305175781,81.47000122070312,79.37000274658203,80.44000244140625,2231800.0 2015-09-28,78.62000274658203,80.43000030517578,78.52999877929688,79.9800033569336,1835800.0 2015-09-29,79.08999633789062,79.27999877929688,78.30000305175781,78.55999755859375,2046200.0 2015-09-30,80.36000061035156,80.43000030517578,79.29000091552734,80.13999938964844,2674400.0 2015-10-01,80.88999938964844,81.18000030517578,80.0,80.91000366210938,2209100.0 2015-10-02,81.36000061035156,81.37999725341797,78.73999786376953,79.80000305175781,2738100.0 2015-10-05,82.69999694824219,83.02999877929688,81.88999938964844,82.19999694824219,1904600.0 2015-10-06,82.44000244140625,82.91000366210938,82.2300033569336,82.45999908447266,1860700.0 2015-10-07,83.6500015258789,83.86000061035156,82.58999633789062,82.58999633789062,1717700.0 2015-10-08,85.12000274658203,85.44000244140625,83.22000122070312,83.55999755859375,2131300.0 2015-10-09,85.23999786376953,85.98999786376953,84.9800033569336,85.36000061035156,2190100.0 2015-10-12,85.68000030517578,85.7699966430664,85.02999877929688,85.02999877929688,1045300.0 2015-10-13,85.16000366210938,85.70999908447266,84.87000274658203,85.20999908447266,1402300.0 2015-10-14,85.13999938964844,85.9000015258789,84.94000244140625,85.30000305175781,1227600.0 2015-10-15,85.97000122070312,85.97000122070312,84.93000030517578,85.62000274658203,1233900.0 2015-10-16,86.69000244140625,86.9800033569336,85.91999816894531,86.30000305175781,1844500.0 2015-10-19,87.30000305175781,87.5999984741211,86.5,86.56999969482422,1439200.0 2015-10-20,87.41999816894531,87.62000274658203,86.94999694824219,87.05999755859375,1309200.0 2015-10-21,87.44999694824219,88.4800033569336,87.31999969482422,87.69999694824219,1607900.0 2015-10-22,89.69000244140625,89.81999969482422,87.72000122070312,87.93000030517578,2104400.0 2015-10-23,90.52999877929688,90.5999984741211,89.68000030517578,90.0,1833000.0 2015-10-26,90.11000061035156,90.66999816894531,89.7300033569336,90.2300033569336,2297400.0 2015-10-27,90.33000183105469,90.37999725341797,89.08999633789062,90.11000061035156,2031600.0 2015-10-28,87.91000366210938,89.25,86.9000015258789,88.31999969482422,3400800.0 2015-10-29,88.36000061035156,88.52999877929688,86.56999969482422,87.91000366210938,2476200.0 2015-10-30,86.98999786376953,88.6500015258789,86.95999908447266,88.36000061035156,3040200.0 2015-11-02,86.98999786376953,87.45999908447266,86.44000244140625,86.98999786376953,1903700.0 2015-11-03,86.7300033569336,87.19999694824219,86.47000122070312,86.87999725341797,1706100.0 2015-11-04,86.95999908447266,87.38999938964844,86.83000183105469,87.16000366210938,1593100.0 2015-11-05,86.9800033569336,87.38999938964844,86.5,87.30999755859375,1311700.0 2015-11-06,87.62999725341797,87.87999725341797,86.25,86.70999908447266,1686000.0 2015-11-09,86.76000213623047,87.19999694824219,86.19999694824219,87.04000091552734,1369800.0 2015-11-10,86.94999694824219,87.30000305175781,86.30999755859375,86.47000122070312,1547200.0 2015-11-11,87.18000030517578,87.94999694824219,86.80000305175781,87.37999725341797,1214700.0 2015-11-12,86.22000122070312,87.36000061035156,86.20999908447266,87.0,1189100.0 2015-11-13,85.05000305175781,86.66999816894531,85.0,85.87000274658203,1289400.0 2015-11-16,86.5199966430664,86.54000091552734,85.05999755859375,85.16000366210938,1133600.0 2015-11-17,85.88999938964844,86.62999725341797,85.58000183105469,86.44999694824219,1419300.0 2015-11-18,86.5,86.55000305175781,85.44999694824219,86.27999877929688,1390800.0 2015-11-19,86.38999938964844,86.7300033569336,86.26000213623047,86.61000061035156,1059400.0 2015-11-20,87.29000091552734,87.6500015258789,86.48999786376953,86.94000244140625,1800300.0 2015-11-23,87.3499984741211,87.62999725341797,87.0,87.26000213623047,1174400.0 2015-11-24,86.70999908447266,87.25,85.87999725341797,86.98999786376953,1100700.0 2015-11-25,86.41000366210938,86.87999725341797,86.36000061035156,86.73999786376953,752300.0 2015-11-27,86.69000244140625,87.04000091552734,86.2300033569336,86.4800033569336,488800.0 2015-11-30,86.26000213623047,87.08000183105469,86.18000030517578,86.97000122070312,2379400.0 2015-12-01,87.55999755859375,87.97000122070312,86.48999786376953,86.80999755859375,1391900.0 2015-12-02,86.91000366210938,87.9000015258789,86.80999755859375,87.33000183105469,1586400.0 2015-12-03,85.26000213623047,87.13999938964844,84.94000244140625,86.95999908447266,1584300.0 2015-12-04,87.43000030517578,87.54000091552734,85.44000244140625,85.44000244140625,1531100.0 2015-12-07,86.5999984741211,87.37000274658203,86.22000122070312,87.05000305175781,1295500.0 2015-12-08,86.31999969482422,86.66999816894531,85.37000274658203,85.77999877929688,1659800.0 2015-12-09,84.94999694824219,86.61000061035156,84.4800033569336,85.6500015258789,1486500.0 2015-12-10,85.45999908447266,86.30000305175781,84.69999694824219,85.08000183105469,1748700.0 2015-12-11,83.33000183105469,84.91000366210938,83.13999938964844,84.29000091552734,1945400.0 2015-12-14,84.5999984741211,84.7300033569336,83.23999786376953,83.66000366210938,1528500.0 2015-12-15,85.47000122070312,86.06999969482422,84.91000366210938,85.30999755859375,1830700.0 2015-12-16,86.19999694824219,86.36000061035156,84.7300033569336,86.05999755859375,1535100.0 2015-12-17,84.80999755859375,86.7300033569336,84.76000213623047,86.29000091552734,1756200.0 2015-12-18,83.27999877929688,84.68000030517578,83.20999908447266,84.12999725341797,3879400.0 2015-12-21,84.13999938964844,84.19000244140625,83.27999877929688,83.80999755859375,1432800.0 2015-12-22,84.86000061035156,85.2300033569336,83.66000366210938,84.76000213623047,1772400.0 2015-12-23,85.7300033569336,85.95999908447266,84.86000061035156,85.38999938964844,1056600.0 2015-12-24,85.94000244140625,86.31999969482422,85.66000366210938,85.91999816894531,640200.0 2015-12-28,85.75,85.91999816894531,85.0199966430664,85.44999694824219,968000.0 2015-12-29,86.83999633789062,87.25,86.44000244140625,86.5,975400.0 2015-12-30,86.37999725341797,87.0999984741211,86.33000183105469,86.73999786376953,744400.0 2015-12-31,84.72000122070312,86.33999633789062,84.55000305175781,85.77999877929688,1420100.0 2016-01-04,82.06999969482422,83.19000244140625,81.25,82.93000030517578,2246300.0 2016-01-05,82.2699966430664,83.20999908447266,81.81999969482422,82.66000366210938,2036700.0 2016-01-06,81.26000213623047,81.70999908447266,80.87999725341797,81.08000183105469,1511000.0 2016-01-07,78.77999877929688,80.3499984741211,78.45999908447266,79.63999938964844,5031300.0 2016-01-08,78.12999725341797,79.25,77.80000305175781,78.93000030517578,2487000.0 2016-01-11,78.51000213623047,79.02999877929688,77.70999908447266,78.44999694824219,2127300.0 2016-01-12,79.47000122070312,79.5,78.44000244140625,78.86000061035156,1975200.0 2016-01-13,77.33999633789062,79.80000305175781,77.12000274658203,79.33999633789062,1860000.0 2016-01-14,78.98999786376953,79.51000213623047,77.5,77.5999984741211,2864100.0 2016-01-15,77.91999816894531,78.4000015258789,76.6500015258789,76.83999633789062,2967800.0 2016-01-19,79.11000061035156,79.45999908447266,78.26000213623047,78.91999816894531,2523000.0 2016-01-20,78.22000122070312,79.04000091552734,76.9000015258789,78.08999633789062,3056500.0 2016-01-21,79.25,79.9800033569336,77.7699966430664,78.69000244140625,2672400.0 2016-01-22,81.11000061035156,81.18000030517578,79.81999969482422,80.83000183105469,1940200.0 2016-01-25,80.08999633789062,81.01000213623047,79.98999786376953,80.37000274658203,1798500.0 2016-01-26,80.88999938964844,81.44999694824219,80.05000305175781,80.08999633789062,1664500.0 2016-01-27,80.4800033569336,81.83000183105469,79.88999938964844,80.9800033569336,1719700.0 2016-01-28,80.75,81.5199966430664,80.48999786376953,81.0,2015100.0 2016-01-29,83.08999633789062,83.12000274658203,81.16999816894531,81.5199966430664,2836400.0 2016-02-01,82.97000122070312,83.41999816894531,80.54000091552734,80.72000122070312,2837500.0 2016-02-02,82.16999816894531,82.94999694824219,81.69999694824219,82.7300033569336,3690300.0 2016-02-03,82.1500015258789,83.23999786376953,80.80999755859375,83.12000274658203,3047800.0 2016-02-04,82.80000305175781,82.9000015258789,81.55000305175781,82.02999877929688,1822800.0 2016-02-05,81.30999755859375,82.98999786376953,80.94000244140625,82.80000305175781,2248300.0 2016-02-08,81.25,81.5,78.9800033569336,80.4000015258789,2347000.0 2016-02-09,80.66999816894531,81.83000183105469,80.3499984741211,80.94999694824219,2247500.0 2016-02-10,80.83000183105469,82.56999969482422,80.58999633789062,81.81999969482422,1872500.0 2016-02-11,80.20999908447266,80.55000305175781,79.08000183105469,79.37999725341797,2842400.0 2016-02-12,81.73999786376953,81.87999725341797,80.56999969482422,81.2699966430664,1518700.0 2016-02-16,83.77999877929688,84.0199966430664,82.58999633789062,83.05000305175781,2065400.0 2016-02-17,85.33000183105469,85.44000244140625,83.9000015258789,84.18000030517578,1907800.0 2016-02-18,84.91000366210938,85.69999694824219,84.76000213623047,85.4800033569336,1563100.0 2016-02-19,85.55999755859375,85.69000244140625,84.38999938964844,84.81999969482422,2065300.0 2016-02-22,86.4000015258789,86.76000213623047,85.94999694824219,85.98999786376953,1618600.0 2016-02-23,84.8499984741211,86.4800033569336,84.69000244140625,86.12000274658203,1863500.0 2016-02-24,85.26000213623047,85.47000122070312,83.08999633789062,83.91999816894531,1727200.0 2016-02-25,85.91999816894531,86.12000274658203,84.83000183105469,86.11000061035156,1426300.0 2016-02-26,85.66000366210938,86.56999969482422,85.22000122070312,86.54000091552734,1403000.0 2016-02-29,84.69000244140625,86.04000091552734,84.66999816894531,85.41000366210938,1925500.0 2016-03-01,86.7699966430664,86.7699966430664,85.26000213623047,85.62000274658203,1579900.0 2016-03-02,85.6500015258789,86.37000274658203,85.01000213623047,86.36000061035156,2059300.0 2016-03-03,85.6500015258789,85.72000122070312,84.8499984741211,84.8499984741211,1700500.0 2016-03-04,86.19000244140625,86.36000061035156,85.33000183105469,85.91000366210938,1582700.0 2016-03-07,86.08999633789062,86.45999908447266,85.4800033569336,85.4800033569336,1400000.0 2016-03-08,85.48999786376953,86.13999938964844,85.05000305175781,85.5999984741211,1758100.0 2016-03-09,85.72000122070312,85.7699966430664,85.02999877929688,85.33000183105469,1636300.0 2016-03-10,85.19999694824219,86.75,84.36000061035156,86.20999908447266,1528400.0 2016-03-11,87.2699966430664,87.48999786376953,85.66999816894531,86.30999755859375,1863300.0 2016-03-14,87.2699966430664,87.44000244140625,86.56999969482422,86.80999755859375,1312000.0 2016-03-15,87.31999969482422,87.33999633789062,86.41000366210938,86.55000305175781,1194500.0 2016-03-16,87.66000366210938,87.87999725341797,86.70999908447266,86.98999786376953,1088000.0 2016-03-17,88.83999633789062,89.08999633789062,87.62000274658203,87.76000213623047,1481800.0 2016-03-18,88.63999938964844,89.23999786376953,88.0199966430664,89.23999786376953,3207900.0 2016-03-21,89.01000213623047,89.33000183105469,88.13999938964844,88.20999908447266,1575200.0 2016-03-22,88.63999938964844,89.01000213623047,88.41000366210938,88.79000091552734,1215600.0 2016-03-23,88.52999877929688,88.79000091552734,88.20999908447266,88.55999755859375,1189100.0 2016-03-24,88.75,88.7699966430664,87.7699966430664,88.2300033569336,1035400.0 2016-03-28,88.30000305175781,88.95999908447266,88.2300033569336,88.80000305175781,1325100.0 2016-03-29,89.43000030517578,89.45999908447266,88.25,88.41999816894531,1711500.0 2016-03-30,89.1500015258789,89.77999877929688,89.05999755859375,89.70999908447266,1506800.0 2016-03-31,89.70999908447266,90.0,89.06999969482422,89.06999969482422,1482400.0 2016-04-01,90.26000213623047,90.37000274658203,88.73999786376953,88.73999786376953,1626500.0 2016-04-04,89.70999908447266,90.4000015258789,89.47000122070312,90.08000183105469,1179100.0 2016-04-05,89.75,90.69000244140625,89.4000015258789,90.69000244140625,1783700.0 2016-04-06,90.83999633789062,90.94000244140625,89.33999633789062,89.69000244140625,1886300.0 2016-04-07,89.80000305175781,90.44999694824219,89.41000366210938,90.06999969482422,1655300.0 2016-04-08,90.33000183105469,90.68000030517578,89.94000244140625,90.31999969482422,1086700.0 2016-04-11,89.70999908447266,90.98999786376953,89.69000244140625,90.94999694824219,1561600.0 2016-04-12,90.11000061035156,90.16000366210938,89.41000366210938,89.93000030517578,1503800.0 2016-04-13,90.23999786376953,90.54000091552734,89.69999694824219,90.54000091552734,1663500.0 2016-04-14,90.26000213623047,90.6500015258789,89.95999908447266,90.52999877929688,1802500.0 2016-04-15,90.1500015258789,90.83000183105469,89.75,90.83000183105469,1750800.0 2016-04-18,90.69999694824219,90.76000213623047,89.70999908447266,89.95999908447266,1301000.0 2016-04-19,90.73999786376953,91.0,90.2699966430664,91.0,1910600.0 2016-04-20,90.12000274658203,90.79000091552734,90.0999984741211,90.68000030517578,1898900.0 2016-04-21,89.3499984741211,90.70999908447266,89.2300033569336,90.62000274658203,1538900.0 2016-04-22,89.6500015258789,89.80999755859375,88.88999938964844,89.11000061035156,1413800.0 2016-04-25,89.58000183105469,89.62999725341797,89.0,89.54000091552734,1143200.0 2016-04-26,89.79000091552734,90.33000183105469,89.31999969482422,89.81999969482422,1631900.0 2016-04-27,90.12000274658203,90.44999694824219,89.61000061035156,89.7300033569336,2406500.0 2016-04-28,89.0999984741211,90.88999938964844,87.4000015258789,87.83999633789062,2953700.0 2016-04-29,88.44000244140625,88.88999938964844,87.7699966430664,88.4000015258789,2293000.0 2016-05-02,89.43000030517578,89.5999984741211,88.20999908447266,88.23999786376953,2228300.0 2016-05-03,88.80999755859375,89.48999786376953,87.8499984741211,89.19000244140625,3258700.0 2016-05-04,88.38999938964844,88.73999786376953,87.87000274658203,88.31999969482422,1192800.0 2016-05-05,86.44999694824219,87.91000366210938,86.27999877929688,86.66999816894531,5092700.0 2016-05-06,86.8499984741211,87.12000274658203,86.08999633789062,86.13999938964844,4489300.0 2016-05-09,87.16000366210938,87.69000244140625,86.7699966430664,87.1500015258789,3340900.0 2016-05-10,88.5,88.52999877929688,87.16000366210938,87.43000030517578,4131800.0 2016-05-11,86.66999816894531,88.48999786376953,86.66000366210938,88.19000244140625,1954800.0 2016-05-12,86.54000091552734,87.30999755859375,86.11000061035156,87.30999755859375,1692600.0 2016-05-13,85.76000213623047,86.87000274658203,85.73999786376953,86.41999816894531,1862000.0 2016-05-16,86.69999694824219,87.0,85.9000015258789,86.02999877929688,1731600.0 2016-05-17,85.3499984741211,86.8499984741211,85.08999633789062,86.33000183105469,1508500.0 2016-05-18,85.5999984741211,86.01000213623047,84.91000366210938,85.27999877929688,1269300.0 2016-05-19,85.13999938964844,85.26000213623047,84.36000061035156,84.76000213623047,1493900.0 2016-05-20,85.47000122070312,86.08000183105469,85.29000091552734,85.45999908447266,1382000.0 2016-05-23,85.25,85.69999694824219,85.19999694824219,85.48999786376953,1076000.0 2016-05-24,87.45999908447266,87.48999786376953,85.86000061035156,85.98999786376953,2163300.0 2016-05-25,87.5199966430664,88.01000213623047,87.43000030517578,87.66999816894531,1405100.0 2016-05-26,87.69999694824219,87.93000030517578,87.08999633789062,87.38999938964844,1042500.0 2016-05-27,88.04000091552734,88.08000183105469,87.52999877929688,87.73999786376953,1078000.0 2016-05-31,87.83999633789062,88.37000274658203,87.33000183105469,88.37000274658203,2035500.0 2016-06-01,88.12000274658203,88.18000030517578,87.44999694824219,87.5999984741211,1685800.0 2016-06-02,88.08999633789062,88.12000274658203,87.51000213623047,88.04000091552734,1092300.0 2016-06-03,87.33000183105469,87.6500015258789,86.72000122070312,87.6500015258789,1399900.0 2016-06-06,87.69000244140625,88.0,87.36000061035156,87.5199966430664,1392200.0 2016-06-07,86.87000274658203,87.97000122070312,86.79000091552734,87.69999694824219,2481000.0 2016-06-08,87.22000122070312,87.2300033569336,86.30999755859375,86.5999984741211,1797300.0 2016-06-09,87.62999725341797,87.66000366210938,86.87999725341797,87.02999877929688,1517700.0 2016-06-10,87.08999633789062,87.30999755859375,86.5199966430664,86.55000305175781,1635700.0 2016-06-13,87.16000366210938,87.66999816894531,86.91000366210938,87.0199966430664,3189400.0 2016-06-14,87.48999786376953,87.58000183105469,86.97000122070312,86.97000122070312,2348500.0 2016-06-15,87.61000061035156,88.01000213623047,87.2300033569336,87.52999877929688,2080500.0 2016-06-16,88.02999877929688,88.19000244140625,86.91999816894531,87.20999908447266,1469400.0 2016-06-17,87.61000061035156,88.1500015258789,86.93000030517578,88.08999633789062,2708700.0 2016-06-20,89.04000091552734,89.45999908447266,88.55999755859375,88.66999816894531,2061700.0 2016-06-21,89.33999633789062,89.5199966430664,88.91999816894531,89.30000305175781,1725600.0 2016-06-22,88.81999969482422,89.76000213623047,88.73999786376953,89.66000366210938,1504400.0 2016-06-23,89.94000244140625,89.94000244140625,89.12000274658203,89.73999786376953,1363900.0 2016-06-24,86.72000122070312,88.4800033569336,86.04000091552734,86.2300033569336,4044500.0 2016-06-27,85.66000366210938,86.4000015258789,85.2300033569336,85.94000244140625,2606400.0 2016-06-28,87.91999816894531,87.94000244140625,85.94999694824219,86.30999755859375,2531100.0 2016-06-29,89.12999725341797,89.33999633789062,88.27999877929688,88.47000122070312,2274300.0 2016-06-30,91.87000274658203,91.87000274658203,88.7300033569336,89.37000274658203,2944800.0 2016-07-01,92.75,92.97000122070312,91.79000091552734,92.0,2456800.0 2016-07-05,93.30999755859375,93.6500015258789,92.33000183105469,92.52999877929688,2940500.0 2016-07-06,93.41999816894531,93.62999725341797,92.68000030517578,93.43000030517578,2298900.0 2016-07-07,93.5,93.68000030517578,92.87000274658203,93.16999816894531,1734900.0 2016-07-08,94.47000122070312,94.58999633789062,93.63999938964844,94.12000274658203,2148200.0 2016-07-11,95.13999938964844,95.63999938964844,94.83999633789062,95.0,1822500.0 2016-07-12,94.80999755859375,95.7300033569336,94.75,95.58000183105469,2262800.0 2016-07-13,95.13999938964844,95.38999938964844,94.66999816894531,95.29000091552734,1365500.0 2016-07-14,95.20999908447266,95.77999877929688,95.01000213623047,95.75,1330500.0 2016-07-15,95.05999755859375,95.7699966430664,94.93000030517578,95.69999694824219,1355900.0 2016-07-18,94.93000030517578,95.37999725341797,94.80999755859375,95.29000091552734,879700.0 2016-07-19,95.0199966430664,95.05000305175781,94.66000366210938,94.8499984741211,925500.0 2016-07-20,95.38999938964844,95.63999938964844,95.04000091552734,95.55999755859375,1090100.0 2016-07-21,94.87999725341797,95.41999816894531,94.38999938964844,95.0999984741211,1262400.0 2016-07-22,95.44000244140625,95.69000244140625,94.75,95.51000213623047,1221100.0 2016-07-25,95.29000091552734,95.36000061035156,94.87000274658203,95.16000366210938,1247900.0 2016-07-26,95.72000122070312,96.0,95.08000183105469,95.55999755859375,1412400.0 2016-07-27,94.93000030517578,95.7300033569336,94.75,95.66000366210938,2050400.0 2016-07-28,91.7300033569336,93.0,91.37000274658203,93.0,3609200.0 2016-07-29,88.94999694824219,91.37999725341797,88.93000030517578,91.37999725341797,3899700.0 2016-08-01,88.66999816894531,89.70999908447266,87.8499984741211,88.05999755859375,3353700.0 2016-08-02,87.97000122070312,88.94000244140625,87.86000061035156,88.69999694824219,2384300.0 2016-08-03,88.19000244140625,88.30000305175781,87.55000305175781,88.23999786376953,2249100.0 2016-08-04,88.41000366210938,88.66000366210938,88.02999877929688,88.11000061035156,1483500.0 2016-08-05,89.66999816894531,89.72000122070312,88.54000091552734,89.0,1959300.0 2016-08-08,89.44000244140625,89.87999725341797,89.19000244140625,89.58999633789062,1831000.0 2016-08-09,89.97000122070312,90.33999633789062,89.44000244140625,89.44000244140625,1332600.0 2016-08-10,90.04000091552734,90.12000274658203,89.51000213623047,89.93000030517578,1102000.0 2016-08-11,90.4000015258789,90.6500015258789,90.01000213623047,90.08999633789062,1375600.0 2016-08-12,90.12999725341797,90.4000015258789,90.01000213623047,90.02999877929688,929700.0 2016-08-15,90.3499984741211,90.66000366210938,90.16000366210938,90.4800033569336,919300.0 2016-08-16,89.55999755859375,90.25,89.55000305175781,90.04000091552734,939800.0 2016-08-17,89.33000183105469,89.86000061035156,88.79000091552734,89.80000305175781,1773400.0 2016-08-18,89.83000183105469,89.9000015258789,89.38999938964844,89.56999969482422,1025400.0 2016-08-19,89.8499984741211,89.97000122070312,89.0999984741211,89.5199966430664,1436600.0 2016-08-22,89.91000366210938,90.0199966430664,89.54000091552734,89.81999969482422,1110300.0 2016-08-23,89.9800033569336,90.19000244140625,89.77999877929688,90.08000183105469,1181900.0 2016-08-24,89.68000030517578,89.91000366210938,89.54000091552734,89.80999755859375,1121700.0 2016-08-25,89.7699966430664,89.9800033569336,89.30000305175781,89.72000122070312,1049000.0 2016-08-26,89.79000091552734,90.5999984741211,89.31999969482422,89.95999908447266,1365800.0 2016-08-29,89.58999633789062,90.30000305175781,89.48999786376953,89.83999633789062,1108800.0 2016-08-30,89.79000091552734,90.05999755859375,89.5,89.80999755859375,1322400.0 2016-08-31,89.80999755859375,90.02999877929688,89.41000366210938,89.68000030517578,1300700.0 2016-09-01,90.62999725341797,90.62999725341797,89.66000366210938,90.0199966430664,1775600.0 2016-09-02,90.38999938964844,90.98999786376953,90.05999755859375,90.87999725341797,1737100.0 2016-09-06,89.86000061035156,90.13999938964844,89.44000244140625,89.72000122070312,1728800.0 2016-09-07,89.95999908447266,89.98999786376953,89.1500015258789,89.19999694824219,1228500.0 2016-09-08,89.47000122070312,90.06999969482422,89.33000183105469,89.70999908447266,1241800.0 2016-09-09,86.56999969482422,88.98999786376953,86.55000305175781,88.56999969482422,2013800.0 2016-09-12,88.13999938964844,88.23999786376953,86.33000183105469,86.45999908447266,1893700.0 2016-09-13,86.69000244140625,87.79000091552734,86.36000061035156,87.31999969482422,1939900.0 2016-09-14,86.69000244140625,87.23999786376953,86.44999694824219,86.86000061035156,1169800.0 2016-09-15,87.4800033569336,87.79000091552734,86.2300033569336,86.4800033569336,1452100.0 2016-09-16,86.75,87.18000030517578,86.20999908447266,87.1500015258789,2632000.0 2016-09-19,86.55999755859375,87.4000015258789,86.44999694824219,87.08999633789062,1690900.0 2016-09-20,87.79000091552734,88.08999633789062,86.93000030517578,87.12000274658203,1738700.0 2016-09-21,88.87999725341797,88.97000122070312,87.70999908447266,87.81999969482422,1797000.0 2016-09-22,89.45999908447266,89.80999755859375,89.16999816894531,89.52999877929688,1622500.0 2016-09-23,88.47000122070312,89.23999786376953,88.44999694824219,88.6500015258789,1432000.0 2016-09-26,88.19000244140625,88.44999694824219,87.86000061035156,87.91000366210938,1102300.0 2016-09-27,88.94999694824219,89.06999969482422,88.0999984741211,88.27999877929688,1269400.0 2016-09-28,87.44999694824219,89.08999633789062,87.11000061035156,89.08999633789062,2094500.0 2016-09-29,87.20999908447266,88.16999816894531,87.19999694824219,87.41000366210938,1629000.0 2016-09-30,88.19999694824219,88.48999786376953,87.16999816894531,87.38999938964844,2689800.0 2016-10-03,87.62999725341797,88.16000366210938,87.55000305175781,88.16000366210938,1364000.0 2016-10-04,87.16999816894531,87.98999786376953,86.94999694824219,87.81999969482422,1529800.0 2016-10-05,87.58000183105469,87.77999877929688,87.08000183105469,87.63999938964844,1315500.0 2016-10-06,87.55999755859375,87.69999694824219,86.77999877929688,87.25,1341100.0 2016-10-07,87.37000274658203,87.79000091552734,86.86000061035156,87.79000091552734,1580100.0 2016-10-10,87.7699966430664,88.2300033569336,87.62999725341797,87.73999786376953,1021300.0 2016-10-11,86.08999633789062,87.66999816894531,85.72000122070312,87.66999816894531,1963500.0 2016-10-12,86.87000274658203,87.12999725341797,86.06999969482422,86.27999877929688,1139000.0 2016-10-13,86.88999938964844,87.19000244140625,85.94999694824219,86.43000030517578,1367100.0 2016-10-14,87.55999755859375,88.05000305175781,86.91000366210938,87.31999969482422,1381300.0 2016-10-17,87.23999786376953,87.69999694824219,86.9800033569336,87.58000183105469,1235300.0 2016-10-18,87.37999725341797,88.37000274658203,87.31999969482422,88.12000274658203,1109600.0 2016-10-19,87.43000030517578,87.7300033569336,87.33999633789062,87.58000183105469,906400.0 2016-10-20,86.83999633789062,87.55999755859375,86.48999786376953,87.19999694824219,1419900.0 2016-10-21,86.72000122070312,86.81999969482422,85.4800033569336,86.48999786376953,1277700.0 2016-10-24,87.66999816894531,87.80999755859375,87.19000244140625,87.33999633789062,1025500.0 2016-10-25,87.5,87.75,87.19999694824219,87.55000305175781,1299200.0 2016-10-26,87.19000244140625,87.73999786376953,87.0199966430664,87.26000213623047,1331500.0 2016-10-27,86.66000366210938,87.43000030517578,86.62999725341797,87.36000061035156,1773700.0 2016-10-28,87.16000366210938,87.6500015258789,86.5999984741211,86.73999786376953,2129300.0 2016-10-31,87.05999755859375,87.70999908447266,86.9800033569336,87.56999969482422,2488100.0 2016-11-01,86.91999816894531,87.5,86.52999877929688,87.30000305175781,3065600.0 2016-11-02,89.9800033569336,90.88999938964844,88.0999984741211,88.0999984741211,5356600.0 2016-11-03,89.33000183105469,90.0,88.91000366210938,89.97000122070312,2514200.0 2016-11-04,89.08000183105469,89.75,88.02999877929688,88.02999877929688,2093200.0 2016-11-07,90.5999984741211,90.86000061035156,89.94000244140625,90.3499984741211,2244800.0 2016-11-08,91.1500015258789,91.5999984741211,90.55000305175781,90.75,1668300.0 2016-11-09,90.9000015258789,91.19999694824219,87.58000183105469,87.88999938964844,2861300.0 2016-11-10,91.38999938964844,91.88999938964844,90.12999725341797,91.44000244140625,2555400.0 2016-11-11,91.08000183105469,91.94999694824219,90.44999694824219,90.94000244140625,2097600.0 2016-11-14,91.88999938964844,92.36000061035156,90.9000015258789,91.4000015258789,2961400.0 2016-11-15,92.33999633789062,92.62000274658203,91.87999725341797,92.12999725341797,2034100.0 2016-11-16,93.2699966430664,93.3499984741211,91.5999984741211,92.33999633789062,1962000.0 2016-11-17,94.37999725341797,94.43000030517578,93.08999633789062,93.1500015258789,2031800.0 2016-11-18,94.38999938964844,94.5999984741211,93.94999694824219,94.30999755859375,1636600.0 2016-11-21,95.58999633789062,95.62000274658203,94.37999725341797,94.47000122070312,2252000.0 2016-11-22,96.38999938964844,96.58999633789062,95.33999633789062,95.6500015258789,2433500.0 2016-11-23,96.6500015258789,97.43000030517578,96.47000122070312,96.58999633789062,2968000.0 2016-11-25,96.91999816894531,97.1500015258789,96.5,96.68000030517578,724400.0 2016-11-28,96.56999969482422,96.94000244140625,96.0,96.62999725341797,1968300.0 2016-11-29,97.04000091552734,97.37000274658203,96.43000030517578,96.70999908447266,1590600.0 2016-11-30,96.0199966430664,97.54000091552734,96.01000213623047,97.13999938964844,2812500.0 2016-12-01,95.7699966430664,96.19999694824219,95.19999694824219,95.98999786376953,2056600.0 2016-12-02,95.23999786376953,96.0999984741211,94.98999786376953,95.45999908447266,1711200.0 2016-12-05,96.05000305175781,96.22000122070312,95.44999694824219,95.86000061035156,2485700.0 2016-12-06,96.0,96.44999694824219,95.1500015258789,96.1500015258789,1817800.0 2016-12-07,97.56999969482422,97.72000122070312,95.33000183105469,95.33000183105469,2245300.0 2016-12-08,98.19000244140625,98.36000061035156,97.36000061035156,97.52999877929688,2075600.0 2016-12-09,98.22000122070312,98.30000305175781,97.56999969482422,98.06999969482422,3350600.0 2016-12-12,98.05999755859375,98.55000305175781,97.83999633789062,98.12999725341797,1769800.0 2016-12-13,98.4000015258789,99.25,98.04000091552734,98.63999938964844,2093800.0 2016-12-14,97.69000244140625,98.8499984741211,97.5199966430664,98.4000015258789,1896900.0 2016-12-15,98.76000213623047,99.12999725341797,97.51000213623047,97.81999969482422,1718000.0 2016-12-16,100.8499984741211,101.58000183105469,99.33999633789062,100.31999969482422,5682600.0 2016-12-19,101.08999633789062,101.5999984741211,100.58000183105469,100.72000122070312,1993200.0 2016-12-20,102.33000183105469,102.66000366210938,101.4000015258789,101.73999786376953,2396900.0 2016-12-21,102.47000122070312,102.81999969482422,101.69000244140625,102.26000213623047,2042900.0 2016-12-22,102.5999984741211,102.80999755859375,101.88999938964844,102.63999938964844,1567900.0 2016-12-23,102.93000030517578,102.95999908447266,102.51000213623047,102.5199966430664,778000.0 2016-12-27,103.30999755859375,103.77999877929688,102.77999877929688,102.86000061035156,930000.0 2016-12-28,103.05000305175781,103.87999725341797,103.0199966430664,103.52999877929688,1559100.0 2016-12-29,103.44999694824219,103.8499984741211,103.0,103.2699966430664,1264500.0 2016-12-30,102.77999877929688,103.44000244140625,102.0,103.37999725341797,2008400.0 2017-01-03,103.5,103.58000183105469,102.30999755859375,102.37999725341797,2227400.0 2017-01-04,103.66000366210938,103.9800033569336,103.25,103.41000366210938,2498500.0 2017-01-05,103.04000091552734,103.88999938964844,102.4000015258789,103.45999908447266,2215300.0 2017-01-06,103.11000061035156,103.2699966430664,102.2699966430664,103.2300033569336,2016500.0 2017-01-09,102.47000122070312,103.23999786376953,102.47000122070312,102.94999694824219,1379200.0 2017-01-10,102.19999694824219,103.04000091552734,102.04000091552734,102.25,1638700.0 2017-01-11,103.19999694824219,103.58000183105469,102.2699966430664,102.2699966430664,1783800.0 2017-01-12,103.80000305175781,103.91999816894531,102.23999786376953,102.9800033569336,1546400.0 2017-01-13,103.7699966430664,104.08999633789062,103.16999816894531,103.7699966430664,1627600.0 2017-01-17,103.06999969482422,103.54000091552734,102.88999938964844,103.31999969482422,1277000.0 2017-01-18,102.91000366210938,103.48999786376953,102.7300033569336,103.48999786376953,1485300.0 2017-01-19,102.97000122070312,103.2699966430664,102.69999694824219,102.79000091552734,1531000.0 2017-01-20,103.23999786376953,103.73999786376953,102.80000305175781,103.0,1653200.0 2017-01-23,102.19999694824219,103.0999984741211,101.86000061035156,102.80999755859375,1486700.0 2017-01-24,103.23999786376953,103.3499984741211,102.13999938964844,102.25,1687900.0 2017-01-25,102.69999694824219,103.6500015258789,102.37999725341797,103.45999908447266,1979300.0 2017-01-26,102.04000091552734,102.66000366210938,102.0,102.41000366210938,2119600.0 2017-01-27,101.70999908447266,102.1500015258789,101.18000030517578,101.44000244140625,1804500.0 2017-01-30,101.97000122070312,102.01000213623047,100.9000015258789,101.55999755859375,1648300.0 2017-01-31,100.98999786376953,102.12999725341797,100.7699966430664,101.79000091552734,2609800.0 2017-02-01,95.25,97.31999969482422,94.11000061035156,96.02999877929688,8013700.0 2017-02-02,96.31999969482422,97.19000244140625,95.02999877929688,95.2300033569336,3975500.0 2017-02-03,96.87000274658203,97.4000015258789,96.51000213623047,97.20999908447266,2936000.0 2017-02-06,96.47000122070312,97.06999969482422,96.06999969482422,96.68000030517578,1770600.0 2017-02-07,96.29000091552734,96.86000061035156,95.91000366210938,96.5,1521400.0 2017-02-08,96.58000183105469,97.05999755859375,96.05000305175781,96.19000244140625,1297300.0 2017-02-09,97.6500015258789,97.98999786376953,96.30999755859375,96.7699966430664,3380800.0 2017-02-10,97.81999969482422,98.30000305175781,97.45999908447266,97.69999694824219,1214700.0 2017-02-13,98.58000183105469,98.5999984741211,98.05999755859375,98.05999755859375,1500800.0 2017-02-14,99.44000244140625,99.5999984741211,98.31999969482422,98.41999816894531,1614900.0 2017-02-15,99.6500015258789,99.66000366210938,98.54000091552734,98.88999938964844,1579800.0 2017-02-16,99.87999725341797,99.87999725341797,99.19000244140625,99.58999633789062,1314700.0 2017-02-17,99.68000030517578,99.69999694824219,98.81999969482422,99.5999984741211,1577500.0 2017-02-21,99.22000122070312,99.58999633789062,98.75,99.38999938964844,2099400.0 2017-02-22,100.41999816894531,100.68000030517578,99.08999633789062,99.08999633789062,1677400.0 2017-02-23,101.63999938964844,101.77999877929688,100.48999786376953,100.79000091552734,1459300.0 2017-02-24,103.0,103.01000213623047,101.30000305175781,101.62999725341797,1774500.0 2017-02-27,102.69999694824219,103.13999938964844,102.47000122070312,102.93000030517578,1188300.0 2017-02-28,102.62000274658203,102.80999755859375,102.23999786376953,102.68000030517578,2060700.0 2017-03-01,104.52999877929688,104.70999908447266,103.2300033569336,103.66000366210938,1828200.0 2017-03-02,104.06999969482422,104.37000274658203,103.86000061035156,104.13999938964844,1697200.0 2017-03-03,104.5,104.61000061035156,103.62999725341797,103.94999694824219,1216400.0 2017-03-06,104.94999694824219,105.0,103.87999725341797,103.87999725341797,1678300.0 2017-03-07,104.2699966430664,104.8499984741211,103.9000015258789,104.54000091552734,1881500.0 2017-03-08,103.70999908447266,104.12999725341797,103.33999633789062,103.62000274658203,1577200.0 2017-03-09,103.4000015258789,104.08000183105469,102.91999816894531,103.56999969482422,1393800.0 2017-03-10,104.55000305175781,104.62999725341797,103.54000091552734,103.87000274658203,1556800.0 2017-03-13,104.83999633789062,104.9000015258789,104.13999938964844,104.48999786376953,1802700.0 2017-03-14,103.97000122070312,104.76000213623047,103.69000244140625,104.66000366210938,1848300.0 2017-03-15,104.66999816894531,104.79000091552734,103.66000366210938,104.2699966430664,1500200.0 2017-03-16,104.25,104.88999938964844,103.9000015258789,104.6500015258789,1231100.0 2017-03-17,105.11000061035156,105.19999694824219,104.02999877929688,104.30999755859375,2890300.0 2017-03-20,104.44999694824219,105.18000030517578,104.22000122070312,105.16999816894531,1323400.0 2017-03-21,103.12000274658203,104.95999908447266,102.98999786376953,104.9000015258789,1612700.0 2017-03-22,103.68000030517578,103.73999786376953,102.88999938964844,103.3499984741211,2010300.0 2017-03-23,103.5199966430664,104.25,103.0999984741211,103.48999786376953,1010200.0 2017-03-24,103.37999725341797,104.16999816894531,103.05999755859375,103.75,1359900.0 2017-03-27,102.91000366210938,103.26000213623047,102.37000274658203,102.7300033569336,1504500.0 2017-03-28,103.27999877929688,103.62000274658203,102.20999908447266,102.52999877929688,1485900.0 2017-03-29,102.12999725341797,103.02999877929688,101.87999725341797,102.91000366210938,2245100.0 2017-03-30,102.16999816894531,102.44999694824219,101.7699966430664,102.06999969482422,1225400.0 2017-03-31,102.38999938964844,102.62000274658203,101.9800033569336,102.13999938964844,1374500.0 2017-04-03,101.2699966430664,102.56999969482422,101.0199966430664,102.2300033569336,1637600.0 2017-04-04,101.44999694824219,101.52999877929688,100.86000061035156,101.33000183105469,1143300.0 2017-04-05,101.93000030517578,103.01000213623047,101.23999786376953,101.80999755859375,1693500.0 2017-04-06,101.75,101.91000366210938,101.44999694824219,101.88999938964844,1087100.0 2017-04-07,102.19000244140625,102.41999816894531,101.45999908447266,101.87000274658203,1600900.0 2017-04-10,102.13999938964844,102.68000030517578,101.79000091552734,102.16000366210938,980000.0 2017-04-11,102.08999633789062,102.43000030517578,101.33000183105469,101.87999725341797,908700.0 2017-04-12,101.94999694824219,102.0999984741211,101.48999786376953,101.7300033569336,1811800.0 2017-04-13,101.26000213623047,102.26000213623047,101.23999786376953,102.26000213623047,1218700.0 2017-04-17,101.86000061035156,102.0,101.36000061035156,101.94999694824219,1215400.0 2017-04-18,101.93000030517578,102.47000122070312,100.08000183105469,101.56999969482422,1570800.0 2017-04-19,102.06999969482422,102.55999755859375,101.77999877929688,102.0999984741211,1113000.0 2017-04-20,103.04000091552734,103.31999969482422,102.2300033569336,102.33999633789062,1218200.0 2017-04-21,102.69000244140625,103.4800033569336,102.48999786376953,103.04000091552734,1528900.0 2017-04-24,104.13999938964844,104.19000244140625,103.0999984741211,104.0,1887100.0 2017-04-25,105.01000213623047,105.22000122070312,104.08999633789062,104.13999938964844,1306500.0 2017-04-26,104.86000061035156,105.1500015258789,104.30999755859375,104.51000213623047,1431100.0 2017-04-27,105.16000366210938,105.68000030517578,104.6500015258789,105.26000213623047,1505200.0 2017-04-28,104.48999786376953,105.27999877929688,104.29000091552734,105.02999877929688,1610900.0 2017-05-01,103.97000122070312,104.41000366210938,103.58999633789062,104.29000091552734,1406100.0 2017-05-02,104.01000213623047,104.43000030517578,103.5999984741211,104.19000244140625,2254100.0 2017-05-03,97.51000213623047,99.62000274658203,95.5,98.94999694824219,6336000.0 2017-05-04,99.0999984741211,99.12999725341797,97.58999633789062,98.30999755859375,3378000.0 2017-05-05,99.29000091552734,99.52999877929688,98.63999938964844,99.3499984741211,1858700.0 2017-05-08,96.69999694824219,99.6500015258789,96.41999816894531,99.5,4799800.0 2017-05-09,97.08000183105469,97.43000030517578,96.16999816894531,96.62999725341797,2625200.0 2017-05-10,96.62999725341797,97.5,95.8499984741211,96.97000122070312,2920000.0 2017-05-11,96.45999908447266,96.5999984741211,95.87000274658203,96.52999877929688,3029100.0 2017-05-12,97.16999816894531,97.30000305175781,96.25,96.56999969482422,1957300.0 2017-05-15,98.44999694824219,98.54000091552734,96.76000213623047,97.01000213623047,3364000.0 2017-05-16,98.31999969482422,98.76000213623047,98.1500015258789,98.38999938964844,2213300.0 2017-05-17,97.30000305175781,98.08000183105469,97.2300033569336,97.69999694824219,2802600.0 2017-05-18,98.3499984741211,98.6500015258789,96.80000305175781,97.1500015258789,2197300.0 2017-05-19,98.62000274658203,98.91999816894531,97.88999938964844,98.33999633789062,2790700.0 2017-05-22,99.44999694824219,99.55999755859375,98.44000244140625,98.4800033569336,2015200.0 2017-05-23,99.52999877929688,99.54000091552734,99.05999755859375,99.37000274658203,1398900.0 2017-05-24,99.9800033569336,100.05999755859375,99.43000030517578,99.48999786376953,1941400.0 2017-05-25,101.16000366210938,101.43000030517578,100.02999877929688,100.2699966430664,1832300.0 2017-05-26,101.3499984741211,101.52999877929688,100.91000366210938,101.2300033569336,1918600.0 2017-05-30,101.52999877929688,101.66000366210938,100.54000091552734,101.20999908447266,1728900.0 2017-05-31,102.37000274658203,102.5,101.51000213623047,101.69999694824219,3173100.0 2017-06-01,103.3499984741211,103.4000015258789,102.01000213623047,103.0,2432200.0 2017-06-02,100.9800033569336,101.08000183105469,98.5,100.12000274658203,8135700.0 2017-06-05,101.0999984741211,101.62999725341797,100.88999938964844,101.0999984741211,3138600.0 2017-06-06,101.19999694824219,101.72000122070312,100.6500015258789,101.0,1992200.0 2017-06-07,100.94000244140625,101.5,100.69000244140625,101.01000213623047,2359500.0 2017-06-08,100.7699966430664,101.2699966430664,100.44000244140625,101.11000061035156,2613100.0 2017-06-09,100.11000061035156,101.26000213623047,99.8499984741211,100.86000061035156,4274000.0 2017-06-12,101.54000091552734,101.55999755859375,100.0199966430664,100.37000274658203,2029600.0 2017-06-13,101.87000274658203,102.08000183105469,101.1500015258789,101.61000061035156,2358300.0 2017-06-14,101.25,102.30999755859375,100.83000183105469,102.19000244140625,2679100.0 2017-06-15,102.16999816894531,102.30000305175781,100.5999984741211,100.87999725341797,1618900.0 2017-06-16,103.48999786376953,103.72000122070312,101.6500015258789,101.6500015258789,3572700.0 2017-06-19,104.11000061035156,104.16000366210938,103.26000213623047,103.7300033569336,2019700.0 2017-06-20,102.4800033569336,103.38999938964844,102.44000244140625,102.5199966430664,3590300.0 2017-06-21,102.5,103.73999786376953,102.05000305175781,103.73999786376953,3087800.0 2017-06-22,101.91000366210938,102.69000244140625,101.37000274658203,102.69000244140625,2326400.0 2017-06-23,101.41000366210938,102.02999877929688,101.27999877929688,101.80999755859375,2835400.0 2017-06-26,102.20999908447266,102.27999877929688,101.44000244140625,101.66000366210938,2412600.0 2017-06-27,101.5,102.61000061035156,101.48999786376953,101.83999633789062,2882200.0 2017-06-28,102.68000030517578,102.83999633789062,100.55999755859375,101.80000305175781,2934100.0 2017-06-29,101.45999908447266,102.54000091552734,101.06999969482422,102.4000015258789,3799800.0 2017-06-30,102.45999908447266,102.80999755859375,101.76000213623047,102.19000244140625,2958600.0 2017-07-03,102.41999816894531,103.13999938964844,101.91000366210938,101.9800033569336,1591100.0 2017-07-05,104.06999969482422,104.12000274658203,101.87999725341797,102.80999755859375,2836700.0 2017-07-06,103.44000244140625,103.76000213623047,102.80000305175781,103.76000213623047,2724700.0 2017-07-07,105.13999938964844,105.41000366210938,103.41999816894531,103.75,2774100.0 2017-07-10,103.66000366210938,105.37000274658203,103.63999938964844,105.0,5423000.0 2017-07-11,101.83999633789062,103.61000061035156,101.1500015258789,103.2300033569336,5087700.0 2017-07-12,102.5,103.45999908447266,102.33000183105469,102.80000305175781,3085500.0 2017-07-13,101.62999725341797,102.68000030517578,101.41999816894531,102.48999786376953,4710200.0 2017-07-14,101.3499984741211,101.9000015258789,101.23999786376953,101.61000061035156,2837400.0 2017-07-17,101.69999694824219,101.80999755859375,101.22000122070312,101.37999725341797,3149500.0 2017-07-18,101.30999755859375,101.37999725341797,100.51000213623047,100.94000244140625,2377700.0 2017-07-19,102.75,103.06999969482422,101.19999694824219,101.5,3678500.0 2017-07-20,103.33999633789062,103.47000122070312,102.83000183105469,102.93000030517578,3110900.0 2017-07-21,104.58000183105469,104.94000244140625,102.68000030517578,102.68000030517578,3722200.0 2017-07-24,103.54000091552734,104.44000244140625,102.45999908447266,104.33999633789062,5402200.0 2017-07-25,103.18000030517578,104.05000305175781,102.70999908447266,103.69000244140625,3231300.0 2017-07-26,105.9800033569336,106.05999755859375,103.0199966430664,103.55999755859375,5618300.0 2017-07-27,115.62999725341797,120.0,103.5,103.5,29837600.0 2017-07-28,117.37999725341797,117.66000366210938,115.0,115.25,7880400.0 2017-07-31,118.91000366210938,121.7699966430664,117.87000274658203,118.0,8186000.0 2017-08-01,116.77999877929688,119.37999725341797,116.33000183105469,118.79000091552734,5612300.0 2017-08-02,115.25,116.44000244140625,114.12000274658203,115.6500015258789,9973100.0 2017-08-03,111.7699966430664,113.8499984741211,111.0,113.69000244140625,9003400.0 2017-08-04,111.38999938964844,113.91999816894531,110.0999984741211,113.5,8109400.0 2017-08-07,112.16999816894531,114.0,111.05000305175781,111.5,4012800.0 2017-08-08,108.51000213623047,112.55999755859375,108.06999969482422,112.19999694824219,9711200.0 2017-08-09,109.66000366210938,110.11000061035156,108.05999755859375,108.83999633789062,8389700.0 2017-08-10,108.9000015258789,109.83999633789062,107.9000015258789,108.80000305175781,4881500.0 2017-08-11,108.80999755859375,109.68000030517578,108.22000122070312,108.7699966430664,4639200.0 2017-08-14,109.69000244140625,109.93000030517578,108.9000015258789,109.33999633789062,10771800.0 2017-08-15,111.58000183105469,111.77999877929688,109.43000030517578,110.0199966430664,5796200.0 2017-08-16,111.0999984741211,111.88999938964844,110.54000091552734,111.81999969482422,2519000.0 2017-08-17,104.68000030517578,110.94999694824219,104.62000274658203,110.69000244140625,12980900.0 2017-08-18,104.41000366210938,104.95999908447266,103.43000030517578,104.19999694824219,5300900.0 2017-08-21,102.88999938964844,104.83999633789062,102.83999633789062,104.5199966430664,4317200.0 2017-08-22,103.72000122070312,105.0999984741211,103.36000061035156,104.87000274658203,2975000.0 2017-08-23,103.45999908447266,103.91999816894531,102.80999755859375,103.43000030517578,13192900.0 2017-08-24,104.58999633789062,105.20999908447266,103.36000061035156,103.5999984741211,3041400.0 2017-08-25,104.58999633789062,105.43000030517578,104.45999908447266,104.87000274658203,3448700.0 2017-08-28,104.76000213623047,105.23999786376953,104.52999877929688,104.87999725341797,1656300.0 2017-08-29,105.12000274658203,105.33999633789062,103.76000213623047,103.98999786376953,2553900.0 2017-08-30,105.93000030517578,106.30999755859375,104.66000366210938,105.27999877929688,8831000.0 2017-08-31,106.47000122070312,106.80999755859375,105.95999908447266,106.48999786376953,2100300.0 2017-09-01,107.3499984741211,107.58000183105469,106.36000061035156,106.52999877929688,2195100.0 2017-09-05,106.43000030517578,107.55999755859375,105.94000244140625,106.63999938964844,5385700.0 2017-09-06,108.05000305175781,109.12999725341797,106.62000274658203,107.05000305175781,5174100.0 2017-09-07,108.91999816894531,109.48999786376953,108.12000274658203,108.41000366210938,3920500.0 2017-09-08,108.41000366210938,109.44000244140625,107.91000366210938,108.7699966430664,3124200.0 2017-09-11,107.5,109.0,106.8499984741211,108.83000183105469,5674600.0 2017-09-12,107.91999816894531,108.69000244140625,106.36000061035156,107.05000305175781,3076200.0 2017-09-13,107.19999694824219,107.97000122070312,107.16000366210938,107.87999725341797,1905500.0 2017-09-14,106.79000091552734,107.2300033569336,106.33000183105469,106.63999938964844,1924500.0 2017-09-15,106.77999877929688,107.79000091552734,106.25,106.88999938964844,3116700.0 2017-09-18,106.55000305175781,106.95999908447266,106.25,106.83000183105469,3541700.0 2017-09-19,107.4800033569336,107.70999908447266,106.69999694824219,106.94999694824219,1799600.0 2017-09-20,106.83000183105469,107.94000244140625,106.31999969482422,107.62999725341797,2471900.0 2017-09-21,106.79000091552734,107.37000274658203,106.70999908447266,107.08000183105469,1509600.0 2017-09-22,108.16000366210938,108.55000305175781,106.29000091552734,106.43000030517578,1804400.0 2017-09-25,108.81999969482422,108.9000015258789,107.41999816894531,107.91000366210938,5069500.0 2017-09-26,108.2699966430664,109.5199966430664,108.2300033569336,109.1500015258789,1540200.0 2017-09-27,109.63999938964844,109.94000244140625,108.12999725341797,108.52999877929688,3848800.0 2017-09-28,109.0199966430664,109.51000213623047,108.05000305175781,109.12999725341797,1939400.0 2017-09-29,109.31999969482422,109.73999786376953,109.0,109.11000061035156,1226300.0 2017-10-02,109.31999969482422,109.5,108.52999877929688,109.22000122070312,3536200.0 2017-10-03,110.70999908447266,110.9800033569336,109.3499984741211,109.66000366210938,1843500.0 2017-10-04,111.4000015258789,111.44000244140625,109.69999694824219,110.6500015258789,1906300.0 2017-10-05,113.56999969482422,113.62999725341797,111.4800033569336,111.91999816894531,1908900.0 2017-10-06,113.4800033569336,113.7300033569336,112.58999633789062,113.51000213623047,1674500.0 2017-10-09,113.56999969482422,114.05999755859375,113.16000366210938,113.44999694824219,1884300.0 2017-10-10,114.11000061035156,114.13999938964844,113.19000244140625,113.62000274658203,1010900.0 2017-10-11,113.08999633789062,114.38999938964844,112.41000366210938,114.26000213623047,1655800.0 2017-10-12,113.58999633789062,113.63999938964844,112.91000366210938,112.98999786376953,1132700.0 2017-10-13,113.86000061035156,114.4000015258789,112.23999786376953,114.18000030517578,1238700.0 2017-10-16,114.58000183105469,114.72000122070312,113.66000366210938,113.91000366210938,1060800.0 2017-10-17,113.72000122070312,114.12999725341797,113.23999786376953,114.0999984741211,1369600.0 2017-10-18,113.93000030517578,114.47000122070312,113.55000305175781,113.69000244140625,1406200.0 2017-10-19,114.62000274658203,114.6500015258789,113.29000091552734,113.94999694824219,1128500.0 2017-10-20,115.93000030517578,116.08000183105469,114.55999755859375,114.98999786376953,1705100.0 2017-10-23,117.01000213623047,117.80000305175781,115.45999908447266,116.26000213623047,2090300.0 2017-10-24,116.45999908447266,117.30000305175781,116.05999755859375,116.69000244140625,2148500.0 2017-10-25,116.33999633789062,116.72000122070312,115.13999938964844,116.27999877929688,1807700.0 2017-10-26,117.30000305175781,117.8499984741211,116.70999908447266,117.26000213623047,1606300.0 2017-10-27,118.25,118.47000122070312,116.27999877929688,116.9000015258789,1590600.0 2017-10-30,116.9800033569336,118.16999816894531,116.55000305175781,118.08999633789062,1381700.0 2017-10-31,116.26000213623047,117.13999938964844,116.01000213623047,116.87999725341797,1822700.0 2017-11-01,115.4000015258789,116.7699966430664,114.69000244140625,116.4000015258789,2751700.0 2017-11-02,114.33999633789062,115.48999786376953,112.12000274658203,115.0,3603900.0 2017-11-03,112.23999786376953,114.69999694824219,111.83999633789062,114.56999969482422,2906600.0 2017-11-06,111.33000183105469,112.19000244140625,110.2699966430664,111.72000122070312,2915200.0 2017-11-07,112.75,112.9000015258789,109.44000244140625,110.33000183105469,4406400.0 2017-11-08,112.58999633789062,113.41999816894531,112.5199966430664,112.93000030517578,1462800.0 2017-11-09,111.97000122070312,113.1500015258789,110.7699966430664,112.04000091552734,1515000.0 2017-11-10,111.08999633789062,112.12999725341797,110.94999694824219,111.70999908447266,2107900.0 2017-11-13,111.52999877929688,112.05999755859375,110.55000305175781,110.9800033569336,3716200.0 2017-11-14,112.08000183105469,112.2300033569336,110.94000244140625,111.30999755859375,1992000.0 2017-11-15,110.66000366210938,112.2300033569336,110.37999725341797,112.19999694824219,1555200.0 2017-11-16,111.02999877929688,111.4800033569336,110.47000122070312,111.0,1870200.0 2017-11-17,111.05999755859375,111.22000122070312,110.2699966430664,110.9800033569336,1969500.0 2017-11-20,110.52999877929688,111.37999725341797,110.4000015258789,111.18000030517578,1402800.0 2017-11-21,110.55999755859375,111.3499984741211,110.30999755859375,111.13999938964844,1725200.0 2017-11-22,110.20999908447266,110.7300033569336,109.79000091552734,110.41000366210938,2107600.0 2017-11-24,110.0199966430664,110.44000244140625,109.51000213623047,110.08999633789062,868600.0 2017-11-27,110.13999938964844,110.63999938964844,109.83999633789062,110.41000366210938,1466800.0 2017-11-28,111.22000122070312,111.44000244140625,110.13999938964844,110.19999694824219,2225000.0 2017-11-29,113.33000183105469,114.4800033569336,110.81999969482422,111.13999938964844,3920900.0 2017-11-30,114.45999908447266,114.7699966430664,112.8499984741211,112.9800033569336,7299100.0 2017-12-01,113.75,115.36000061035156,112.26000213623047,113.94999694824219,2623300.0 2017-12-04,114.80999755859375,116.73999786376953,114.37000274658203,115.37999725341797,2913900.0 2017-12-05,115.68000030517578,117.29000091552734,115.27999877929688,117.29000091552734,2295500.0 2017-12-06,115.91999816894531,116.93000030517578,115.52999877929688,115.87000274658203,2092900.0 2017-12-07,115.87999725341797,116.25,115.33999633789062,115.80999755859375,2534000.0 2017-12-08,116.0199966430664,116.4000015258789,115.4800033569336,116.38999938964844,1013500.0 2017-12-11,117.81999969482422,118.61000061035156,116.22000122070312,118.0,1982500.0 2017-12-12,117.05000305175781,117.91999816894531,116.9000015258789,117.91999816894531,1324900.0 2017-12-13,117.0199966430664,117.62999725341797,116.69999694824219,117.29000091552734,1205700.0 2017-12-14,116.45999908447266,117.83999633789062,116.29000091552734,117.0199966430664,1662200.0 2017-12-15,118.19000244140625,118.69000244140625,116.33999633789062,117.75,3286900.0 2017-12-18,118.63999938964844,119.38999938964844,117.94999694824219,118.56999969482422,2433900.0 2017-12-19,118.33999633789062,119.26000213623047,118.08999633789062,119.26000213623047,1905100.0 2017-12-20,117.86000061035156,118.91000366210938,117.69999694824219,118.45999908447266,900600.0 2017-12-21,117.4000015258789,118.29000091552734,116.91000366210938,117.93000030517578,1245500.0 2017-12-22,116.87999725341797,117.95999908447266,116.61000061035156,117.31999969482422,1129600.0 2017-12-26,117.56999969482422,117.7300033569336,116.87999725341797,117.1500015258789,1616400.0 2017-12-27,117.26000213623047,117.80000305175781,116.91000366210938,117.77999877929688,826000.0 2017-12-28,117.30999755859375,117.58999633789062,116.62999725341797,117.58999633789062,711000.0 2017-12-29,117.19000244140625,117.62999725341797,116.63999938964844,116.63999938964844,1015700.0 2018-01-02,115.98999786376953,116.44999694824219,115.25,116.02999877929688,2453000.0 2018-01-03,117.25,117.69999694824219,115.5999984741211,116.18000030517578,1521500.0 2018-01-04,118.37000274658203,118.9000015258789,117.47000122070312,117.62999725341797,1236900.0 2018-01-05,118.30000305175781,118.7699966430664,117.26000213623047,118.55000305175781,1451100.0 2018-01-08,117.94000244140625,118.58000183105469,117.38999938964844,118.37000274658203,2683000.0 2018-01-09,118.76000213623047,119.02999877929688,117.5,117.73999786376953,2317200.0 2018-01-10,117.6500015258789,118.4000015258789,117.05000305175781,118.27999877929688,2037000.0 2018-01-11,117.18000030517578,117.77999877929688,116.27999877929688,117.76000213623047,1157000.0 2018-01-12,118.47000122070312,118.93000030517578,117.33999633789062,117.80999755859375,1644300.0 2018-01-16,119.38999938964844,119.79000091552734,118.16000366210938,118.5199966430664,2099200.0 2018-01-17,122.05000305175781,122.18000030517578,119.58000183105469,120.0,2093800.0 2018-01-18,120.9000015258789,122.9000015258789,120.55000305175781,121.58000183105469,1482700.0 2018-01-19,121.44000244140625,121.9800033569336,120.3499984741211,121.19000244140625,1963200.0 2018-01-22,122.7699966430664,122.8499984741211,121.55000305175781,121.6500015258789,1673500.0 2018-01-23,122.0999984741211,122.77999877929688,121.41000366210938,121.83999633789062,2588600.0 2018-01-24,120.86000061035156,122.69999694824219,120.68000030517578,122.69999694824219,1413700.0 2018-01-25,120.62999725341797,121.45999908447266,120.0999984741211,120.91000366210938,1319600.0 2018-01-26,122.33000183105469,122.63999938964844,120.69999694824219,121.31999969482422,1164900.0 2018-01-29,120.76000213623047,122.11000061035156,120.7300033569336,122.0199966430664,1339900.0 2018-01-30,120.80999755859375,121.7300033569336,119.61000061035156,121.11000061035156,1721400.0 2018-01-31,123.62999725341797,125.23999786376953,120.2699966430664,120.2699966430664,3415900.0 2018-02-01,120.41999816894531,122.58999633789062,119.19999694824219,122.58999633789062,2555700.0 2018-02-02,118.56999969482422,120.97000122070312,118.48999786376953,119.80000305175781,2903800.0 2018-02-05,114.06999969482422,119.63999938964844,113.61000061035156,118.9800033569336,2903800.0 2018-02-06,112.94999694824219,113.58000183105469,110.30000305175781,112.41000366210938,3379900.0 2018-02-07,113.55999755859375,115.68000030517578,111.69000244140625,112.08999633789062,2625900.0 2018-02-08,108.25,113.37000274658203,108.1500015258789,113.37000274658203,2858000.0 2018-02-09,111.43000030517578,112.38999938964844,107.61000061035156,109.37000274658203,3516100.0 2018-02-12,111.6500015258789,113.26000213623047,111.04000091552734,111.97000122070312,2040600.0 2018-02-13,111.81999969482422,112.12999725341797,110.33000183105469,110.9800033569336,1291500.0 2018-02-14,112.70999908447266,112.87000274658203,109.8499984741211,111.2699966430664,1619800.0 2018-02-15,115.51000213623047,115.62999725341797,112.75,113.48999786376953,1789000.0 2018-02-16,116.18000030517578,116.70999908447266,115.08000183105469,115.5,1450600.0 2018-02-20,115.41000366210938,116.63999938964844,114.83000183105469,115.69000244140625,1129900.0 2018-02-21,116.0999984741211,118.19000244140625,115.44000244140625,115.44000244140625,1817200.0 2018-02-22,115.43000030517578,117.2699966430664,115.06999969482422,116.41000366210938,1209100.0 2018-02-23,117.6500015258789,117.80999755859375,115.58000183105469,116.2699966430664,1558400.0 2018-02-26,117.9000015258789,118.9000015258789,117.61000061035156,117.87000274658203,1319000.0 2018-02-27,116.47000122070312,119.18000030517578,116.45999908447266,117.94999694824219,1175900.0 2018-02-28,115.31999969482422,117.3499984741211,115.30000305175781,117.04000091552734,1579900.0 2018-03-01,113.79000091552734,115.94000244140625,112.77999877929688,115.33000183105469,1746500.0 2018-03-02,113.5999984741211,113.91999816894531,112.19000244140625,113.1500015258789,1712600.0 2018-03-05,115.66000366210938,116.0999984741211,112.70999908447266,112.75,1968900.0 2018-03-06,115.41000366210938,116.0,114.2300033569336,115.61000061035156,1322600.0 2018-03-07,115.18000030517578,115.4000015258789,113.70999908447266,114.81999969482422,1403100.0 2018-03-08,116.95999908447266,117.01000213623047,114.69999694824219,115.0199966430664,1597100.0 2018-03-09,118.83000183105469,118.87000274658203,117.22000122070312,117.69999694824219,1824000.0 2018-03-12,117.52999877929688,119.16999816894531,117.41999816894531,118.80000305175781,1926300.0 2018-03-13,117.38999938964844,118.70999908447266,117.02999877929688,118.33999633789062,1575000.0 2018-03-14,116.0999984741211,117.97000122070312,115.4800033569336,117.61000061035156,1885000.0 2018-03-15,116.4800033569336,118.08000183105469,114.70999908447266,114.70999908447266,2425200.0 2018-03-16,117.16000366210938,117.83999633789062,116.66999816894531,117.05000305175781,2787200.0 2018-03-19,114.4800033569336,116.91000366210938,113.55000305175781,116.0999984741211,2133100.0 2018-03-20,115.55999755859375,116.04000091552734,114.68000030517578,114.98999786376953,1959900.0 2018-03-21,116.36000061035156,117.22000122070312,115.19999694824219,115.55000305175781,4032800.0 2018-03-22,113.13999938964844,115.68000030517578,113.06999969482422,115.11000061035156,2175400.0 2018-03-23,109.19999694824219,114.43000030517578,109.13999938964844,113.45999908447266,3457300.0 2018-03-26,114.05999755859375,114.36000061035156,110.94999694824219,110.94999694824219,8494400.0 2018-03-27,112.26000213623047,115.23999786376953,111.66000366210938,114.41000366210938,7447500.0 2018-03-28,111.76000213623047,113.19999694824219,111.29000091552734,112.63999938964844,2573800.0 2018-03-29,113.4800033569336,114.63999938964844,111.2300033569336,111.87999725341797,1914600.0 2018-04-02,113.30000305175781,115.72000122070312,111.77999877929688,115.25,3450700.0 2018-04-03,114.04000091552734,114.51000213623047,112.68000030517578,113.9800033569336,2544600.0 2018-04-04,116.72000122070312,117.04000091552734,112.58000183105469,112.95999908447266,8453400.0 2018-04-05,117.51000213623047,118.69999694824219,116.91999816894531,117.6500015258789,2809100.0 2018-04-06,113.69999694824219,116.87999725341797,113.3499984741211,116.41000366210938,2334100.0 2018-04-09,114.44000244140625,116.26000213623047,113.97000122070312,114.48999786376953,2016400.0 2018-04-10,115.91000366210938,116.79000091552734,115.23999786376953,115.97000122070312,2720100.0 2018-04-11,115.58000183105469,115.94000244140625,114.36000061035156,114.63999938964844,1356200.0 2018-04-12,115.26000213623047,116.70999908447266,115.18000030517578,116.04000091552734,1694300.0 2018-04-13,115.2699966430664,116.19999694824219,114.4800033569336,115.94999694824219,1565600.0 2018-04-16,116.91000366210938,117.51000213623047,115.80000305175781,116.44000244140625,2425300.0 2018-04-17,117.88999938964844,119.0,117.33000183105469,118.3499984741211,3523600.0 2018-04-18,118.61000061035156,119.58999633789062,117.5999984741211,118.0199966430664,2008100.0 2018-04-19,117.75,119.02999877929688,117.1500015258789,118.37999725341797,1955400.0 2018-04-20,116.83999633789062,118.11000061035156,115.97000122070312,117.5,2213900.0 2018-04-23,117.0999984741211,117.76000213623047,116.94999694824219,117.26000213623047,1725100.0 2018-04-24,116.31999969482422,118.69999694824219,115.44000244140625,118.05000305175781,1417600.0 2018-04-25,116.69999694824219,116.81999969482422,115.30000305175781,116.36000061035156,1656100.0 2018-04-26,118.69000244140625,118.70999908447266,116.5,116.9800033569336,1598200.0 2018-04-27,119.87999725341797,120.08999633789062,118.25,118.44000244140625,2079300.0 2018-04-30,118.08000183105469,120.13999938964844,118.05999755859375,120.0,2828000.0 2018-05-01,118.80000305175781,119.13999938964844,112.58000183105469,112.6500015258789,2527400.0 2018-05-02,122.05999755859375,123.98999786376953,120.27999877929688,123.01000213623047,5422000.0 2018-05-03,123.0999984741211,123.58999633789062,120.58000183105469,121.66999816894531,4370400.0 2018-05-04,125.36000061035156,125.93000030517578,121.97000122070312,122.5,2999500.0 2018-05-07,125.56999969482422,125.86000061035156,124.87999725341797,125.3499984741211,2677200.0 2018-05-08,125.7699966430664,126.02999877929688,124.8499984741211,125.5999984741211,2766700.0 2018-05-09,127.04000091552734,127.91999816894531,125.87000274658203,126.08999633789062,3047200.0 2018-05-10,127.38999938964844,127.69999694824219,126.77999877929688,127.48999786376953,2386400.0 2018-05-11,127.33999633789062,127.91000366210938,126.61000061035156,127.58000183105469,1578100.0 2018-05-14,126.68000030517578,127.72000122070312,126.22000122070312,127.55999755859375,1884000.0 2018-05-15,127.06999969482422,129.50999450683594,125.27999877929688,125.95999908447266,2413800.0 2018-05-16,128.02000427246094,128.57000732421875,126.94999694824219,127.19000244140625,1607800.0 2018-05-17,127.98999786376953,129.05999755859375,127.0,127.9000015258789,1610300.0 2018-05-18,128.91000366210938,129.25,127.68000030517578,128.25999450683594,1858900.0 2018-05-21,128.83999633789062,129.6999969482422,128.58999633789062,129.2100067138672,1412300.0 2018-05-22,128.3800048828125,129.47999572753906,127.95999908447266,129.0,1713200.0 2018-05-23,129.36000061035156,129.41000366210938,127.13999938964844,127.4000015258789,1635300.0 2018-05-24,130.27000427246094,130.44000244140625,128.44000244140625,129.27999877929688,1265800.0 2018-05-25,130.64999389648438,131.02000427246094,129.72000122070312,130.27000427246094,1322900.0 2018-05-29,129.92999267578125,130.35000610351562,128.67999267578125,129.6999969482422,1685500.0 2018-05-30,130.6300048828125,132.0500030517578,130.25999450683594,130.57000732421875,1906000.0 2018-05-31,130.02000427246094,131.41000366210938,129.75,130.9199981689453,3318700.0 2018-06-01,132.72999572753906,132.7899932861328,130.6199951171875,130.6199951171875,2186800.0 2018-06-04,134.25,134.89999389648438,133.0500030517578,133.2100067138672,2920000.0 2018-06-05,134.07000732421875,135.1699981689453,133.89999389648438,134.25,2399700.0 2018-06-06,136.10000610351562,136.32000732421875,134.08999633789062,134.42999267578125,3151500.0 2018-06-07,134.5800018310547,135.67999267578125,133.6699981689453,135.32000732421875,2418100.0 2018-06-08,135.35000610351562,135.44000244140625,134.02999877929688,134.27000427246094,1235200.0 2018-06-11,134.0800018310547,135.05999755859375,133.97999572753906,134.89999389648438,1616800.0 2018-06-12,139.3000030517578,139.4499969482422,133.50999450683594,137.2899932861328,4683600.0 2018-06-13,140.33999633789062,140.91000366210938,138.5800018310547,139.38999938964844,2943300.0 2018-06-14,139.82000732421875,141.52000427246094,139.63999938964844,140.9499969482422,1819100.0 2018-06-15,139.57000732421875,139.97999572753906,137.9600067138672,139.52999877929688,3497000.0 2018-06-18,138.99000549316406,139.4199981689453,137.8000030517578,138.5399932861328,2031900.0 2018-06-19,138.60000610351562,138.85000610351562,137.44000244140625,138.1199951171875,2052200.0 2018-06-20,137.7899932861328,139.24000549316406,137.6999969482422,138.6300048828125,1919100.0 2018-06-21,138.2100067138672,138.5,136.5399932861328,137.7899932861328,2427600.0 2018-06-22,139.08999633789062,139.9499969482422,138.22000122070312,138.5500030517578,1735600.0 2018-06-25,136.6300048828125,139.32000732421875,135.41000366210938,138.63999938964844,2170100.0 2018-06-26,135.08999633789062,137.11000061035156,134.83999633789062,136.5800018310547,2495200.0 2018-06-27,133.07000732421875,136.39999389648438,132.92999267578125,135.6699981689453,1967500.0 2018-06-28,134.25,135.25999450683594,133.42999267578125,133.42999267578125,2904900.0 2018-06-29,134.13999938964844,135.27999877929688,134.02000427246094,134.1199951171875,2353800.0 2018-07-02,134.86000061035156,134.9199981689453,132.64999389648438,132.66000366210938,2228800.0 2018-07-03,133.66000366210938,135.6699981689453,132.58999633789062,135.33999633789062,2794200.0 2018-07-05,133.7100067138672,134.58999633789062,133.13999938964844,134.58999633789062,2593400.0 2018-07-06,134.22000122070312,134.52000427246094,133.75,134.02999877929688,3895900.0 2018-07-09,134.52000427246094,134.60000610351562,133.2100067138672,134.32000732421875,2750300.0 2018-07-10,135.97000122070312,136.33999633789062,134.63999938964844,134.8800048828125,2635500.0 2018-07-11,135.3699951171875,136.0,134.27999877929688,134.77000427246094,2193600.0 2018-07-12,137.5,137.61000061035156,136.02000427246094,136.1199951171875,1361800.0 2018-07-13,137.33999633789062,138.00999450683594,136.85000610351562,137.30999755859375,1171200.0 2018-07-16,137.1199951171875,137.8000030517578,136.92999267578125,137.52000427246094,1021200.0 2018-07-17,137.36000061035156,137.61000061035156,136.4499969482422,136.72000122070312,1681900.0 2018-07-18,137.5,137.8699951171875,136.8699951171875,137.35000610351562,2239300.0 2018-07-19,137.05999755859375,137.5800018310547,134.86000061035156,134.86000061035156,1516600.0 2018-07-20,137.3300018310547,138.22999572753906,134.74000549316406,134.88999938964844,1749100.0 2018-07-23,137.6999969482422,137.75,136.82000732421875,136.99000549316406,1492100.0 2018-07-24,137.11000061035156,138.47999572753906,136.4199981689453,138.17999267578125,1687600.0 2018-07-25,139.14999389648438,139.3300018310547,137.1199951171875,137.49000549316406,1486100.0 2018-07-26,139.24000549316406,140.38999938964844,138.99000549316406,139.8000030517578,1392300.0 2018-07-27,137.41000366210938,139.64999389648438,136.83999633789062,139.44000244140625,1444600.0 2018-07-30,134.2899932861328,137.33999633789062,133.39999389648438,136.75,2295500.0 2018-07-31,134.99000549316406,135.4600067138672,133.74000549316406,135.14999389648438,2643800.0 2018-08-01,132.61000061035156,133.07000732421875,129.2100067138672,130.2100067138672,4005500.0 2018-08-02,133.14999389648438,133.50999450683594,130.42999267578125,131.49000549316406,2427200.0 2018-08-03,134.25,134.39999389648438,133.0,133.75,2270500.0 2018-08-06,135.55999755859375,135.6300048828125,133.97999572753906,134.27999877929688,1592300.0 2018-08-07,137.91000366210938,138.22999572753906,135.05999755859375,135.5,1942000.0 2018-08-08,137.82000732421875,138.42999267578125,137.00999450683594,138.25,1351100.0 2018-08-09,138.3699951171875,139.13999938964844,138.0,138.2899932861328,2729800.0 2018-08-10,139.2899932861328,139.97999572753906,137.77000427246094,137.77000427246094,2118400.0 2018-08-13,139.6699981689453,141.3000030517578,139.4199981689453,139.82000732421875,1721300.0 2018-08-14,141.14999389648438,141.44000244140625,139.4199981689453,139.8800048828125,3567200.0 2018-08-15,141.24000549316406,141.72000122070312,139.44000244140625,140.05999755859375,2079300.0 2018-08-16,141.24000549316406,141.85000610351562,139.13999938964844,141.85000610351562,1758100.0 2018-08-17,142.5500030517578,142.9499969482422,140.99000549316406,141.1699981689453,1891400.0 2018-08-20,142.16000366210938,142.8699951171875,142.10000610351562,142.82000732421875,1524300.0 2018-08-21,143.0399932861328,143.49000549316406,142.6300048828125,142.85000610351562,2288000.0 2018-08-22,143.3000030517578,143.6199951171875,142.32000732421875,142.72999572753906,1355200.0 2018-08-23,143.35000610351562,143.92999267578125,142.82000732421875,143.1300048828125,1388300.0 2018-08-24,143.58999633789062,144.0399932861328,142.86000061035156,143.86000061035156,1087500.0 2018-08-27,143.60000610351562,144.3300018310547,143.1999969482422,144.3300018310547,1398600.0 2018-08-28,143.8300018310547,144.27999877929688,143.27999877929688,143.75999450683594,3101000.0 2018-08-29,146.35000610351562,146.67999267578125,143.8699951171875,144.4499969482422,2282800.0 2018-08-30,145.49000549316406,146.7899932861328,144.92999267578125,146.0,1503200.0 2018-08-31,146.75,146.9600067138672,145.00999450683594,145.1699981689453,1432700.0 2018-09-04,145.80999755859375,146.13999938964844,144.19000244140625,144.35000610351562,3445900.0 2018-09-05,146.13999938964844,146.3000030517578,144.44000244140625,145.52000427246094,1966900.0 2018-09-06,147.27999877929688,147.33999633789062,145.00999450683594,145.77999877929688,1647700.0 2018-09-07,146.72999572753906,147.72999572753906,146.24000549316406,146.44000244140625,1837300.0 2018-09-10,147.02000427246094,147.57000732421875,146.42999267578125,147.42999267578125,1066700.0 2018-09-11,147.0,147.4499969482422,146.44000244140625,147.17999267578125,946000.0 2018-09-12,147.1300048828125,147.42999267578125,146.47999572753906,146.99000549316406,1484600.0 2018-09-13,146.9199981689453,147.4199981689453,146.5,146.99000549316406,1058200.0 2018-09-14,147.4600067138672,147.94000244140625,146.6199951171875,147.0,1061800.0 2018-09-17,147.0399932861328,148.3000030517578,146.86000061035156,147.67999267578125,1173300.0 2018-09-18,147.55999755859375,148.11000061035156,147.0399932861328,147.27000427246094,1127600.0 2018-09-19,146.97000122070312,147.9600067138672,146.55999755859375,147.6999969482422,1206000.0 2018-09-20,148.8800048828125,149.08999633789062,147.3699951171875,147.60000610351562,1068000.0 2018-09-21,150.67999267578125,151.00999450683594,148.7899932861328,149.67999267578125,4234300.0 2018-09-24,149.07000732421875,150.11000061035156,148.7100067138672,149.58999633789062,1320700.0 2018-09-25,148.88999938964844,150.58999633789062,146.5,149.66000366210938,2763700.0 2018-09-26,149.6199951171875,150.97999572753906,148.8800048828125,149.0500030517578,1723600.0 2018-09-27,149.91000366210938,150.25999450683594,149.3699951171875,149.77999877929688,957100.0 2018-09-28,150.66000366210938,151.32000732421875,149.7100067138672,149.82000732421875,1686400.0 2018-10-01,150.74000549316406,152.47000122070312,150.30999755859375,151.3800048828125,1252300.0 2018-10-02,151.77000427246094,152.27999877929688,150.1199951171875,151.11000061035156,1279100.0 2018-10-03,151.58999633789062,153.50999450683594,151.33999633789062,151.89999389648438,1425500.0 2018-10-04,150.22000122070312,151.58999633789062,148.92999267578125,151.36000061035156,1364800.0 2018-10-05,150.99000549316406,151.5500030517578,149.83999633789062,150.4199981689453,1306500.0 2018-10-08,149.3000030517578,151.30999755859375,148.0500030517578,150.1199951171875,1626900.0 2018-10-09,150.13999938964844,152.36000061035156,149.22000122070312,149.5,1398600.0 2018-10-10,141.77999877929688,150.4600067138672,141.57000732421875,150.25999450683594,2834900.0 2018-10-11,138.17999267578125,143.02000427246094,137.0500030517578,141.7100067138672,3402000.0 2018-10-12,140.72000122070312,141.3000030517578,138.5500030517578,140.32000732421875,2477100.0 2018-10-15,140.25,141.5399932861328,139.0399932861328,140.02000427246094,1387500.0 2018-10-16,143.27999877929688,143.92999267578125,140.27999877929688,140.60000610351562,1966000.0 2018-10-17,143.66000366210938,144.1300048828125,142.0399932861328,143.42999267578125,1069400.0 2018-10-18,142.9199981689453,144.60000610351562,141.05999755859375,143.75999450683594,1863900.0 2018-10-19,143.41000366210938,145.14999389648438,142.7100067138672,143.77999877929688,1793200.0 2018-10-22,143.99000549316406,144.91000366210938,143.0,143.85000610351562,1147100.0 2018-10-23,142.44000244140625,143.44000244140625,140.3000030517578,141.63999938964844,1819000.0 2018-10-24,137.64999389648438,143.02000427246094,137.27000427246094,142.00999450683594,2291500.0 2018-10-25,140.49000549316406,141.39999389648438,137.4499969482422,139.64999389648438,2192900.0 2018-10-26,136.35000610351562,138.66000366210938,135.52000427246094,137.24000549316406,2968900.0 2018-10-29,135.3000030517578,139.75999450683594,133.1300048828125,138.8000030517578,3272000.0 2018-10-30,137.25999450683594,137.25999450683594,134.47000122070312,135.8699951171875,2884500.0 2018-10-31,144.0800018310547,145.6199951171875,139.97999572753906,141.3699951171875,3522800.0 2018-11-01,140.91000366210938,144.0,139.9600067138672,143.75,2559300.0 2018-11-02,140.72000122070312,142.5500030517578,139.02000427246094,141.1199951171875,1920900.0 2018-11-05,141.41000366210938,141.8000030517578,139.72000122070312,141.32000732421875,1787800.0 2018-11-06,143.9199981689453,144.02999877929688,141.50999450683594,141.52000427246094,2094400.0 2018-11-07,148.3000030517578,148.4499969482422,144.97000122070312,145.55999755859375,2616300.0 2018-11-08,147.88999938964844,148.6699981689453,147.1699981689453,147.6300048828125,2082100.0 2018-11-09,147.19000244140625,147.66000366210938,146.0,147.0800018310547,2371400.0 2018-11-12,144.1699981689453,147.10000610351562,143.9499969482422,146.67999267578125,1665200.0 2018-11-13,144.72000122070312,145.86000061035156,143.0399932861328,144.9600067138672,2087300.0 2018-11-14,142.72000122070312,146.41000366210938,142.5,145.8300018310547,2248700.0 2018-11-15,147.25,147.2899932861328,140.8000030517578,141.36000061035156,2564000.0 2018-11-16,146.5500030517578,147.82000732421875,145.42999267578125,147.22000122070312,5416700.0 2018-11-19,143.44000244140625,147.00999450683594,141.22000122070312,146.41000366210938,2264900.0 2018-11-20,140.52000427246094,147.3800048828125,140.1300048828125,142.8300018310547,2995300.0 2018-11-21,141.0800018310547,142.6300048828125,139.4499969482422,141.47999572753906,1500700.0 2018-11-23,140.88999938964844,141.91000366210938,139.5399932861328,139.5399932861328,676600.0 2018-11-26,144.64999389648438,144.74000549316406,142.02000427246094,142.8300018310547,1643500.0 2018-11-27,145.32000732421875,145.3300018310547,142.83999633789062,143.92999267578125,1442300.0 2018-11-28,148.61000061035156,148.66000366210938,145.49000549316406,145.88999938964844,3159300.0 2018-11-29,145.85000610351562,148.13999938964844,145.7100067138672,147.6999969482422,1750200.0 2018-11-30,147.4199981689453,147.55999755859375,145.8000030517578,146.2100067138672,4150800.0 2018-12-03,147.41000366210938,149.6699981689453,145.3800048828125,149.19000244140625,4110800.0 2018-12-04,143.61000061035156,147.6999969482422,143.17999267578125,147.0399932861328,4018800.0 2018-12-06,143.17999267578125,143.22999572753906,138.2899932861328,141.88999938964844,3299500.0 2018-12-07,139.3300018310547,143.50999450683594,138.6999969482422,142.1999969482422,2830000.0 2018-12-10,139.72999572753906,140.2899932861328,136.69000244140625,139.6300048828125,1660300.0 2018-12-11,139.99000549316406,142.35000610351562,138.7100067138672,141.7100067138672,2190000.0 2018-12-12,139.57000732421875,142.6300048828125,139.4499969482422,142.49000549316406,2566200.0 2018-12-13,138.1999969482422,139.57000732421875,136.75,139.57000732421875,1871600.0 2018-12-14,134.82000732421875,137.39999389648438,134.60000610351562,136.7100067138672,1967100.0 2018-12-17,132.47000122070312,135.9199981689453,131.6300048828125,134.6699981689453,3749200.0 2018-12-18,130.0,134.49000549316406,129.39999389648438,133.75999450683594,6609500.0 2018-12-19,130.3300018310547,134.13999938964844,128.85000610351562,129.9199981689453,3496600.0 2018-12-20,130.2899932861328,131.1300048828125,128.25999450683594,129.72999572753906,3757400.0 2018-12-21,125.37000274658203,131.9600067138672,125.16999816894531,129.75,4349900.0 2018-12-24,121.94999694824219,126.25,121.83000183105469,125.0199966430664,1345700.0 2018-12-26,127.69999694824219,127.77999877929688,121.4000015258789,123.27999877929688,2321000.0 2018-12-27,129.72999572753906,129.75999450683594,124.47000122070312,125.56999969482422,2152600.0 2018-12-28,129.22999572753906,131.25999450683594,127.76000213623047,130.08999633789062,1665800.0 2018-12-31,131.1199951171875,131.17999267578125,129.35000610351562,130.0800018310547,2509100.0 2019-01-02,130.13999938964844,130.77999877929688,128.61000061035156,129.16000366210938,2190100.0 2019-01-03,126.20999908447266,129.3000030517578,126.05999755859375,128.50999450683594,3854000.0 2019-01-04,131.24000549316406,131.38999938964844,127.54000091552734,128.38999938964844,2161300.0 2019-01-07,130.52999877929688,132.14999389648438,129.5,130.99000549316406,3455800.0 2019-01-08,131.3000030517578,132.42999267578125,129.05999755859375,131.47999572753906,2275600.0 2019-01-09,131.4199981689453,131.86000061035156,129.47000122070312,131.86000061035156,1844500.0 2019-01-10,132.4600067138672,132.5800018310547,130.50999450683594,130.52000427246094,2051900.0 2019-01-11,131.64999389648438,132.0,130.6699981689453,131.8000030517578,1185700.0 2019-01-14,130.89999389648438,131.64999389648438,130.0,130.16000366210938,1787800.0 2019-01-15,132.3300018310547,133.22000122070312,130.9499969482422,130.9499969482422,3286100.0 2019-01-16,132.75999450683594,133.5500030517578,131.83999633789062,132.66000366210938,2081000.0 2019-01-17,132.94000244140625,133.75,132.0500030517578,132.1300048828125,2194800.0 2019-01-18,135.17999267578125,135.3800048828125,133.0399932861328,134.25,2281000.0 2019-01-22,133.1699981689453,134.52000427246094,132.0399932861328,133.99000549316406,2908900.0 2019-01-23,134.4199981689453,134.6300048828125,132.64999389648438,133.6199951171875,1923000.0 2019-01-24,134.75,135.72000122070312,133.8699951171875,134.66000366210938,1903200.0 2019-01-25,136.41000366210938,136.74000549316406,135.25999450683594,136.02000427246094,1712000.0 2019-01-28,135.5,135.72999572753906,134.2899932861328,134.9600067138672,1930600.0 2019-01-29,134.0,135.8800048828125,133.75999450683594,135.3699951171875,1726500.0 2019-01-30,139.41000366210938,140.7899932861328,135.00999450683594,137.0,3734300.0 2019-01-31,139.83999633789062,141.14999389648438,138.1300048828125,138.8300018310547,5836600.0 2019-02-01,141.6199951171875,141.69000244140625,139.7100067138672,139.7100067138672,2940900.0 2019-02-04,143.6300048828125,143.69000244140625,141.38999938964844,141.72999572753906,2848000.0 2019-02-05,145.2899932861328,145.49000549316406,144.1199951171875,145.02000427246094,2802400.0 2019-02-06,145.5399932861328,146.08999633789062,144.60000610351562,145.0,2039600.0 2019-02-07,145.67999267578125,145.88999938964844,143.92999267578125,144.02000427246094,2638200.0 2019-02-08,146.80999755859375,146.85000610351562,144.0399932861328,144.32000732421875,1712000.0 2019-02-11,147.50999450683594,147.74000549316406,146.7899932861328,147.19000244140625,1949600.0 2019-02-12,149.5,149.92999267578125,148.27000427246094,148.7100067138672,2181800.0 2019-02-13,150.4600067138672,151.35000610351562,149.88999938964844,150.0,2136700.0 2019-02-14,148.14999389648438,150.0,148.07000732421875,149.6300048828125,2656900.0 2019-02-15,149.6699981689453,150.32000732421875,148.44000244140625,149.5500030517578,2862900.0 2019-02-19,150.30999755859375,150.5500030517578,149.02000427246094,149.02000427246094,1354800.0 2019-02-20,150.55999755859375,150.7100067138672,149.47000122070312,150.66000366210938,1622000.0 2019-02-21,150.97999572753906,151.5,149.61000061035156,150.13999938964844,1309200.0 2019-02-22,153.17999267578125,153.2100067138672,151.22000122070312,151.6199951171875,1608800.0 2019-02-25,152.49000549316406,154.5500030517578,152.22999572753906,154.05999755859375,1560900.0 2019-02-26,152.8800048828125,153.4199981689453,152.25,152.5399932861328,1400600.0 2019-02-27,152.97999572753906,153.39999389648438,151.66000366210938,152.0800018310547,1479000.0 2019-02-28,153.02999877929688,153.55999755859375,152.3000030517578,152.67999267578125,2241300.0 2019-03-01,153.89999389648438,154.41000366210938,153.14999389648438,154.25,1773300.0 2019-03-04,153.25999450683594,154.32000732421875,151.41000366210938,153.88999938964844,3966800.0 2019-03-05,152.66000366210938,153.60000610351562,152.35000610351562,153.4499969482422,2914000.0 2019-03-06,152.52999877929688,153.32000732421875,152.1699981689453,152.47000122070312,1643000.0 2019-03-07,150.4199981689453,151.97999572753906,150.1199951171875,151.35000610351562,2915300.0 2019-03-08,149.24000549316406,149.5800018310547,148.14999389648438,149.00999450683594,1928100.0 2019-03-11,151.08999633789062,151.19000244140625,149.02999877929688,149.8800048828125,1817100.0 2019-03-12,151.99000549316406,152.80999755859375,151.10000610351562,151.75,1796500.0 2019-03-13,152.83999633789062,153.97999572753906,152.2100067138672,152.7100067138672,1539300.0 2019-03-14,153.50999450683594,153.6699981689453,152.27000427246094,153.33999633789062,1840900.0 2019-03-15,155.30999755859375,155.36000061035156,152.66000366210938,153.00999450683594,5612200.0 2019-03-18,154.69000244140625,155.8000030517578,154.0399932861328,155.30999755859375,1716600.0 2019-03-19,154.6300048828125,155.17999267578125,153.82000732421875,155.0,1439800.0 2019-03-20,154.02000427246094,154.99000549316406,153.5,154.42999267578125,1974900.0 2019-03-21,155.33999633789062,156.0399932861328,153.44000244140625,153.44000244140625,1848300.0 2019-03-22,153.80999755859375,155.3000030517578,153.64999389648438,154.92999267578125,1659700.0 2019-03-25,153.75,154.2100067138672,152.75999450683594,153.47999572753906,1235200.0 2019-03-26,156.1999969482422,156.27000427246094,154.24000549316406,155.11000061035156,1473900.0 2019-03-27,156.7899932861328,157.25999450683594,154.99000549316406,156.4199981689453,1481400.0 2019-03-28,158.3699951171875,158.52999877929688,156.8800048828125,157.02999877929688,1412400.0 2019-03-29,159.74000549316406,159.91000366210938,158.61000061035156,159.49000549316406,2333900.0 2019-04-01,162.07000732421875,162.32000732421875,159.97999572753906,161.1999969482422,2489500.0 2019-04-02,161.44000244140625,162.7100067138672,160.8300018310547,162.5399932861328,987800.0 2019-04-03,161.10000610351562,162.4499969482422,160.49000549316406,162.4499969482422,1374700.0 2019-04-04,159.33999633789062,161.3699951171875,158.17999267578125,161.3699951171875,1682400.0 2019-04-05,160.33999633789062,160.4199981689453,159.14999389648438,160.07000732421875,1497800.0 2019-04-08,160.4600067138672,160.60000610351562,158.88999938964844,159.9499969482422,952100.0 2019-04-09,159.67999267578125,160.66000366210938,159.1300048828125,159.8300018310547,1238600.0 2019-04-10,160.4199981689453,160.82000732421875,159.6699981689453,160.1300048828125,998900.0 2019-04-11,161.6699981689453,161.75999450683594,160.4199981689453,161.02999877929688,1526000.0 2019-04-12,163.30999755859375,163.3800048828125,160.94000244140625,162.16000366210938,1014300.0 2019-04-15,163.67999267578125,163.86000061035156,162.61000061035156,163.02999877929688,987100.0 2019-04-16,162.13999938964844,164.41000366210938,161.52999877929688,164.41000366210938,1080800.0 2019-04-17,162.85000610351562,162.97000122070312,161.5500030517578,162.52999877929688,1145400.0 2019-04-18,162.44000244140625,163.72999572753906,162.0800018310547,163.72999572753906,1423800.0 2019-04-22,161.91000366210938,162.41000366210938,161.33999633789062,161.64999389648438,813900.0 2019-04-23,165.0399932861328,165.1300048828125,161.80999755859375,162.00999450683594,1467300.0 2019-04-24,163.5,165.5,163.47999572753906,165.24000549316406,1771000.0 2019-04-25,163.86000061035156,164.1699981689453,161.49000549316406,162.67999267578125,1406400.0 2019-04-26,163.6999969482422,164.42999267578125,162.69000244140625,164.42999267578125,911900.0 2019-04-29,162.99000549316406,164.25,162.5800018310547,163.86000061035156,1270000.0 2019-04-30,164.38999938964844,164.55999755859375,161.00999450683594,163.27999877929688,2007200.0 2019-05-01,157.47999572753906,161.1999969482422,154.7100067138672,161.0,3333900.0 2019-05-02,158.4199981689453,159.17999267578125,155.8000030517578,157.4600067138672,2178100.0 2019-05-03,160.19000244140625,160.6300048828125,158.50999450683594,159.69000244140625,1431500.0 2019-05-06,160.25,160.69000244140625,157.3800048828125,157.3800048828125,1328200.0 2019-05-07,158.35000610351562,160.9499969482422,157.33999633789062,158.16000366210938,2132300.0 2019-05-08,159.19000244140625,159.97999572753906,157.57000732421875,158.0,1410200.0 2019-05-09,160.57000732421875,161.02000427246094,157.77999877929688,158.0,1604800.0 2019-05-10,161.02999877929688,161.39999389648438,157.91000366210938,159.8699951171875,1661500.0 2019-05-13,157.25999450683594,159.72999572753906,157.0,158.41000366210938,1898900.0 2019-05-14,158.50999450683594,159.80999755859375,157.35000610351562,157.55999755859375,1905000.0 2019-05-15,159.3699951171875,159.77000427246094,157.10000610351562,157.6699981689453,2042200.0 2019-05-16,161.52999877929688,162.4499969482422,158.72999572753906,159.25,2243800.0 2019-05-17,161.72000122070312,162.0800018310547,159.85000610351562,160.38999938964844,2101100.0 2019-05-20,161.33999633789062,162.75,160.10000610351562,160.10000610351562,1593500.0 2019-05-21,163.0,163.5399932861328,161.5,162.44000244140625,1171800.0 2019-05-22,163.3699951171875,164.02999877929688,162.22999572753906,162.67999267578125,1098300.0 2019-05-23,161.1300048828125,162.3000030517578,160.1199951171875,161.74000549316406,1453800.0 2019-05-24,161.85000610351562,163.0399932861328,161.16000366210938,162.1199951171875,911900.0 2019-05-28,161.88999938964844,163.74000549316406,161.57000732421875,161.97000122070312,1425300.0 2019-05-29,159.8699951171875,161.19000244140625,158.94000244140625,161.08999633789062,1046100.0 2019-05-30,160.91000366210938,161.41000366210938,159.74000549316406,160.47000122070312,743500.0 2019-05-31,160.1199951171875,161.0800018310547,159.32000732421875,159.32000732421875,1091900.0 2019-06-03,156.0,161.4199981689453,155.25999450683594,160.5500030517578,2066900.0 2019-06-04,159.4499969482422,159.66000366210938,156.05999755859375,157.55999755859375,1550800.0 2019-06-05,162.64999389648438,162.77999877929688,160.10000610351562,160.11000061035156,1451700.0 2019-06-06,164.3000030517578,164.35000610351562,161.64999389648438,162.6699981689453,1280800.0 2019-06-07,166.9199981689453,167.8699951171875,164.94000244140625,165.00999450683594,1419300.0 2019-06-10,167.69000244140625,168.42999267578125,166.6300048828125,167.30999755859375,1283200.0 2019-06-11,165.11000061035156,168.8699951171875,164.36000061035156,168.52999877929688,1361600.0 2019-06-12,165.22000122070312,166.1699981689453,164.57000732421875,165.30999755859375,1076000.0 2019-06-13,164.4499969482422,165.6199951171875,163.3300018310547,165.2100067138672,1205200.0 2019-06-14,165.5399932861328,166.36000061035156,164.05999755859375,164.47000122070312,1458600.0 2019-06-17,165.94000244140625,166.49000549316406,165.2899932861328,166.08999633789062,1213200.0 2019-06-18,168.22000122070312,169.1999969482422,166.7899932861328,167.57000732421875,1716500.0 2019-06-19,168.25,168.8699951171875,166.69000244140625,168.27999877929688,1153100.0 2019-06-20,169.61000061035156,170.10000610351562,168.13999938964844,169.97000122070312,1192100.0 2019-06-21,168.16000366210938,170.4499969482422,168.02000427246094,169.39999389648438,2437000.0 2019-06-24,167.75999450683594,169.25,167.6999969482422,168.75999450683594,1514800.0 2019-06-25,165.52000427246094,168.05999755859375,165.10000610351562,168.05999755859375,1555800.0 2019-06-26,162.82000732421875,166.2100067138672,162.7100067138672,165.74000549316406,1271600.0 2019-06-27,164.00999450683594,164.22000122070312,162.10000610351562,163.69000244140625,1417900.0 2019-06-28,165.3300018310547,165.7100067138672,163.5500030517578,164.3300018310547,1947000.0 2019-07-01,166.38999938964844,167.82000732421875,165.52000427246094,167.6199951171875,1623600.0 2019-07-02,161.9600067138672,162.0399932861328,158.9199981689453,159.67999267578125,17110800.0 2019-07-03,164.08999633789062,164.17999267578125,161.52999877929688,163.0,1938800.0 2019-07-05,164.83999633789062,165.10000610351562,162.36000061035156,162.99000549316406,2001700.0 2019-07-08,164.07000732421875,164.6999969482422,163.69000244140625,164.5800018310547,1108700.0 2019-07-09,163.5399932861328,163.74000549316406,162.5,163.16000366210938,1703000.0 2019-07-10,164.5399932861328,164.6999969482422,162.66000366210938,164.27999877929688,1730000.0 2019-07-11,165.2100067138672,165.58999633789062,164.11000061035156,164.8800048828125,1958500.0 2019-07-12,165.1300048828125,165.4499969482422,163.97999572753906,164.9499969482422,2239500.0 2019-07-15,165.00999450683594,166.16000366210938,164.69000244140625,165.47999572753906,2064500.0 2019-07-16,164.1999969482422,165.85000610351562,164.02999877929688,165.0500030517578,1898700.0 2019-07-17,165.38999938964844,166.14999389648438,164.33999633789062,164.4600067138672,1885100.0 2019-07-18,167.77000427246094,167.9199981689453,164.7100067138672,165.3300018310547,1500700.0 2019-07-19,166.4600067138672,168.97000122070312,166.3699951171875,168.6699981689453,1434600.0 2019-07-22,167.13999938964844,168.3699951171875,166.25999450683594,166.97999572753906,1423100.0 2019-07-23,167.91000366210938,169.0,166.7100067138672,168.27999877929688,934600.0 2019-07-24,167.2100067138672,167.47000122070312,166.07000732421875,167.47000122070312,2063300.0 2019-07-25,167.05999755859375,167.97000122070312,166.6199951171875,166.9499969482422,1305100.0 2019-07-26,169.27000427246094,169.5800018310547,167.30999755859375,167.61000061035156,1035500.0 2019-07-29,167.91000366210938,169.1300048828125,167.6699981689453,169.1300048828125,1066000.0 2019-07-30,165.0,167.83999633789062,164.89999389648438,167.3300018310547,1934100.0 2019-07-31,166.52000427246094,172.0,164.9499969482422,172.0,4170900.0 2019-08-01,164.3000030517578,166.6300048828125,163.6999969482422,165.25,4099000.0 2019-08-02,164.27000427246094,165.61000061035156,161.7899932861328,163.99000549316406,2873700.0 2019-08-05,159.75,163.42999267578125,158.72999572753906,162.7100067138672,4644800.0 2019-08-06,163.38999938964844,163.89999389648438,159.80999755859375,160.02999877929688,2113900.0 2019-08-07,164.47000122070312,165.47000122070312,160.52000427246094,161.88999938964844,2139100.0 2019-08-08,170.32000732421875,170.38999938964844,165.5399932861328,166.00999450683594,2306700.0 2019-08-09,167.72999572753906,169.9499969482422,166.4199981689453,169.9499969482422,2105800.0 2019-08-12,165.8699951171875,167.60000610351562,165.1199951171875,167.41000366210938,1633200.0 2019-08-13,168.7100067138672,169.17999267578125,165.25,165.3300018310547,1303000.0 2019-08-14,163.83999633789062,167.61000061035156,163.74000549316406,166.4600067138672,2204500.0 2019-08-15,165.07000732421875,166.36000061035156,162.50999450683594,164.17999267578125,1670300.0 2019-08-16,167.02000427246094,168.05999755859375,166.4199981689453,166.82000732421875,1339600.0 2019-08-19,168.9600067138672,169.3800048828125,167.5500030517578,169.02999877929688,1125000.0 2019-08-20,167.8800048828125,169.7899932861328,167.63999938964844,168.58999633789062,1143400.0 2019-08-21,169.69000244140625,169.69000244140625,168.42999267578125,168.88999938964844,1235100.0 2019-08-22,169.52999877929688,170.7100067138672,167.2899932861328,169.5500030517578,1174400.0 2019-08-23,164.8000030517578,170.1699981689453,164.1999969482422,169.05999755859375,1685100.0 2019-08-26,166.80999755859375,166.97999572753906,164.99000549316406,166.64999389648438,1197500.0 2019-08-27,166.85000610351562,168.13999938964844,166.0800018310547,168.13999938964844,1595100.0 2019-08-28,167.22000122070312,167.49000549316406,164.72000122070312,165.9499969482422,1532100.0 2019-08-29,169.44000244140625,170.80999755859375,168.75999450683594,169.30999755859375,1186800.0 2019-08-30,169.83999633789062,170.9199981689453,169.02999877929688,170.7100067138672,1586200.0 2019-09-03,167.2100067138672,169.5,166.60000610351562,167.75,1528200.0 2019-09-04,169.7100067138672,170.08999633789062,168.5,168.52999877929688,1359900.0 2019-09-05,173.27000427246094,173.5399932861328,170.8000030517578,171.14999389648438,1742600.0 2019-09-06,173.25,174.5,173.02000427246094,173.74000549316406,4866000.0 2019-09-09,168.0500030517578,173.69000244140625,167.1300048828125,173.55999755859375,1670200.0 2019-09-10,164.3300018310547,168.02999877929688,161.61000061035156,166.94000244140625,2010100.0 2019-09-11,161.13999938964844,164.9199981689453,160.39999389648438,163.13999938964844,2659400.0 2019-09-12,160.41000366210938,162.7899932861328,160.14999389648438,161.16000366210938,2209200.0 2019-09-13,159.74000549316406,161.50999450683594,158.9499969482422,161.0399932861328,1906900.0 2019-09-16,158.1699981689453,159.74000549316406,157.75,158.89999389648438,2427900.0 2019-09-17,158.8300018310547,159.24000549316406,157.60000610351562,158.39999389648438,2600700.0 2019-09-18,157.77000427246094,158.86000061035156,156.0399932861328,158.3300018310547,1711900.0 2019-09-19,159.35000610351562,159.97999572753906,158.50999450683594,159.27000427246094,1854400.0 2019-09-20,159.3000030517578,160.80999755859375,158.75,159.22000122070312,2651100.0 2019-09-23,159.6999969482422,160.63999938964844,158.5,158.77000427246094,1732600.0 2019-09-24,160.02999877929688,162.44000244140625,158.77000427246094,160.1199951171875,2724800.0 2019-09-25,161.67999267578125,161.9499969482422,158.82000732421875,160.0800018310547,2361500.0 2019-09-26,163.27000427246094,163.9499969482422,161.6999969482422,162.24000549316406,2092900.0 2019-09-27,160.42999267578125,163.97000122070312,158.94000244140625,163.7899932861328,2067400.0 2019-09-30,161.4199981689453,162.10000610351562,160.75,160.8300018310547,1489400.0 2019-10-01,160.42999267578125,162.94000244140625,160.0800018310547,162.30999755859375,1809300.0 2019-10-02,156.6199951171875,159.24000549316406,155.47999572753906,158.97000122070312,2669100.0 2019-10-03,157.5399932861328,157.60000610351562,153.72000122070312,156.36000061035156,1620400.0 2019-10-04,159.1699981689453,159.4199981689453,157.89999389648438,158.1300048828125,1363400.0 2019-10-07,158.88999938964844,159.80999755859375,157.97999572753906,158.9499969482422,1006300.0 2019-10-08,156.32000732421875,158.35000610351562,155.83999633789062,157.5500030517578,1477600.0 2019-10-09,158.4600067138672,158.94000244140625,156.60000610351562,157.63999938964844,1657100.0 2019-10-10,160.72000122070312,160.97000122070312,157.86000061035156,157.92999267578125,1571200.0 2019-10-11,162.52000427246094,163.83999633789062,161.0,162.41000366210938,1989500.0 2019-10-14,162.4600067138672,163.80999755859375,162.1199951171875,162.64999389648438,1282500.0 2019-10-15,164.1199951171875,164.4499969482422,162.49000549316406,162.5399932861328,1327800.0 2019-10-16,164.16000366210938,164.4499969482422,162.05999755859375,163.74000549316406,1661500.0 2019-10-17,163.8300018310547,165.1999969482422,163.61000061035156,164.5399932861328,1091700.0 2019-10-18,163.5399932861328,164.4499969482422,162.9199981689453,164.3300018310547,1661800.0 2019-10-21,162.02999877929688,164.49000549316406,161.3000030517578,164.0800018310547,1714300.0 2019-10-22,159.49000549316406,163.2899932861328,159.4600067138672,162.35000610351562,1322400.0 2019-10-23,160.0399932861328,160.75999450683594,159.08999633789062,159.27000427246094,1707400.0 2019-10-24,162.5399932861328,162.63999938964844,160.10000610351562,160.9499969482422,1093200.0 2019-10-25,161.9600067138672,163.36000061035156,161.57000732421875,162.00999450683594,2200000.0 2019-10-28,162.47999572753906,162.9199981689453,160.92999267578125,162.5800018310547,1378500.0 2019-10-29,162.8300018310547,164.36000061035156,162.4600067138672,162.6300048828125,1557200.0 2019-10-30,164.14999389648438,164.3300018310547,158.25999450683594,158.8000030517578,2878300.0 2019-10-31,162.22999572753906,164.41000366210938,160.67999267578125,163.4199981689453,6511300.0 2019-11-01,162.97999572753906,163.75,162.1300048828125,163.39999389648438,1375900.0 2019-11-04,161.8800048828125,164.61000061035156,161.7100067138672,164.2100067138672,2542900.0 2019-11-05,157.00999450683594,161.74000549316406,156.88999938964844,161.35000610351562,3924600.0 2019-11-06,159.66000366210938,160.17999267578125,157.35000610351562,157.8699951171875,2142900.0 2019-11-07,162.10000610351562,163.5800018310547,159.8800048828125,160.5399932861328,2166800.0 2019-11-08,162.72999572753906,163.0800018310547,161.17999267578125,161.72999572753906,1787500.0 2019-11-11,163.4199981689453,163.9199981689453,161.63999938964844,162.0,1417900.0 2019-11-12,166.36000061035156,166.49000549316406,163.75999450683594,164.14999389648438,1921700.0 2019-11-13,168.97999572753906,169.52000427246094,166.47000122070312,166.97999572753906,2325600.0 2019-11-14,170.13999938964844,170.47999572753906,167.7899932861328,168.77000427246094,2367900.0 2019-11-15,171.1699981689453,171.19000244140625,169.07000732421875,171.19000244140625,1611200.0 2019-11-18,170.72999572753906,171.3300018310547,170.0,170.63999938964844,1444500.0 2019-11-19,171.08999633789062,172.72999572753906,170.91000366210938,171.5,1284000.0 2019-11-20,170.5800018310547,171.5800018310547,169.0,170.5399932861328,1286900.0 2019-11-21,169.86000061035156,170.74000549316406,169.14999389648438,170.22999572753906,1184800.0 2019-11-22,169.64999389648438,171.5,169.07000732421875,171.1199951171875,1279100.0 2019-11-25,170.1999969482422,170.94000244140625,169.77999877929688,170.27000427246094,1259500.0 2019-11-26,171.6199951171875,171.9199981689453,170.14999389648438,170.2100067138672,2021000.0 2019-11-27,171.47999572753906,171.89999389648438,170.9600067138672,171.8000030517578,1093400.0 2019-11-29,170.77999877929688,171.5,170.24000549316406,170.82000732421875,706200.0 2019-12-02,168.58999633789062,170.8699951171875,168.14999389648438,170.52999877929688,1341500.0 2019-12-03,167.1300048828125,167.44000244140625,166.22000122070312,166.77000427246094,2930100.0 2019-12-04,168.57000732421875,168.8699951171875,166.83999633789062,167.1199951171875,1863700.0 2019-12-05,168.36000061035156,169.00999450683594,167.52000427246094,168.88999938964844,1748200.0 2019-12-06,169.97999572753906,170.58999633789062,169.50999450683594,169.61000061035156,1300100.0 2019-12-09,169.07000732421875,170.11000061035156,168.80999755859375,169.67999267578125,1500800.0 2019-12-10,168.42999267578125,169.22999572753906,168.16000366210938,169.07000732421875,1523400.0 2019-12-11,167.24000549316406,168.30999755859375,166.50999450683594,168.05999755859375,1245800.0 2019-12-12,167.16000366210938,167.5500030517578,165.22999572753906,166.25999450683594,1931100.0 2019-12-13,168.25999450683594,168.38999938964844,166.00999450683594,166.69000244140625,1308400.0 2019-12-16,168.58999633789062,169.66000366210938,168.47999572753906,169.16000366210938,2404000.0 2019-12-17,168.32000732421875,169.44000244140625,168.0399932861328,168.80999755859375,1838800.0 2019-12-18,167.55999755859375,169.74000549316406,167.25,168.3800048828125,2069900.0 2019-12-19,168.74000549316406,169.38999938964844,166.74000549316406,167.25999450683594,1924800.0 2019-12-20,171.08999633789062,171.32000732421875,168.22999572753906,170.27999877929688,3947200.0 2019-12-23,170.02000427246094,171.36000061035156,169.74000549316406,171.27000427246094,1139900.0 2019-12-24,169.91000366210938,170.30999755859375,169.35000610351562,169.9499969482422,350200.0 2019-12-26,170.35000610351562,170.82000732421875,169.5800018310547,170.35000610351562,1713700.0 2019-12-27,170.77000427246094,170.9499969482422,169.75,170.77000427246094,821400.0 2019-12-30,169.58999633789062,170.85000610351562,169.02999877929688,170.50999450683594,867100.0 2019-12-31,170.5,170.66000366210938,169.22000122070312,169.22000122070312,903000.0 2020-01-02,170.32000732421875,172.0,169.1999969482422,171.9600067138672,1364600.0 2020-01-03,169.9600067138672,170.4499969482422,168.05999755859375,168.05999755859375,1000100.0 2020-01-06,170.19000244140625,170.33999633789062,168.8300018310547,169.0800018310547,1205900.0 2020-01-07,168.1300048828125,169.4600067138672,167.9499969482422,169.2899932861328,1878900.0 2020-01-08,169.7100067138672,170.50999450683594,168.1699981689453,168.7899932861328,1675500.0 2020-01-09,171.2100067138672,171.33999633789062,170.1199951171875,170.3800048828125,1189600.0 2020-01-10,171.08999633789062,172.0,170.63999938964844,172.0,968700.0 2020-01-13,172.36000061035156,172.47000122070312,171.10000610351562,171.52000427246094,926700.0 2020-01-14,171.22999572753906,172.35000610351562,170.5,172.1199951171875,1688100.0 2020-01-15,172.80999755859375,174.49000549316406,171.80999755859375,172.07000732421875,2114600.0 2020-01-16,174.8800048828125,174.94000244140625,172.94000244140625,173.86000061035156,2281200.0 2020-01-17,176.8699951171875,176.91000366210938,175.10000610351562,176.02999877929688,2818200.0 2020-01-21,176.1999969482422,177.60000610351562,174.9499969482422,174.9499969482422,2016400.0 2020-01-22,178.3300018310547,179.88999938964844,177.19000244140625,178.32000732421875,2060100.0 2020-01-23,177.8300018310547,178.4600067138672,177.00999450683594,177.77000427246094,1520300.0 2020-01-24,177.2100067138672,178.92999267578125,176.17999267578125,178.8300018310547,1676700.0 2020-01-27,175.74000549316406,176.6300048828125,174.49000549316406,175.19000244140625,1622500.0 2020-01-28,178.3000030517578,178.9600067138672,175.89999389648438,176.02999877929688,1642000.0 2020-01-29,171.0399932861328,174.27999877929688,170.94000244140625,171.85000610351562,3842800.0 2020-01-30,175.00999450683594,175.0800018310547,168.33999633789062,168.9600067138672,2731700.0 2020-01-31,171.38999938964844,175.44000244140625,170.83999633789062,174.5,3316700.0 2020-02-03,173.94000244140625,175.1699981689453,173.0,173.8800048828125,2162800.0 2020-02-04,175.9199981689453,178.07000732421875,174.8000030517578,176.6699981689453,3423400.0 2020-02-05,178.6199951171875,179.00999450683594,176.80999755859375,178.3699951171875,2675200.0 2020-02-06,180.25999450683594,180.47000122070312,178.8000030517578,179.75,1600800.0 2020-02-07,179.10000610351562,179.89999389648438,178.49000549316406,179.77999877929688,2311500.0 2020-02-10,179.36000061035156,179.82000732421875,178.30999755859375,178.66000366210938,2153800.0 2020-02-11,177.97000122070312,180.25,177.7899932861328,180.25,1584200.0 2020-02-12,178.02999877929688,180.85000610351562,176.89999389648438,178.69000244140625,2622500.0 2020-02-13,180.11000061035156,180.99000549316406,177.07000732421875,177.47000122070312,1913900.0 2020-02-14,181.25,181.27999877929688,179.39999389648438,180.16000366210938,1566500.0 2020-02-18,179.92999267578125,182.32000732421875,179.74000549316406,181.36000061035156,1512200.0 2020-02-19,181.25,181.74000549316406,180.19000244140625,180.5,1651500.0 2020-02-20,180.77000427246094,181.75,178.5,180.6699981689453,1501600.0 2020-02-21,178.5800018310547,180.42999267578125,177.35000610351562,179.8000030517578,3538400.0 2020-02-24,174.5399932861328,177.17999267578125,173.89999389648438,175.77999877929688,2084100.0 2020-02-25,167.17999267578125,175.49000549316406,166.89999389648438,174.64999389648438,2606400.0 2020-02-26,166.3300018310547,170.8000030517578,166.22999572753906,169.0,2319700.0 2020-02-27,157.52999877929688,165.97000122070312,157.4600067138672,164.05999755859375,2843300.0 2020-02-28,154.74000549316406,159.4499969482422,150.52999877929688,153.41000366210938,4583100.0 2020-03-02,163.0,163.08999633789062,154.24000549316406,155.5500030517578,3194400.0 2020-03-03,155.24000549316406,164.44000244140625,154.0,161.6300048828125,3095200.0 2020-03-04,164.38999938964844,164.6199951171875,156.80999755859375,158.4199981689453,2847600.0 2020-03-05,160.6699981689453,163.14999389648438,158.92999267578125,159.44000244140625,3359700.0 2020-03-06,159.14999389648438,160.11000061035156,153.00999450683594,153.4199981689453,3137400.0 2020-03-09,150.9199981689453,155.22000122070312,146.27999877929688,149.10000610351562,4551300.0 2020-03-10,154.4199981689453,157.1199951171875,147.2100067138672,156.9499969482422,4152200.0 2020-03-11,148.00999450683594,151.9199981689453,145.69000244140625,149.64999389648438,2751000.0 2020-03-12,130.27999877929688,137.8699951171875,125.86000061035156,137.5500030517578,5497200.0 2020-03-13,144.5,144.52999877929688,129.27000427246094,136.99000549316406,3604900.0 2020-03-16,122.45999908447266,131.72000122070312,122.05000305175781,128.05999755859375,4415900.0 2020-03-17,129.38999938964844,130.52999877929688,118.43000030517578,124.44999694824219,4274800.0 2020-03-18,117.5999984741211,122.58999633789062,103.11000061035156,120.86000061035156,5108600.0 2020-03-19,117.37000274658203,123.16999816894531,110.0,117.80000305175781,4022100.0 2020-03-20,112.05999755859375,119.47000122070312,107.0999984741211,118.91999816894531,6257600.0 2020-03-23,109.06999969482422,112.05999755859375,104.88999938964844,108.52999877929688,4794500.0 2020-03-24,120.95999908447266,122.04000091552734,114.30000305175781,114.66000366210938,4884100.0 2020-03-25,122.58999633789062,130.0,116.48999786376953,120.76000213623047,3941600.0 2020-03-26,137.05999755859375,138.13999938964844,122.5999984741211,123.05999755859375,4041000.0 2020-03-27,131.3800048828125,136.0,128.9199981689453,130.36000061035156,2997800.0 2020-03-30,137.82000732421875,138.5399932861328,131.77000427246094,132.39999389648438,2522300.0 2020-03-31,136.67999267578125,139.39999389648438,134.22000122070312,134.97999572753906,3513000.0 2020-04-01,129.72000122070312,133.41000366210938,128.08999633789062,129.97999572753906,2905400.0 2020-04-02,131.5500030517578,132.61000061035156,127.43000030517578,127.72000122070312,3808200.0 2020-04-03,128.57000732421875,132.52999877929688,126.69000244140625,130.6999969482422,1567500.0 2020-04-06,139.64999389648438,140.4499969482422,134.35000610351562,135.0,3664100.0 2020-04-07,136.9600067138672,147.1699981689453,136.75,145.5399932861328,2870600.0 2020-04-08,138.52999877929688,139.60000610351562,136.35000610351562,138.0,2726600.0 2020-04-09,142.52000427246094,143.80999755859375,139.91000366210938,140.22999572753906,2683400.0 2020-04-13,139.52999877929688,140.9199981689453,136.02000427246094,140.22999572753906,1728700.0 2020-04-14,143.8699951171875,143.99000549316406,140.47000122070312,140.72000122070312,2404400.0 2020-04-15,137.63999938964844,140.66000366210938,137.17999267578125,140.13999938964844,2146300.0 2020-04-16,136.9199981689453,138.9499969482422,134.4199981689453,138.52000427246094,1949100.0 2020-04-17,141.0800018310547,142.1199951171875,138.6999969482422,141.50999450683594,3179500.0 2020-04-20,139.82000732421875,141.64999389648438,138.0,138.52999877929688,2521400.0 2020-04-21,133.61000061035156,137.63999938964844,133.1999969482422,137.2100067138672,2178100.0 2020-04-22,138.6999969482422,139.75,135.0399932861328,136.75,1558400.0 2020-04-23,135.9199981689453,141.14999389648438,135.4499969482422,138.85000610351562,2345000.0 2020-04-24,139.22999572753906,139.72999572753906,135.3800048828125,136.52999877929688,2000300.0 2020-04-27,142.22000122070312,142.32000732421875,139.47000122070312,139.80999755859375,1779500.0 2020-04-28,143.00999450683594,146.19000244140625,142.60000610351562,143.22999572753906,2129400.0 2020-04-29,145.83999633789062,146.75999450683594,141.60000610351562,146.75999450683594,2644300.0 2020-04-30,146.69000244140625,147.32000732421875,143.57000732421875,144.49000549316406,2592300.0 2020-05-01,140.4199981689453,144.6999969482422,139.4600067138672,143.1699981689453,2617000.0 2020-05-04,144.47999572753906,144.63999938964844,138.38999938964844,139.36000061035156,2614300.0 2020-05-05,145.82000732421875,147.77000427246094,144.82000732421875,145.55999755859375,1672000.0 2020-05-06,144.55999755859375,147.6300048828125,143.1300048828125,143.1300048828125,1780200.0 2020-05-07,147.77000427246094,149.32000732421875,146.6699981689453,147.38999938964844,1900200.0 2020-05-08,146.0,149.77999877929688,144.72000122070312,149.57000732421875,1738400.0 2020-05-11,144.61000061035156,145.8000030517578,143.6999969482422,144.08999633789062,1762700.0 2020-05-12,141.72999572753906,145.63999938964844,141.38999938964844,144.85000610351562,2014200.0 2020-05-13,134.5800018310547,141.72999572753906,132.8000030517578,141.72999572753906,2963900.0 2020-05-14,134.9499969482422,135.16000366210938,130.63999938964844,133.97000122070312,2164900.0 2020-05-15,134.85000610351562,134.97999572753906,131.85000610351562,133.77000427246094,4047700.0 2020-05-18,136.39999389648438,137.47999572753906,134.50999450683594,135.32000732421875,3753600.0 2020-05-19,133.10000610351562,137.6199951171875,133.0500030517578,136.2100067138672,2523000.0 2020-05-20,134.77999877929688,136.08999633789062,133.99000549316406,134.63999938964844,5466000.0 2020-05-21,133.32000732421875,135.0500030517578,132.6999969482422,134.0800018310547,2856300.0 2020-05-22,134.8699951171875,135.72000122070312,131.89999389648438,133.0,2201100.0 2020-05-26,138.9199981689453,139.55999755859375,136.6999969482422,138.0,3080400.0 2020-05-27,144.6699981689453,145.1300048828125,139.5399932861328,141.3000030517578,3439600.0 2020-05-28,144.8000030517578,146.50999450683594,143.52000427246094,145.6699981689453,2547000.0 2020-05-29,146.49000549316406,146.97999572753906,142.1699981689453,145.3699951171875,3239500.0 2020-06-01,145.5500030517578,146.97999572753906,144.55999755859375,146.00999450683594,2374100.0 2020-06-02,148.25,148.32000732421875,145.00999450683594,145.41000366210938,2880900.0 2020-06-03,151.67999267578125,152.25,148.9600067138672,149.8000030517578,2100300.0 2020-06-04,149.97000122070312,151.9499969482422,149.14999389648438,149.8800048828125,2086400.0 2020-06-05,160.1300048828125,161.0500030517578,153.57000732421875,154.3000030517578,3344600.0 2020-06-08,161.14999389648438,161.3000030517578,158.2899932861328,159.36000061035156,2270400.0 2020-06-09,157.69000244140625,160.75,157.02000427246094,160.75,1885700.0 2020-06-10,156.0399932861328,158.2100067138672,153.9499969482422,157.72999572753906,1690800.0 2020-06-11,142.99000549316406,154.2100067138672,142.80999755859375,152.9600067138672,2922100.0 2020-06-12,147.00999450683594,148.97999572753906,143.08999633789062,147.5,2726000.0 2020-06-15,147.2899932861328,148.4499969482422,142.44000244140625,142.80999755859375,1754700.0 2020-06-16,151.77999877929688,153.30999755859375,149.0500030517578,152.2100067138672,1662100.0 2020-06-17,150.67999267578125,152.5800018310547,150.08999633789062,151.58999633789062,1231100.0 2020-06-18,151.72999572753906,151.82000732421875,148.91000366210938,149.74000549316406,1234300.0 2020-06-19,149.0,155.0,148.6300048828125,154.3300018310547,2251200.0 2020-06-22,150.47999572753906,150.57000732421875,147.33999633789062,148.5,1736800.0 2020-06-23,150.52000427246094,152.14999389648438,150.11000061035156,151.6199951171875,1744100.0 2020-06-24,144.83999633789062,149.58999633789062,144.27999877929688,148.88999938964844,1837000.0 2020-06-25,147.4499969482422,147.7100067138672,143.83999633789062,144.5,1156200.0 2020-06-26,144.72000122070312,147.4499969482422,143.91000366210938,147.25999450683594,2566900.0 2020-06-29,146.3800048828125,147.0,144.22999572753906,146.25999450683594,1025000.0 2020-06-30,148.88999938964844,149.57000732421875,146.10000610351562,147.4499969482422,1656000.0 2020-07-01,149.11000061035156,150.4499969482422,148.6300048828125,149.22000122070312,1381300.0 2020-07-02,150.5399932861328,152.1300048828125,149.9600067138672,150.80999755859375,1216800.0 2020-07-06,150.72999572753906,152.66000366210938,150.05999755859375,152.44000244140625,1469700.0 2020-07-07,147.0,150.99000549316406,146.7100067138672,149.97999572753906,1298900.0 2020-07-08,148.10000610351562,148.22000122070312,146.27000427246094,147.0,1291900.0 2020-07-09,145.72999572753906,147.5800018310547,144.11000061035156,147.5800018310547,1347100.0 2020-07-10,147.1699981689453,147.3000030517578,144.6300048828125,145.0,928500.0 2020-07-13,145.47999572753906,149.1300048828125,145.07000732421875,147.5,1576900.0 2020-07-14,145.47999572753906,145.58999633789062,142.11000061035156,142.67999267578125,2524600.0 2020-07-15,148.60000610351562,149.3000030517578,145.75999450683594,145.94000244140625,1675100.0 2020-07-16,146.17999267578125,147.66000366210938,145.3800048828125,147.33999633789062,1199800.0 2020-07-17,147.60000610351562,148.39999389648438,145.80999755859375,147.25999450683594,1050300.0 2020-07-20,147.4499969482422,148.30999755859375,145.66000366210938,147.5800018310547,1246600.0 2020-07-21,147.10000610351562,149.33999633789062,146.42999267578125,147.86000061035156,1157700.0 2020-07-22,147.67999267578125,148.1999969482422,146.74000549316406,148.1999969482422,1096100.0 2020-07-23,146.97000122070312,148.97000122070312,146.27999877929688,147.57000732421875,1055900.0 2020-07-24,145.42999267578125,148.0,144.89999389648438,147.5800018310547,988300.0 2020-07-27,145.72000122070312,146.63999938964844,144.16000366210938,145.25,1432600.0 2020-07-28,146.64999389648438,147.8000030517578,145.3699951171875,145.85000610351562,2038100.0 2020-07-29,137.1199951171875,141.35000610351562,135.35000610351562,139.92999267578125,5228500.0 2020-07-30,132.88999938964844,134.74000549316406,132.27000427246094,134.27000427246094,8449300.0 2020-07-31,132.91000366210938,134.52999877929688,129.83999633789062,133.66000366210938,3408400.0 2020-08-03,134.4600067138672,134.99000549316406,132.22000122070312,133.36000061035156,2962200.0 2020-08-04,136.74000549316406,136.7899932861328,133.94000244140625,133.9499969482422,2415100.0 2020-08-05,134.77000427246094,138.24000549316406,134.50999450683594,136.60000610351562,2362800.0 2020-08-06,136.52000427246094,136.9600067138672,134.4499969482422,134.47000122070312,2158300.0 2020-08-07,137.99000549316406,138.97999572753906,136.6300048828125,136.97999572753906,3090800.0 2020-08-10,138.1699981689453,138.8699951171875,136.42999267578125,137.8800048828125,2507900.0 2020-08-11,138.10000610351562,140.0399932861328,136.7899932861328,137.91000366210938,2412500.0 2020-08-12,139.5800018310547,140.27999877929688,138.6699981689453,138.86000061035156,2686100.0 2020-08-13,139.25999450683594,140.5399932861328,138.99000549316406,139.02999877929688,2363900.0 2020-08-14,138.9600067138672,140.10000610351562,137.97000122070312,139.25999450683594,2214900.0 2020-08-17,139.66000366210938,140.74000549316406,139.08999633789062,139.25,1559000.0 2020-08-18,139.9499969482422,140.7899932861328,138.94000244140625,140.5,2078000.0 2020-08-19,138.89999389648438,140.50999450683594,138.22000122070312,139.88999938964844,1478900.0 2020-08-20,139.14999389648438,139.47999572753906,137.36000061035156,137.58999633789062,1310300.0 2020-08-21,138.0800018310547,139.0500030517578,137.10000610351562,139.0500030517578,1795700.0 2020-08-24,140.66000366210938,140.72000122070312,137.6300048828125,138.6300048828125,1387600.0 2020-08-25,141.05999755859375,142.85000610351562,140.16000366210938,141.0800018310547,1917300.0 2020-08-26,139.61000061035156,141.8699951171875,139.07000732421875,141.02000427246094,1804100.0 2020-08-27,141.00999450683594,142.4600067138672,140.02999877929688,141.49000549316406,1738100.0 2020-08-28,141.33999633789062,141.44000244140625,139.3800048828125,140.94000244140625,1079200.0 2020-08-31,139.08999633789062,140.9600067138672,138.36000061035156,140.80999755859375,2893600.0 2020-09-01,138.52999877929688,138.8699951171875,137.35000610351562,138.7899932861328,1615700.0 2020-09-02,142.47999572753906,143.0500030517578,137.5,138.17999267578125,2220000.0 2020-09-03,139.13999938964844,144.25,137.72000122070312,142.92999267578125,2033400.0 2020-09-04,138.52999877929688,141.72999572753906,137.5,139.22000122070312,2924200.0 2020-09-08,135.88999938964844,137.85000610351562,134.8000030517578,136.47999572753906,2618000.0 2020-09-09,137.25999450683594,138.52999877929688,135.1199951171875,136.67999267578125,1961800.0 2020-09-10,131.89999389648438,136.72000122070312,131.27999877929688,136.42999267578125,2463700.0 2020-09-11,133.44000244140625,133.8000030517578,131.3800048828125,132.5,1862200.0 2020-09-14,136.57000732421875,137.27999877929688,134.32000732421875,134.64999389648438,4143000.0 2020-09-15,136.97000122070312,138.10000610351562,136.14999389648438,137.08999633789062,2034300.0 2020-09-16,137.7100067138672,140.13999938964844,137.16000366210938,137.6199951171875,1512900.0 2020-09-17,137.8699951171875,137.97000122070312,134.1999969482422,134.77000427246094,1575300.0 2020-09-18,135.08999633789062,137.8800048828125,133.8699951171875,137.77000427246094,3148600.0 2020-09-21,131.02999877929688,132.7899932861328,129.11000061035156,132.2100067138672,2033400.0 2020-09-22,132.91000366210938,133.3000030517578,130.4499969482422,131.41000366210938,1314000.0 2020-09-23,128.72000122070312,132.9199981689453,128.3699951171875,132.30999755859375,1616600.0 2020-09-24,130.8000030517578,131.33999633789062,127.30999755859375,128.25,1940000.0 2020-09-25,134.5399932861328,134.94000244140625,129.22999572753906,129.22999572753906,2310000.0 2020-09-28,137.30999755859375,138.0399932861328,136.0800018310547,136.72000122070312,2593200.0 2020-09-29,137.5399932861328,138.50999450683594,136.5,137.5500030517578,1954200.0 2020-09-30,139.49000549316406,140.97000122070312,137.77000427246094,137.9499969482422,2856800.0 2020-10-01,137.6999969482422,141.6699981689453,136.69000244140625,141.6199951171875,2023100.0 2020-10-02,138.6699981689453,139.32000732421875,135.11000061035156,135.17999267578125,2226500.0 2020-10-05,140.9600067138672,141.8699951171875,138.92999267578125,139.2899932861328,1957600.0 2020-10-06,142.25999450683594,145.5800018310547,140.00999450683594,141.22000122070312,2206000.0 2020-10-07,143.72999572753906,144.4199981689453,142.0,143.3699951171875,2422200.0 2020-10-08,147.00999450683594,147.32000732421875,144.91000366210938,145.2100067138672,1975800.0 2020-10-09,149.85000610351562,150.0800018310547,146.8699951171875,148.0,2693300.0 2020-10-12,150.5800018310547,152.13999938964844,150.0500030517578,151.5,2955200.0 2020-10-13,149.69000244140625,152.14999389648438,148.72000122070312,151.5500030517578,1972200.0 2020-10-14,148.50999450683594,150.9499969482422,148.0399932861328,149.99000549316406,2246300.0 2020-10-15,147.38999938964844,147.7899932861328,146.0,146.52000427246094,1706700.0 2020-10-16,148.4199981689453,149.63999938964844,147.5,148.2100067138672,1145600.0 2020-10-19,145.0500030517578,148.99000549316406,144.6999969482422,148.10000610351562,2198800.0 2020-10-20,146.6199951171875,147.5399932861328,145.77000427246094,146.42999267578125,1195600.0 2020-10-21,146.85000610351562,148.07000732421875,145.85000610351562,146.9199981689453,1174600.0 2020-10-22,148.85000610351562,149.5,146.08999633789062,147.05999755859375,1494500.0 2020-10-23,149.1999969482422,150.39999389648438,148.3300018310547,150.07000732421875,1082900.0 2020-10-26,145.77000427246094,147.41000366210938,144.58999633789062,147.39999389648438,2823300.0 2020-10-27,146.02999877929688,147.19000244140625,145.57000732421875,146.1199951171875,2032000.0 2020-10-28,155.0800018310547,159.35000610351562,153.8800048828125,155.1999969482422,4716600.0 2020-10-29,158.19000244140625,159.4600067138672,153.49000549316406,154.6699981689453,2225100.0 2020-10-30,157.9600067138672,159.4199981689453,155.7899932861328,156.8800048828125,2894400.0 2020-11-02,161.4600067138672,162.0800018310547,158.5,159.44000244140625,2742500.0 2020-11-03,166.47999572753906,167.3699951171875,163.07000732421875,163.60000610351562,2136200.0 2020-11-04,164.5800018310547,168.6699981689453,163.85000610351562,167.8800048828125,2478700.0 2020-11-05,162.7100067138672,166.8699951171875,161.94000244140625,165.64999389648438,2740200.0 2020-11-06,166.22999572753906,166.5800018310547,163.55999755859375,164.8000030517578,1902300.0 2020-11-09,169.88999938964844,174.7899932861328,169.64999389648438,173.47000122070312,2298000.0 2020-11-10,171.07000732421875,173.38999938964844,168.17999267578125,169.1199951171875,1669800.0 2020-11-11,171.8699951171875,173.3300018310547,170.55999755859375,172.0,1821400.0 2020-11-12,169.42999267578125,171.85000610351562,168.47000122070312,170.85000610351562,1346300.0 2020-11-13,171.6300048828125,171.92999267578125,169.6300048828125,171.0,1095200.0 2020-11-16,177.0500030517578,177.19000244140625,172.4499969482422,174.0,2322400.0 2020-11-17,176.14999389648438,176.5800018310547,174.25,175.0,1249000.0 2020-11-18,173.16000366210938,176.17999267578125,172.8800048828125,176.14999389648438,1326000.0 2020-11-19,173.6300048828125,174.35000610351562,171.36000061035156,171.85000610351562,1110600.0 2020-11-20,171.27000427246094,173.77999877929688,171.25,173.5,1477300.0 2020-11-23,172.05999755859375,173.5399932861328,170.25,172.13999938964844,1260100.0 2020-11-24,175.27000427246094,175.5800018310547,172.25,173.5399932861328,1599300.0 2020-11-25,174.0800018310547,176.6999969482422,173.4199981689453,176.6999969482422,910500.0 2020-11-27,175.25,175.42999267578125,174.2100067138672,174.66000366210938,588300.0 2020-11-30,173.8800048828125,175.10000610351562,171.3300018310547,174.13999938964844,2846400.0 2020-12-01,174.6699981689453,176.41000366210938,173.63999938964844,175.16000366210938,2270500.0 2020-12-02,171.5800018310547,175.05999755859375,171.00999450683594,174.67999267578125,2365000.0 2020-12-03,172.08999633789062,173.3300018310547,170.8800048828125,171.25,1423100.0 2020-12-04,174.7899932861328,175.6300048828125,171.7100067138672,172.36000061035156,1022600.0 2020-12-07,174.57000732421875,174.72999572753906,172.85000610351562,174.0,1115300.0 2020-12-08,174.52999877929688,174.9499969482422,173.33999633789062,174.42999267578125,1022400.0 2020-12-09,173.83999633789062,175.1699981689453,172.77000427246094,175.1199951171875,1535400.0 2020-12-10,172.0,172.85000610351562,171.2100067138672,172.72000122070312,1811900.0 2020-12-11,173.52999877929688,173.67999267578125,171.0800018310547,171.42999267578125,1200900.0 2020-12-14,173.14999389648438,175.80999755859375,172.2899932861328,173.3300018310547,3068800.0 2020-12-15,175.75,175.7899932861328,172.8699951171875,174.25999450683594,1227100.0 2020-12-16,175.58999633789062,176.5500030517578,174.27999877929688,175.91000366210938,1119900.0 2020-12-17,177.33999633789062,179.02999877929688,175.9199981689453,176.58999633789062,1165100.0 2020-12-18,179.24000549316406,179.4600067138672,177.47000122070312,178.47000122070312,3298900.0 2020-12-21,177.49000549316406,177.83999633789062,174.41000366210938,176.0,1457200.0 2020-12-22,176.33999633789062,177.0399932861328,175.4600067138672,176.6999969482422,946600.0 2020-12-23,175.19000244140625,178.25999450683594,174.99000549316406,177.5,934700.0 2020-12-24,176.55999755859375,176.57000732421875,174.92999267578125,176.1199951171875,371600.0 2020-12-28,176.61000061035156,178.16000366210938,176.47000122070312,177.5500030517578,770500.0 2020-12-29,174.8699951171875,177.80999755859375,174.57000732421875,177.4600067138672,797100.0 2020-12-30,173.80999755859375,176.25,173.32000732421875,175.60000610351562,787500.0 2020-12-31,176.1999969482422,176.4499969482422,173.3300018310547,174.13999938964844,1142800.0 2021-01-04,168.9600067138672,176.57000732421875,167.72999572753906,175.97000122070312,2266700.0 2021-01-05,168.49000549316406,170.17999267578125,167.3699951171875,168.67999267578125,1491600.0 2021-01-06,167.89999389648438,169.44000244140625,166.02999877929688,166.1300048828125,1646100.0 2021-01-07,168.85000610351562,169.9499969482422,167.44000244140625,168.05999755859375,1596700.0 2021-01-08,171.0500030517578,172.3800048828125,168.30999755859375,168.97000122070312,2638700.0 2021-01-11,168.50999450683594,171.5800018310547,168.1199951171875,170.92999267578125,1235900.0 2021-01-12,169.05999755859375,169.5399932861328,167.02000427246094,168.64999389648438,1641300.0 2021-01-13,164.66000366210938,165.69000244140625,161.0,162.0,3146400.0 2021-01-14,161.91000366210938,165.0,161.5,164.67999267578125,2591100.0 2021-01-15,161.1199951171875,161.7100067138672,159.30999755859375,161.58999633789062,2885000.0 2021-01-19,161.97999572753906,162.22000122070312,160.13999938964844,161.1300048828125,1703500.0 2021-01-20,162.35000610351562,162.8300018310547,160.6199951171875,162.0399932861328,1441900.0 2021-01-21,161.02999877929688,162.35000610351562,160.10000610351562,162.1999969482422,1867200.0 2021-01-22,161.97999572753906,162.44000244140625,159.80999755859375,161.14999389648438,1895000.0 2021-01-25,163.67999267578125,164.07000732421875,160.8300018310547,161.36000061035156,1850400.0 2021-01-26,164.52999877929688,165.8300018310547,163.00999450683594,164.35000610351562,2864200.0 2021-01-27,165.6699981689453,172.8699951171875,162.5800018310547,162.6999969482422,3536000.0 2021-01-28,166.75,172.57000732421875,166.61000061035156,169.85000610351562,2189100.0 2021-01-29,165.1199951171875,169.4499969482422,164.44000244140625,167.7100067138672,3212000.0 2021-02-01,166.35000610351562,168.47000122070312,165.1699981689453,165.27999877929688,1720800.0 2021-02-02,168.3800048828125,169.1199951171875,165.52999877929688,167.2899932861328,1863300.0 2021-02-03,166.8300018310547,167.85000610351562,166.25,167.07000732421875,1811800.0 2021-02-04,170.55999755859375,170.66000366210938,166.3699951171875,168.07000732421875,1409100.0 2021-02-05,167.27999877929688,171.55999755859375,167.1699981689453,170.72999572753906,1536300.0 2021-02-08,167.9199981689453,168.72999572753906,166.5,167.9600067138672,1755100.0 2021-02-09,167.3800048828125,168.4199981689453,166.42999267578125,167.8699951171875,1748700.0 2021-02-10,166.94000244140625,168.66000366210938,166.24000549316406,168.39999389648438,1607800.0 2021-02-11,166.8000030517578,168.44000244140625,166.5800018310547,168.38999938964844,1189300.0 2021-02-12,167.02999877929688,167.1999969482422,164.24000549316406,166.00999450683594,1828400.0 2021-02-16,166.16000366210938,167.74000549316406,165.02999877929688,165.85000610351562,2024400.0 2021-02-17,167.1300048828125,167.42999267578125,164.52000427246094,164.91000366210938,1270900.0 2021-02-18,172.60000610351562,173.02000427246094,166.25999450683594,167.22000122070312,2226000.0 2021-02-19,169.2899932861328,173.39999389648438,169.0,172.8300018310547,2000800.0 2021-02-22,170.82000732421875,171.55999755859375,167.1300048828125,168.67999267578125,1465200.0 2021-02-23,172.07000732421875,174.60000610351562,170.16000366210938,170.8300018310547,1880400.0 2021-02-24,176.6199951171875,176.85000610351562,169.00999450683594,170.10000610351562,1969700.0 2021-02-25,175.52999877929688,177.6199951171875,174.4600067138672,174.77000427246094,2485600.0 2021-02-26,174.02000427246094,177.5399932861328,173.72000122070312,176.39999389648438,2644900.0 2021-03-01,177.5,178.4600067138672,174.5800018310547,175.77000427246094,1690200.0 2021-03-02,174.94000244140625,177.99000549316406,173.86000061035156,177.50999450683594,2088400.0 2021-03-03,174.49000549316406,175.08999633789062,172.32000732421875,173.52000427246094,1716900.0 2021-03-04,171.00999450683594,175.8699951171875,169.92999267578125,174.3300018310547,2013000.0 2021-03-05,178.25999450683594,179.0,171.5,171.8300018310547,2535900.0 2021-03-08,180.4199981689453,183.63999938964844,177.74000549316406,179.27000427246094,2550400.0 2021-03-09,183.05999755859375,184.2899932861328,181.1199951171875,182.02000427246094,2250000.0 2021-03-10,182.07000732421875,184.58999633789062,181.27000427246094,183.72000122070312,1968400.0 2021-03-11,181.55999755859375,183.99000549316406,180.2100067138672,180.47999572753906,1362400.0 2021-03-12,182.77000427246094,183.0800018310547,180.5500030517578,180.72000122070312,1360500.0 2021-03-15,189.0800018310547,189.32000732421875,182.77000427246094,182.77000427246094,2792300.0 2021-03-16,188.27999877929688,190.5,187.94000244140625,188.75,2017100.0 2021-03-17,187.8800048828125,188.50999450683594,185.75999450683594,187.25999450683594,1982000.0 2021-03-18,186.05999755859375,188.38999938964844,185.4199981689453,185.77000427246094,1622400.0 2021-03-19,183.92999267578125,187.1300048828125,182.2100067138672,186.0399932861328,10171500.0 2021-03-22,184.38999938964844,184.8800048828125,182.52000427246094,182.9600067138672,2151000.0 2021-03-23,184.0399932861328,185.77999877929688,183.0800018310547,185.67999267578125,1664100.0 2021-03-24,185.27000427246094,187.94000244140625,183.30999755859375,183.30999755859375,2020300.0 2021-03-25,187.0,188.14999389648438,186.00999450683594,187.1300048828125,2138900.0 2021-03-26,192.69000244140625,192.97999572753906,186.8300018310547,187.13999938964844,2088200.0 2021-03-29,192.5,192.99000549316406,190.0399932861328,191.75999450683594,1432200.0 2021-03-30,187.88999938964844,193.44000244140625,187.2100067138672,192.72999572753906,1774300.0 2021-03-31,188.47000122070312,189.57000732421875,187.0500030517578,187.89999389648438,1848600.0 2021-04-01,189.39999389648438,190.22000122070312,188.1300048828125,190.22000122070312,1326900.0 2021-04-05,193.07000732421875,193.77000427246094,189.77999877929688,189.82000732421875,1605600.0 2021-04-06,189.41000366210938,192.75,188.77000427246094,192.75,1532600.0 2021-04-07,185.80999755859375,189.25999450683594,185.61000061035156,188.8300018310547,1703500.0 2021-04-08,188.1999969482422,188.4600067138672,186.0500030517578,186.82000732421875,1972300.0 2021-04-09,189.44000244140625,189.8300018310547,187.0,188.11000061035156,1128500.0 2021-04-12,189.75999450683594,190.2100067138672,188.42999267578125,188.72000122070312,1398000.0 2021-04-13,191.9199981689453,192.22000122070312,189.5500030517578,189.86000061035156,1979000.0 2021-04-14,191.14999389648438,193.2899932861328,190.69000244140625,191.4199981689453,1651600.0 2021-04-15,191.88999938964844,193.32000732421875,191.3800048828125,192.55999755859375,1173400.0 2021-04-16,192.94000244140625,193.52000427246094,191.75999450683594,192.61000061035156,1612900.0 2021-04-19,192.75,193.16000366210938,191.6699981689453,192.00999450683594,1226300.0 2021-04-20,192.80999755859375,193.97000122070312,192.07000732421875,193.3699951171875,1258000.0 2021-04-21,194.30999755859375,194.55999755859375,193.0,193.50999450683594,1413500.0 2021-04-22,194.8300018310547,195.9199981689453,193.22000122070312,193.92999267578125,1360500.0 2021-04-23,195.86000061035156,197.27999877929688,193.6199951171875,195.0,1342900.0 2021-04-26,195.13999938964844,196.5399932861328,194.6999969482422,195.57000732421875,1398900.0 2021-04-27,195.88999938964844,196.0,193.83999633789062,194.9600067138672,1589700.0 2021-04-28,186.6199951171875,191.5,186.02999877929688,191.19000244140625,3129100.0 2021-04-29,188.39999389648438,189.25999450683594,185.64999389648438,186.9600067138672,1746200.0 2021-04-30,186.99000549316406,188.32000732421875,184.85000610351562,186.5,2316700.0 2021-05-03,191.4600067138672,191.57000732421875,188.8699951171875,189.1699981689453,1514200.0 2021-05-04,193.97000122070312,194.3800048828125,189.5800018310547,190.64999389648438,2246700.0 2021-05-05,193.66000366210938,194.57000732421875,189.3000030517578,189.99000549316406,2759100.0 2021-05-06,195.32000732421875,195.3699951171875,192.86000061035156,195.2899932861328,1317000.0 2021-05-07,194.88999938964844,196.57000732421875,191.92999267578125,196.57000732421875,1968300.0 2021-05-10,194.39999389648438,196.6699981689453,194.25999450683594,195.99000549316406,2561200.0 2021-05-11,194.47000122070312,196.61000061035156,193.00999450683594,194.9199981689453,1637000.0 2021-05-12,189.44000244140625,193.57000732421875,188.9600067138672,193.57000732421875,2235700.0 2021-05-13,192.52000427246094,193.92999267578125,189.58999633789062,189.6999969482422,1440000.0 2021-05-14,194.63999938964844,195.6699981689453,192.88999938964844,194.35000610351562,1047200.0 2021-05-17,194.57000732421875,195.1699981689453,192.3699951171875,194.05999755859375,1353400.0 2021-05-18,192.5399932861328,196.42999267578125,192.3800048828125,194.66000366210938,1509000.0 2021-05-19,190.83999633789062,191.99000549316406,187.2899932861328,190.32000732421875,1668200.0 2021-05-20,194.13999938964844,195.16000366210938,190.82000732421875,191.08999633789062,1312100.0 2021-05-21,195.27999877929688,196.7899932861328,194.25999450683594,194.8000030517578,1223600.0 2021-05-24,197.0399932861328,198.35000610351562,196.17999267578125,196.4600067138672,1233400.0 2021-05-25,195.1999969482422,197.22000122070312,194.88999938964844,197.1699981689453,1648700.0 2021-05-26,194.3800048828125,196.16000366210938,193.60000610351562,195.9199981689453,1165800.0 2021-05-27,197.24000549316406,197.94000244140625,194.38999938964844,195.1699981689453,5650500.0 2021-05-28,196.02000427246094,197.97999572753906,195.6300048828125,197.6199951171875,1285100.0 2021-06-01,196.7100067138672,198.1999969482422,195.58999633789062,197.75,1302800.0 2021-06-02,198.44000244140625,199.52999877929688,196.6300048828125,196.88999938964844,1282100.0 2021-06-03,196.99000549316406,197.6300048828125,195.2100067138672,196.42999267578125,1449800.0 2021-06-04,197.72000122070312,198.75999450683594,197.08999633789062,198.75999450683594,1353100.0 2021-06-07,196.72000122070312,198.22000122070312,196.1199951171875,198.0399932861328,1270700.0 2021-06-08,198.8800048828125,199.19000244140625,196.52000427246094,197.1300048828125,1098900.0 2021-06-09,198.19000244140625,200.50999450683594,198.08999633789062,199.9499969482422,1622500.0 2021-06-10,200.05999755859375,200.1199951171875,197.27999877929688,198.17999267578125,1415000.0 2021-06-11,199.64999389648438,200.36000061035156,198.99000549316406,200.3300018310547,1360000.0 2021-06-14,199.1699981689453,199.6300048828125,197.1999969482422,198.57000732421875,1436100.0 2021-06-15,199.02999877929688,199.61000061035156,197.8699951171875,199.1699981689453,1030200.0 2021-06-16,197.22999572753906,199.5500030517578,196.00999450683594,198.49000549316406,1865300.0 2021-06-17,197.5,198.5800018310547,196.5,196.89999389648438,1402300.0 2021-06-18,192.89999389648438,196.17999267578125,192.17999267578125,195.92999267578125,2926600.0 2021-06-21,196.47000122070312,196.9199981689453,193.64999389648438,193.77999877929688,1174100.0 2021-06-22,196.7899932861328,196.9499969482422,195.05999755859375,195.82000732421875,979600.0 2021-06-23,195.22999572753906,196.22999572753906,194.75999450683594,196.22999572753906,873500.0 2021-06-24,196.0800018310547,196.6999969482422,195.2100067138672,196.10000610351562,1055400.0 2021-06-25,197.36000061035156,198.05999755859375,195.50999450683594,195.97000122070312,1798900.0 2021-06-28,196.6300048828125,198.1999969482422,195.69000244140625,197.55999755859375,1279400.0 2021-06-29,197.6199951171875,198.58999633789062,196.1699981689453,196.9600067138672,912200.0 2021-06-30,198.6199951171875,199.17999267578125,197.38999938964844,197.5800018310547,1433200.0 2021-07-01,199.80999755859375,199.97999572753906,198.41000366210938,198.6199951171875,1130300.0 2021-07-02,201.47999572753906,201.94000244140625,200.05999755859375,201.89999389648438,1012100.0 2021-07-06,201.11000061035156,202.5,199.32000732421875,202.32000732421875,1032400.0 2021-07-07,203.33999633789062,203.5500030517578,200.8800048828125,201.44000244140625,1091500.0 2021-07-08,201.86000061035156,203.08999633789062,200.75,201.94000244140625,1262800.0 2021-07-09,203.72000122070312,203.97000122070312,201.8300018310547,202.0,1746800.0 2021-07-12,203.75,203.94000244140625,200.91000366210938,201.89999389648438,1325200.0 2021-07-13,203.91000366210938,204.83999633789062,203.30999755859375,203.89999389648438,1025100.0 2021-07-14,204.5,205.41000366210938,203.9199981689453,204.7899932861328,1558900.0 2021-07-15,207.02999877929688,207.35000610351562,204.0,204.2899932861328,1518200.0 2021-07-16,205.60000610351562,208.5800018310547,205.33999633789062,207.10000610351562,1652100.0 2021-07-19,201.67999267578125,205.3699951171875,200.5,204.24000549316406,1841600.0 2021-07-20,203.13999938964844,205.75999450683594,202.16000366210938,202.77999877929688,2097200.0 2021-07-21,204.47000122070312,204.60000610351562,202.72999572753906,203.13999938964844,1408700.0 2021-07-22,203.2899932861328,205.1199951171875,202.72000122070312,204.55999755859375,1075700.0 2021-07-23,206.0800018310547,206.5399932861328,203.47000122070312,204.2899932861328,1105200.0 2021-07-26,206.27000427246094,206.47999572753906,204.35000610351562,205.74000549316406,1118800.0 2021-07-27,207.88999938964844,208.58999633789062,205.6999969482422,206.41000366210938,2074900.0 2021-07-28,206.8800048828125,207.5,203.22000122070312,207.27000427246094,2065500.0 2021-07-29,208.8300018310547,209.8699951171875,207.0800018310547,208.0,1236900.0 2021-07-30,209.6300048828125,210.32000732421875,208.41000366210938,208.41000366210938,1533800.0 2021-08-02,209.4499969482422,211.27000427246094,209.22999572753906,210.5399932861328,1459000.0 2021-08-03,213.44000244140625,213.72000122070312,208.72000122070312,209.60000610351562,1412200.0 2021-08-04,212.0,213.64999389648438,211.9199981689453,213.0399932861328,1634600.0 2021-08-05,213.2899932861328,213.5800018310547,212.08999633789062,213.10000610351562,1010900.0 2021-08-06,213.0,213.94000244140625,212.52999877929688,213.4199981689453,1342900.0 2021-08-09,213.6999969482422,213.9600067138672,212.2899932861328,213.42999267578125,1322000.0 2021-08-10,216.72000122070312,217.14999389648438,213.42999267578125,214.05999755859375,2574700.0 2021-08-11,216.25,217.0399932861328,214.82000732421875,214.82000732421875,1883600.0 2021-08-12,214.89999389648438,216.69000244140625,214.60000610351562,216.67999267578125,1449300.0 2021-08-13,215.1699981689453,216.02000427246094,214.7100067138672,215.1699981689453,1003500.0 2021-08-16,216.55999755859375,216.6699981689453,213.66000366210938,213.92999267578125,1233600.0 2021-08-17,214.8000030517578,216.39999389648438,213.75,215.3800048828125,1248800.0 2021-08-18,208.47000122070312,213.97000122070312,208.25999450683594,213.97000122070312,3061100.0 2021-08-19,211.1199951171875,211.77000427246094,207.5,207.75999450683594,1582400.0 2021-08-20,211.5800018310547,212.0,209.88999938964844,211.8000030517578,1777700.0 2021-08-23,211.72999572753906,212.6300048828125,210.38999938964844,212.1999969482422,1139200.0 2021-08-24,208.19000244140625,211.6300048828125,208.02999877929688,210.7899932861328,1663100.0 2021-08-25,208.19000244140625,209.1699981689453,206.88999938964844,208.8000030517578,1202800.0 2021-08-26,207.0800018310547,208.38999938964844,206.1999969482422,207.77000427246094,1207100.0 2021-08-27,208.9600067138672,209.61000061035156,207.19000244140625,207.61000061035156,1370000.0 2021-08-30,209.07000732421875,210.8300018310547,208.99000549316406,209.08999633789062,885600.0 2021-08-31,209.0399932861328,209.8800048828125,207.0800018310547,209.8800048828125,2237100.0 2021-09-01,206.86000061035156,207.5,205.74000549316406,207.5,1397600.0 2021-09-02,206.52999877929688,207.35000610351562,205.49000549316406,205.49000549316406,1174400.0 2021-09-03,207.3800048828125,207.77999877929688,204.3699951171875,204.5,1115900.0 2021-09-07,202.22999572753906,207.3300018310547,201.83999633789062,206.86000061035156,1342300.0 2021-09-08,205.1300048828125,205.27000427246094,202.35000610351562,202.6699981689453,1259200.0 2021-09-09,203.16000366210938,206.49000549316406,203.0500030517578,204.75999450683594,1295700.0 2021-09-10,200.8300018310547,204.42999267578125,200.64999389648438,204.39999389648438,1843800.0 2021-09-13,200.0,204.25999450683594,199.10000610351562,202.49000549316406,1894800.0 2021-09-14,199.74000549316406,201.47999572753906,199.2100067138672,201.38999938964844,1906300.0 2021-09-15,200.52000427246094,200.88999938964844,198.94000244140625,199.32000732421875,1661800.0 2021-09-16,198.39999389648438,201.52999877929688,198.1999969482422,200.67999267578125,1430600.0 2021-09-17,198.6699981689453,199.77999877929688,197.4199981689453,198.3699951171875,3083600.0 2021-09-20,198.80999755859375,199.52999877929688,196.10000610351562,196.8800048828125,1915900.0 2021-09-21,197.0500030517578,199.38999938964844,196.35000610351562,199.25,985600.0 2021-09-22,198.30999755859375,199.0,196.7899932861328,198.13999938964844,968500.0 2021-09-23,201.38999938964844,202.4600067138672,198.52000427246094,198.85000610351562,1041200.0 2021-09-24,202.22000122070312,202.88999938964844,200.72000122070312,200.9499969482422,884100.0 2021-09-27,201.72000122070312,203.1699981689453,201.1300048828125,201.38999938964844,1357500.0 2021-09-28,197.27999877929688,200.50999450683594,196.77999877929688,199.7899932861328,1245900.0 2021-09-29,199.5800018310547,200.6999969482422,197.8800048828125,198.00999450683594,1001500.0 2021-09-30,199.9199981689453,204.33999633789062,199.7100067138672,200.47000122070312,1739700.0 2021-10-01,202.0,203.22000122070312,197.00999450683594,200.50999450683594,1379000.0 2021-10-04,199.97000122070312,202.6699981689453,199.2100067138672,200.38999938964844,1453500.0 2021-10-05,203.75999450683594,204.7100067138672,199.3300018310547,200.07000732421875,1039000.0 2021-10-06,204.99000549316406,205.2100067138672,202.13999938964844,202.3300018310547,1486100.0 2021-10-07,207.57000732421875,208.80999755859375,206.02999877929688,206.52000427246094,1439600.0 2021-10-08,206.16000366210938,208.22000122070312,205.94000244140625,207.9199981689453,1002500.0 2021-10-11,203.75,205.75999450683594,203.6300048828125,205.55999755859375,816900.0 2021-10-12,203.83999633789062,204.63999938964844,203.00999450683594,204.07000732421875,1132600.0 2021-10-13,205.19000244140625,205.75999450683594,202.25,205.1699981689453,1129800.0 2021-10-14,208.52000427246094,208.9499969482422,206.2100067138672,206.36000061035156,1361900.0 2021-10-15,212.97999572753906,213.0500030517578,209.13999938964844,210.0,1747200.0 2021-10-18,212.57000732421875,213.64999389648438,210.5,211.57000732421875,1310700.0 2021-10-19,213.97999572753906,214.0800018310547,211.72999572753906,213.25,834300.0 2021-10-20,213.0500030517578,215.30999755859375,212.5,214.99000549316406,1048700.0 2021-10-21,214.7100067138672,215.0,212.07000732421875,213.0800018310547,939700.0 2021-10-22,217.75,218.75999450683594,215.1699981689453,215.5,1361400.0 2021-10-25,218.07000732421875,219.25999450683594,217.30999755859375,217.83999633789062,863300.0 2021-10-26,218.8000030517578,220.13999938964844,217.82000732421875,218.14999389648438,1819500.0 2021-10-27,221.9499969482422,224.75999450683594,220.5399932861328,223.16000366210938,2043500.0 2021-10-28,222.94000244140625,223.7899932861328,221.14999389648438,222.3800048828125,1428700.0 2021-10-29,224.49000549316406,225.0,222.08999633789062,222.08999633789062,1609700.0 2021-11-01,222.13999938964844,224.6199951171875,221.05999755859375,224.11000061035156,1173000.0 2021-11-02,225.1699981689453,225.24000549316406,222.1199951171875,223.24000549316406,1249000.0 2021-11-03,225.75,226.08999633789062,222.16000366210938,222.3300018310547,1079300.0 2021-11-04,226.19000244140625,227.30999755859375,225.07000732421875,225.6699981689453,1190400.0 2021-11-05,229.60000610351562,230.1199951171875,227.77999877929688,229.25999450683594,1394700.0 2021-11-08,227.49000549316406,230.1999969482422,226.6999969482422,230.1999969482422,1366200.0 2021-11-09,229.1999969482422,229.50999450683594,225.69000244140625,228.0399932861328,1093100.0 2021-11-10,229.63999938964844,231.6999969482422,228.3699951171875,229.9499969482422,1081000.0 2021-11-11,228.5500030517578,229.72999572753906,227.67999267578125,228.83999633789062,709700.0 2021-11-12,230.92999267578125,231.8699951171875,228.67999267578125,229.60000610351562,1207600.0 2021-11-15,233.05999755859375,233.24000549316406,229.77000427246094,231.8000030517578,1028800.0 2021-11-16,235.25,237.05999755859375,234.0,234.02999877929688,1454500.0 2021-11-17,236.8800048828125,237.14999389648438,233.60000610351562,234.1199951171875,1080300.0 2021-11-18,237.9499969482422,238.25,235.02000427246094,236.9600067138672,1151000.0 2021-11-19,237.91000366210938,239.25999450683594,236.92999267578125,239.0800018310547,1301700.0 2021-11-22,236.82000732421875,241.17999267578125,235.92999267578125,237.47999572753906,1080600.0 2021-11-23,236.13999938964844,236.52999877929688,234.08999633789062,235.6199951171875,1456800.0 2021-11-24,234.3699951171875,235.8000030517578,232.47000122070312,234.9600067138672,1511100.0 2021-11-26,229.6199951171875,234.3000030517578,229.07000732421875,233.74000549316406,1366700.0 2021-11-29,235.89999389648438,237.17999267578125,230.11000061035156,231.11000061035156,2094300.0 2021-11-30,230.88999938964844,236.5500030517578,229.3300018310547,236.50999450683594,4374200.0 2021-12-01,226.8699951171875,232.22999572753906,224.5500030517578,229.91000366210938,2391600.0 2021-12-02,232.42999267578125,234.10000610351562,228.38999938964844,228.38999938964844,2121700.0 2021-12-03,229.88999938964844,233.14999389648438,227.75999450683594,232.1999969482422,1561700.0 2021-12-06,232.1999969482422,233.32000732421875,230.67999267578125,232.3800048828125,2289600.0 2021-12-07,235.1300048828125,236.13999938964844,233.24000549316406,234.9499969482422,1753400.0 2021-12-08,234.3000030517578,235.64999389648438,232.1999969482422,233.27000427246094,1045700.0 2021-12-09,232.74000549316406,233.91000366210938,231.58999633789062,233.25999450683594,1326200.0 2021-12-10,236.72999572753906,236.86000061035156,233.4499969482422,234.0399932861328,1276100.0 2021-12-13,235.02000427246094,237.2899932861328,234.7899932861328,236.33999633789062,1638900.0 2021-12-14,229.72000122070312,234.6999969482422,227.67999267578125,233.85000610351562,1501300.0 2021-12-15,233.9199981689453,234.05999755859375,229.39999389648438,229.4499969482422,1536400.0 2021-12-16,231.85000610351562,234.5500030517578,231.0399932861328,233.9199981689453,1597200.0 2021-12-17,229.41000366210938,232.85000610351562,228.72999572753906,230.14999389648438,2452100.0 2021-12-20,229.36000061035156,229.6199951171875,225.14999389648438,226.47999572753906,1137800.0 2021-12-21,231.9499969482422,232.17999267578125,229.25999450683594,231.22999572753906,1105400.0 2021-12-22,237.6199951171875,237.75999450683594,231.66000366210938,231.8300018310547,1340600.0 2021-12-23,242.0,243.75999450683594,237.8699951171875,237.9199981689453,1532500.0 2021-12-27,246.2899932861328,246.7100067138672,242.50999450683594,243.10000610351562,1020700.0 2021-12-28,246.07000732421875,246.91000366210938,245.42999267578125,246.27000427246094,924400.0 2021-12-29,248.00999450683594,248.9600067138672,244.6999969482422,247.5399932861328,936800.0 2021-12-30,245.55999755859375,248.3300018310547,245.36000061035156,248.25,753300.0 2021-12-31,246.5800018310547,247.75,244.58999633789062,245.4499969482422,884200.0 2022-01-03,244.00999450683594,247.47000122070312,241.42999267578125,245.05999755859375,1397000.0 2022-01-04,245.14999389648438,247.0399932861328,243.17999267578125,243.17999267578125,2124400.0 2022-01-05,243.05999755859375,246.49000549316406,242.8300018310547,244.5800018310547,2181200.0 2022-01-06,241.38999938964844,244.69000244140625,240.6300048828125,242.4600067138672,1946500.0 2022-01-07,238.83999633789062,241.24000549316406,238.72999572753906,240.77999877929688,1462000.0 2022-01-10,232.88999938964844,237.9199981689453,231.92999267578125,236.33999633789062,1929300.0 2022-01-11,235.27999877929688,235.4199981689453,230.10000610351562,233.66000366210938,1293000.0 2022-01-12,234.6300048828125,236.1300048828125,233.2100067138672,235.1300048828125,1202500.0 2022-01-13,231.92999267578125,236.0500030517578,231.30999755859375,234.86000061035156,1110600.0 2022-01-14,228.75,231.33999633789062,226.92999267578125,229.94000244140625,1562900.0 2022-01-18,226.44000244140625,227.82000732421875,222.75999450683594,226.0,1939500.0 2022-01-19,224.8300018310547,229.4499969482422,224.72999572753906,227.63999938964844,1613900.0 2022-01-20,220.30999755859375,228.3800048828125,219.72999572753906,226.60000610351562,2051800.0 2022-01-21,217.1300048828125,221.72999572753906,216.8300018310547,220.57000732421875,2164400.0 2022-01-24,218.24000549316406,219.3699951171875,211.02999877929688,215.8800048828125,2981600.0 2022-01-25,216.8800048828125,218.69000244140625,212.74000549316406,213.08999633789062,2487300.0 2022-01-26,197.4600067138672,208.27000427246094,196.5399932861328,205.49000549316406,5686900.0 2022-01-27,196.4199981689453,200.5800018310547,194.55999755859375,198.25,3526600.0 2022-01-28,199.27000427246094,199.2899932861328,192.69000244140625,196.94000244140625,2261800.0 2022-01-31,206.1699981689453,207.36000061035156,198.08999633789062,199.33999633789062,3113300.0 2022-02-01,205.55999755859375,207.25999450683594,202.5800018310547,206.47999572753906,2122700.0 2022-02-02,207.89999389648438,208.32000732421875,205.22000122070312,205.55999755859375,2149900.0 2022-02-03,205.1300048828125,207.64999389648438,203.86000061035156,204.3300018310547,1938000.0 2022-02-04,206.25,207.3300018310547,201.22999572753906,203.88999938964844,2016400.0 2022-02-07,205.97999572753906,207.97999572753906,205.24000549316406,206.88999938964844,1581900.0 2022-02-08,208.41000366210938,208.89999389648438,204.0,204.7100067138672,1503800.0 2022-02-09,211.16000366210938,211.38999938964844,209.27000427246094,210.47000122070312,2078700.0 2022-02-10,205.5399932861328,208.30999755859375,204.17999267578125,207.25,2270600.0 2022-02-11,203.7899932861328,207.39999389648438,203.69000244140625,206.39999389648438,2678700.0 2022-02-14,201.97999572753906,204.6999969482422,199.69000244140625,204.3800048828125,1899600.0 2022-02-15,204.02000427246094,204.80999755859375,202.5500030517578,204.47999572753906,1412000.0 2022-02-16,204.24000549316406,205.22999572753906,201.33999633789062,203.41000366210938,1833900.0 2022-02-17,200.4600067138672,203.72999572753906,199.99000549316406,202.91000366210938,1600700.0 2022-02-18,200.4499969482422,202.0800018310547,199.1999969482422,200.0500030517578,2744400.0 2022-02-22,199.89999389648438,202.4499969482422,198.4499969482422,200.4499969482422,1690200.0 2022-02-23,196.2899932861328,202.0800018310547,195.8800048828125,200.99000549316406,1646700.0 2022-02-24,200.22000122070312,200.7100067138672,192.25999450683594,193.5,1965400.0 2022-02-25,204.36000061035156,204.5399932861328,199.82000732421875,201.02999877929688,1336400.0 2022-02-28,204.44000244140625,204.8699951171875,201.19000244140625,203.42999267578125,2234600.0 2022-03-01,202.30999755859375,204.5500030517578,201.14999389648438,203.5399932861328,1503200.0 2022-03-02,206.2899932861328,207.3300018310547,202.22000122070312,202.9499969482422,1674600.0 2022-03-03,204.6999969482422,209.61000061035156,203.97000122070312,208.86000061035156,2192200.0 2022-03-04,208.4600067138672,208.61000061035156,202.6199951171875,203.57000732421875,1492300.0 2022-03-07,208.38999938964844,211.8000030517578,206.47000122070312,207.72000122070312,2535500.0 2022-03-08,205.3800048828125,213.05999755859375,204.94000244140625,207.83999633789062,2326300.0 2022-03-09,209.6999969482422,211.13999938964844,206.07000732421875,210.3300018310547,1791600.0 2022-03-10,209.42999267578125,210.1199951171875,205.00999450683594,206.50999450683594,2399300.0 2022-03-11,207.27000427246094,212.35000610351562,206.6999969482422,210.6300048828125,1664800.0 2022-03-14,207.0,209.72000122070312,206.2100067138672,207.57000732421875,2064100.0 2022-03-15,212.30999755859375,212.8800048828125,208.6199951171875,210.0,2220200.0 2022-03-16,212.4600067138672,214.55999755859375,207.86000061035156,212.99000549316406,2086300.0 2022-03-17,213.9199981689453,214.0,211.35000610351562,211.72000122070312,1453700.0 2022-03-18,214.69000244140625,217.47000122070312,212.22999572753906,213.9199981689453,6168400.0 2022-03-21,212.52999877929688,215.27999877929688,210.36000061035156,214.25,2064500.0 2022-03-22,215.2100067138672,215.5500030517578,211.3699951171875,212.66000366210938,1893900.0 2022-03-23,212.57000732421875,215.7899932861328,212.47000122070312,215.77999877929688,1120200.0 2022-03-24,216.9499969482422,217.08999633789062,212.7100067138672,213.83999633789062,1153300.0 2022-03-25,219.0399932861328,219.07000732421875,216.52999877929688,217.7100067138672,1249800.0 2022-03-28,220.64999389648438,220.6699981689453,218.1199951171875,219.08999633789062,1202800.0 2022-03-29,224.9499969482422,225.44000244140625,222.0,222.86000061035156,1560800.0 2022-03-30,227.75999450683594,228.52000427246094,222.63999938964844,223.67999267578125,1628800.0 2022-03-31,227.5399932861328,232.07000732421875,227.52999877929688,229.17999267578125,3306800.0 2022-04-01,233.5,233.89999389648438,227.08999633789062,228.27000427246094,1934800.0 2022-04-04,235.17999267578125,236.1300048828125,233.3699951171875,233.75999450683594,1962700.0 2022-04-05,238.0,240.6300048828125,234.5500030517578,234.92999267578125,2519300.0 2022-04-06,237.7899932861328,239.0500030517578,235.3800048828125,235.69000244140625,2308600.0 2022-04-07,238.5,239.55999755859375,236.5500030517578,236.5800018310547,2141700.0 2022-04-08,237.7100067138672,239.67999267578125,236.77000427246094,238.3800048828125,1469300.0 2022-04-11,230.9600067138672,238.72000122070312,230.5800018310547,237.72999572753906,2087400.0 2022-04-12,231.05999755859375,234.92999267578125,230.60000610351562,234.25999450683594,1703600.0 2022-04-13,233.74000549316406,234.1699981689453,231.77999877929688,231.85000610351562,1566200.0 2022-04-14,229.1999969482422,234.6699981689453,228.6199951171875,233.74000549316406,2213600.0 2022-04-18,227.1999969482422,229.77999877929688,225.3000030517578,228.0,2253000.0 2022-04-19,229.60000610351562,230.4600067138672,225.38999938964844,227.1999969482422,2263300.0 2022-04-20,232.6199951171875,233.1199951171875,231.08999633789062,231.77000427246094,1545700.0 2022-04-21,230.17999267578125,235.25,229.57000732421875,233.3699951171875,1343100.0 2022-04-22,223.52000427246094,232.1999969482422,223.3000030517578,230.58999633789062,1622300.0 2022-04-25,227.05999755859375,227.41000366210938,221.7100067138672,223.1699981689453,1810300.0 2022-04-26,222.27999877929688,227.22000122070312,222.1699981689453,224.63999938964844,2175600.0 2022-04-27,228.0,232.77999877929688,223.47999572753906,225.0,2292300.0 2022-04-28,229.67999267578125,231.69000244140625,227.5800018310547,229.22000122070312,2248200.0 2022-04-29,218.17999267578125,229.16000366210938,217.47999572753906,228.67999267578125,2621400.0 2022-05-02,219.32000732421875,222.0399932861328,215.1300048828125,219.7899932861328,2283200.0 2022-05-03,221.5399932861328,222.9499969482422,219.1300048828125,219.97000122070312,1957300.0 2022-05-04,228.8800048828125,229.4199981689453,220.30999755859375,221.82000732421875,1631500.0 2022-05-05,218.55999755859375,228.2899932861328,216.14999389648438,228.2899932861328,2103500.0 2022-05-06,216.94000244140625,218.1999969482422,213.91000366210938,217.1699981689453,1581600.0 2022-05-09,209.7899932861328,215.22999572753906,209.13999938964844,214.0399932861328,2602600.0 2022-05-10,212.33999633789062,214.8699951171875,209.35000610351562,212.6699981689453,2527400.0 2022-05-11,208.52999877929688,214.02999877929688,207.77000427246094,210.63999938964844,2111100.0 2022-05-12,207.47999572753906,208.8699951171875,204.32000732421875,207.33999633789062,1912600.0 2022-05-13,208.7899932861328,209.97999572753906,206.8699951171875,209.27000427246094,2390800.0 2022-05-16,208.60000610351562,209.9199981689453,205.75999450683594,208.6199951171875,1941200.0 2022-05-17,214.9600067138672,215.5800018310547,210.86000061035156,211.8000030517578,1836500.0 2022-05-18,208.5,213.5800018310547,207.8000030517578,213.47999572753906,1628800.0 2022-05-19,206.85000610351562,209.5500030517578,205.5399932861328,208.0800018310547,1617900.0 2022-05-20,208.63999938964844,209.8699951171875,203.6300048828125,208.86000061035156,2651300.0 2022-05-23,212.9600067138672,213.08999633789062,209.72999572753906,211.2899932861328,1488200.0 2022-05-24,212.72999572753906,213.60000610351562,209.77999877929688,212.00999450683594,1863700.0 2022-05-25,213.89999389648438,214.6999969482422,211.33999633789062,212.17999267578125,1339500.0 2022-05-26,218.27999877929688,219.91000366210938,214.57000732421875,215.0,1348300.0 2022-05-27,224.66000366210938,224.7100067138672,219.63999938964844,220.0,1464600.0 2022-05-31,222.94000244140625,225.22999572753906,221.32000732421875,224.16000366210938,3007200.0 2022-06-01,219.32000732421875,224.6999969482422,218.92999267578125,224.02999877929688,1398700.0 2022-06-02,223.7100067138672,223.8699951171875,217.57000732421875,219.6300048828125,1412200.0 2022-06-03,220.67999267578125,222.88999938964844,219.5,222.6699981689453,1445000.0 2022-06-06,219.50999450683594,224.22000122070312,219.10000610351562,222.49000549316406,1408700.0 2022-06-07,222.27999877929688,222.74000549316406,217.82000732421875,217.82000732421875,1081000.0 2022-06-08,219.99000549316406,221.80999755859375,218.5800018310547,220.8800048828125,1030700.0 2022-06-09,215.6999969482422,221.00999450683594,215.55999755859375,218.47999572753906,1080400.0 2022-06-10,211.6199951171875,214.22000122070312,210.4600067138672,212.9499969482422,1839000.0 2022-06-13,204.75999450683594,208.94000244140625,204.10000610351562,206.8800048828125,1796100.0 2022-06-14,204.1300048828125,205.52000427246094,201.99000549316406,205.52000427246094,1780400.0 2022-06-15,207.14999389648438,210.13999938964844,203.66000366210938,205.97999572753906,1784500.0 2022-06-16,199.94000244140625,205.17999267578125,198.5500030517578,203.5800018310547,1796000.0 2022-06-17,200.27999877929688,201.47999572753906,196.61000061035156,199.44000244140625,3328300.0 2022-06-21,206.83999633789062,207.42999267578125,202.91000366210938,203.42999267578125,1769300.0 2022-06-22,207.39999389648438,209.77999877929688,203.97999572753906,204.50999450683594,1505600.0 2022-06-23,210.5800018310547,211.1699981689453,208.19000244140625,209.50999450683594,1357600.0 2022-06-24,218.7899932861328,218.85000610351562,211.97000122070312,212.08999633789062,1912000.0 2022-06-27,218.30999755859375,220.5,215.97999572753906,218.27000427246094,1619000.0 2022-06-28,214.05999755859375,220.39999389648438,213.91000366210938,218.72000122070312,1412800.0 2022-06-29,212.19000244140625,215.72999572753906,210.1699981689453,214.1199951171875,1534700.0 2022-06-30,210.0399932861328,213.0500030517578,209.17999267578125,210.3300018310547,2227000.0 2022-07-01,213.22999572753906,213.52000427246094,209.10000610351562,209.94000244140625,1552900.0 2022-07-05,212.47999572753906,212.50999450683594,205.61000061035156,210.63999938964844,1455600.0 2022-07-06,217.25999450683594,218.85000610351562,213.3800048828125,213.97000122070312,1351300.0 2022-07-07,216.52000427246094,218.32000732421875,215.74000549316406,217.35000610351562,1710100.0 2022-07-08,217.27000427246094,217.85000610351562,214.7100067138672,215.10000610351562,1153300.0 2022-07-11,214.88999938964844,217.42999267578125,214.25,216.88999938964844,1136700.0 2022-07-12,212.2899932861328,217.25999450683594,211.3000030517578,215.75999450683594,1262500.0 2022-07-13,211.07000732421875,213.0500030517578,208.10000610351562,209.07000732421875,1079100.0 2022-07-14,211.1999969482422,211.7899932861328,206.8699951171875,208.61000061035156,954200.0 2022-07-15,214.1300048828125,215.02999877929688,212.97999572753906,213.33999633789062,1139500.0 2022-07-18,211.30999755859375,215.61000061035156,210.5,214.27999877929688,1237000.0 2022-07-19,218.9499969482422,219.38999938964844,213.22000122070312,214.25,1702600.0 2022-07-20,216.0500030517578,219.05999755859375,214.64999389648438,218.4600067138672,2229600.0 2022-07-21,218.08999633789062,218.3800048828125,214.72000122070312,215.74000549316406,2369000.0 2022-07-22,220.33999633789062,222.3699951171875,218.77000427246094,219.11000061035156,1647800.0 2022-07-25,218.3800048828125,221.22000122070312,216.85000610351562,221.0,872700.0 2022-07-26,217.91000366210938,220.0,216.36000061035156,218.14999389648438,1559500.0 2022-07-27,234.0399932861328,234.69000244140625,218.58999633789062,219.94000244140625,2880100.0 2022-07-28,239.47999572753906,240.27000427246094,233.02999877929688,235.0,1834700.0 2022-07-29,241.1199951171875,242.0399932861328,237.80999755859375,239.75999450683594,1815600.0 2022-08-01,241.32000732421875,242.50999450683594,239.55999755859375,240.11000061035156,1214400.0 2022-08-02,240.6199951171875,242.58999633789062,238.6999969482422,241.75999450683594,1127300.0 2022-08-03,244.32000732421875,245.57000732421875,240.05999755859375,241.22999572753906,1247800.0 2022-08-04,243.99000549316406,244.99000549316406,242.2899932861328,244.69000244140625,1195400.0 2022-08-05,247.1999969482422,247.44000244140625,241.0800018310547,241.0800018310547,1168800.0 2022-08-08,248.61000061035156,251.3800048828125,247.27000427246094,249.6199951171875,1094000.0 2022-08-09,249.8000030517578,251.57000732421875,247.36000061035156,248.74000549316406,1070400.0 2022-08-10,252.47000122070312,255.0,251.00999450683594,254.9499969482422,1608900.0 2022-08-11,250.22999572753906,253.3000030517578,249.97999572753906,252.64999389648438,1577400.0 2022-08-12,256.7799987792969,257.1600036621094,251.0,251.8000030517578,1258400.0 2022-08-15,259.7099914550781,259.9200134277344,255.0399932861328,255.47000122070312,1069000.0 2022-08-16,260.0400085449219,260.6499938964844,257.7200012207031,258.2300109863281,1100900.0 2022-08-17,260.69000244140625,261.5400085449219,257.92999267578125,258.4599914550781,1186600.0 2022-08-18,260.94000244140625,261.5899963378906,259.54998779296875,260.3699951171875,1048900.0 2022-08-19,259.82000732421875,260.3500061035156,258.70001220703125,259.29998779296875,2210100.0 2022-08-22,256.3800048828125,259.0,255.4499969482422,259.0,1373400.0 2022-08-23,255.77000427246094,257.07000732421875,255.0,256.1499938964844,1052500.0 2022-08-24,256.1400146484375,257.3399963378906,255.25,256.19000244140625,864300.0 2022-08-25,258.2099914550781,258.3599853515625,255.75,256.67999267578125,942600.0 2022-08-26,250.47999572753906,258.7799987792969,250.1999969482422,258.5,1718800.0 2022-08-29,248.8800048828125,250.9199981689453,247.52999877929688,248.9600067138672,1177900.0 2022-08-30,245.58999633789062,248.89999389648438,244.1300048828125,248.77999877929688,1254400.0 2022-08-31,244.41000366210938,248.35000610351562,243.55999755859375,248.1699981689453,2088300.0 2022-09-01,245.9600067138672,246.10000610351562,242.1300048828125,243.08999633789062,1298200.0 2022-09-02,238.47999572753906,247.0,237.08999633789062,245.27999877929688,2449100.0 2022-09-06,238.13999938964844,240.42999267578125,236.72999572753906,238.38999938964844,2179500.0 2022-09-07,241.72000122070312,242.3000030517578,236.75999450683594,237.07000732421875,2055800.0 2022-09-08,241.94000244140625,242.07000732421875,235.77999877929688,236.69000244140625,1702700.0 2022-09-09,244.3000030517578,245.0800018310547,241.11000061035156,243.1699981689453,2076100.0 2022-09-12,243.9499969482422,245.75,243.30999755859375,245.0800018310547,1651200.0 2022-09-13,235.05999755859375,241.10000610351562,234.22000122070312,239.94000244140625,2602600.0 2022-09-14,234.47999572753906,236.7100067138672,232.63999938964844,236.0,2532200.0 2022-09-15,230.7100067138672,234.75999450683594,229.58999633789062,233.5500030517578,2096500.0 2022-09-16,233.63999938964844,234.27999877929688,228.24000549316406,229.9199981689453,2719700.0 2022-09-19,235.72000122070312,235.82000732421875,230.80999755859375,230.82000732421875,1471700.0 2022-09-20,233.5399932861328,234.69000244140625,231.6300048828125,234.47000122070312,1746600.0 2022-09-21,230.4199981689453,237.08999633789062,230.33999633789062,235.61000061035156,1430500.0 2022-09-22,230.47000122070312,232.49000549316406,228.85000610351562,229.85000610351562,1628300.0 2022-09-23,230.27999877929688,230.8800048828125,227.69000244140625,230.24000549316406,1952500.0 2022-09-26,228.63999938964844,232.39999389648438,227.82000732421875,229.97000122070312,1686600.0 2022-09-27,227.6199951171875,231.9499969482422,225.52999877929688,230.41000366210938,1872700.0 2022-09-28,231.9499969482422,233.33999633789062,227.1300048828125,229.22999572753906,2337900.0 2022-09-29,227.75,230.8300018310547,225.3300018310547,230.80999755859375,2020500.0 2022-09-30,226.19000244140625,229.69000244140625,225.94000244140625,227.77000427246094,2875300.0 2022-10-03,232.25,233.47000122070312,227.69000244140625,228.35000610351562,1784200.0 2022-10-04,236.6199951171875,237.9600067138672,234.41000366210938,234.97000122070312,1941000.0 2022-10-05,239.0500030517578,241.1300048828125,234.0500030517578,235.42999267578125,1659100.0 2022-10-06,234.88999938964844,240.97000122070312,234.60000610351562,239.3800048828125,1497700.0 2022-10-07,227.1199951171875,232.72000122070312,225.91000366210938,231.9499969482422,2068400.0 2022-10-10,228.69000244140625,230.3000030517578,226.1699981689453,227.86000061035156,1081300.0 2022-10-11,226.27000427246094,228.69000244140625,225.11000061035156,228.17999267578125,1449600.0 2022-10-12,224.11000061035156,227.4199981689453,224.02000427246094,227.25999450683594,1215200.0 2022-10-13,229.89999389648438,231.30999755859375,218.8000030517578,219.5800018310547,1919300.0 2022-10-14,225.91000366210938,233.2100067138672,225.4199981689453,232.60000610351562,2166300.0 2022-10-17,233.0800018310547,233.55999755859375,229.8800048828125,230.3300018310547,2123100.0 2022-10-18,235.02000427246094,239.25999450683594,232.77000427246094,236.75,1619100.0 2022-10-19,233.24000549316406,234.19000244140625,230.22000122070312,231.24000549316406,1631000.0 2022-10-20,229.47999572753906,234.6999969482422,228.8800048828125,233.60000610351562,1314300.0 2022-10-21,232.74000549316406,233.1699981689453,227.4199981689453,228.94000244140625,2112100.0 2022-10-24,236.91000366210938,238.3800048828125,233.4499969482422,235.3000030517578,1731700.0 2022-10-25,237.75999450683594,238.39999389648438,235.32000732421875,235.32000732421875,2216200.0 2022-10-26,235.13999938964844,246.3000030517578,233.8800048828125,246.02999877929688,2942400.0 2022-10-27,234.97000122070312,238.25999450683594,233.7100067138672,235.3300018310547,1806100.0 2022-10-28,242.63999938964844,243.22000122070312,235.57000732421875,236.0500030517578,1589200.0 2022-10-31,241.6999969482422,242.38999938964844,239.4600067138672,240.58999633789062,1711400.0 2022-11-01,243.63999938964844,244.30999755859375,240.8800048828125,242.33999633789062,1522600.0 2022-11-02,237.44000244140625,247.75,237.33999633789062,243.63999938964844,1592400.0 2022-11-03,236.10000610351562,239.86000061035156,233.38999938964844,234.52999877929688,1987000.0 2022-11-04,236.86000061035156,239.5800018310547,232.0800018310547,238.82000732421875,1468600.0 2022-11-07,240.41000366210938,241.22999572753906,236.32000732421875,238.52000427246094,1250400.0 2022-11-08,245.0399932861328,248.4499969482422,240.1199951171875,240.94000244140625,1724200.0 2022-11-09,240.3800048828125,245.60000610351562,240.00999450683594,243.64999389648438,1242900.0 2022-11-10,254.8800048828125,255.6699981689453,247.5800018310547,251.17999267578125,2672800.0 2022-11-11,249.22999572753906,255.9600067138672,247.42999267578125,254.2100067138672,2126800.0 2022-11-14,250.0800018310547,252.75999450683594,248.36000061035156,248.99000549316406,1556600.0 2022-11-15,253.32000732421875,254.94000244140625,248.89999389648438,250.69000244140625,1517300.0 2022-11-16,253.6199951171875,256.7200012207031,253.0500030517578,254.64999389648438,1430800.0 2022-11-17,253.5500030517578,255.0,249.75,250.94000244140625,1116700.0 2022-11-18,256.0199890136719,257.82000732421875,253.82000732421875,256.3999938964844,1806600.0 2022-11-21,257.6000061035156,260.42999267578125,256.1499938964844,257.8999938964844,1243600.0 2022-11-22,261.9700012207031,262.5400085449219,258.05999755859375,259.8299865722656,1267400.0 2022-11-23,262.5799865722656,264.0,260.239990234375,261.9599914550781,1386300.0 2022-11-25,263.95001220703125,264.94000244140625,261.9599914550781,263.6000061035156,594700.0 2022-11-28,258.3299865722656,264.3500061035156,257.6000061035156,263.489990234375,1465700.0 2022-11-29,257.05999755859375,258.7099914550781,255.42999267578125,257.1499938964844,1131700.0 2022-11-30,264.1400146484375,264.95001220703125,254.63999938964844,257.0799865722656,4155500.0 2022-12-01,267.95001220703125,269.3999938964844,263.9100036621094,267.05999755859375,1449900.0 2022-12-02,269.8999938964844,270.8800048828125,263.1099853515625,263.1099853515625,1807000.0 2022-12-05,264.3900146484375,267.0,263.4599914550781,266.54998779296875,1256000.0 2022-12-06,258.5299987792969,264.6700134277344,257.04998779296875,264.2799987792969,1371300.0 2022-12-07,259.2200012207031,259.80999755859375,257.3299865722656,259.2300109863281,1265500.0 2022-12-08,260.04998779296875,261.0199890136719,258.20001220703125,258.3699951171875,1197200.0 2022-12-09,257.20001220703125,260.3800048828125,256.95001220703125,260.1700134277344,1991400.0 2022-12-12,264.42999267578125,264.9800109863281,256.8699951171875,258.6600036621094,1277600.0 2022-12-13,262.20001220703125,274.9200134277344,261.1000061035156,273.8900146484375,2086100.0 2022-12-14,260.0799865722656,265.4599914550781,258.67999267578125,262.489990234375,1863100.0 2022-12-15,248.7899932861328,257.70001220703125,248.0800018310547,256.9599914550781,1843200.0 2022-12-16,247.0500030517578,247.9199981689453,244.44000244140625,246.25,4051700.0 2022-12-19,245.05999755859375,247.10000610351562,243.66000366210938,245.30999755859375,1810400.0 2022-12-20,243.91000366210938,245.30999755859375,241.63999938964844,244.8800048828125,1445900.0 2022-12-21,247.0399932861328,247.55999755859375,244.1300048828125,245.9199981689453,1341300.0 2022-12-22,239.16000366210938,244.7100067138672,236.74000549316406,244.47999572753906,2369700.0 2022-12-23,240.94000244140625,241.64999389648438,236.58999633789062,237.9199981689453,1049600.0 2022-12-27,241.02999877929688,242.19000244140625,239.33999633789062,241.3699951171875,926700.0 2022-12-28,237.85000610351562,242.74000549316406,237.72000122070312,241.35000610351562,1045300.0 2022-12-29,240.6199951171875,241.8300018310547,238.17999267578125,238.17999267578125,975200.0 2022-12-30,238.86000061035156,240.1999969482422,236.0500030517578,239.6999969482422,1042600.0 2023-01-03,237.66000366210938,241.50999450683594,235.27000427246094,240.7899932861328,1749800.0 2023-01-04,238.77999877929688,241.3699951171875,236.9199981689453,240.1699981689453,1368100.0 2023-01-05,233.6300048828125,238.05999755859375,232.17999267578125,237.5,1575000.0 2023-01-06,240.16000366210938,242.50999450683594,235.0500030517578,235.97999572753906,1771700.0 2023-01-09,239.50999450683594,243.52000427246094,239.27000427246094,241.1199951171875,1963500.0 2023-01-10,240.77999877929688,241.00999450683594,237.4600067138672,239.00999450683594,969400.0 2023-01-11,245.0500030517578,245.22000122070312,241.47999572753906,241.9600067138672,1364100.0 2023-01-12,244.25999450683594,245.92999267578125,242.5800018310547,244.36000061035156,1170000.0 2023-01-13,245.36000061035156,246.6699981689453,242.67999267578125,243.8000030517578,1712800.0 2023-01-17,236.77999877929688,244.35000610351562,236.13999938964844,243.7899932861328,2972800.0 2023-01-18,234.25,237.89999389648438,234.2100067138672,237.69000244140625,2095700.0 2023-01-19,233.32000732421875,234.92999267578125,232.1999969482422,232.8000030517578,1646100.0 2023-01-20,237.1699981689453,237.7100067138672,232.25999450683594,232.5,1715600.0 2023-01-23,240.9600067138672,241.86000061035156,235.44000244140625,236.47999572753906,1654700.0 2023-01-24,239.14999389648438,241.02000427246094,238.13999938964844,241.02000427246094,1425400.0 2023-01-25,228.00999450683594,234.25,223.66000366210938,234.25,3694900.0 2023-01-26,225.42999267578125,228.85000610351562,225.1199951171875,226.80999755859375,3021300.0 2023-01-27,220.8000030517578,225.8800048828125,220.2100067138672,224.5,4945200.0 2023-01-30,222.35000610351562,223.3000030517578,218.49000549316406,220.0500030517578,3594000.0 2023-01-31,225.80999755859375,226.52999877929688,222.99000549316406,223.72999572753906,2788700.0 2023-02-01,226.72999572753906,228.10000610351562,221.50999450683594,225.7100067138672,1981800.0 2023-02-02,228.99000549316406,229.14999389648438,224.57000732421875,226.86000061035156,2953500.0 2023-02-03,225.30999755859375,227.8699951171875,220.80999755859375,226.3300018310547,2328900.0 2023-02-06,223.47000122070312,226.02999877929688,222.8000030517578,223.6300048828125,1375800.0 2023-02-07,226.77000427246094,227.57000732421875,221.8800048828125,223.0500030517578,1995700.0 2023-02-08,223.97999572753906,226.9600067138672,222.99000549316406,224.85000610351562,1643600.0 2023-02-09,223.91000366210938,228.33999633789062,223.7899932861328,225.94000244140625,2699100.0 2023-02-10,225.82000732421875,226.74000549316406,223.02999877929688,223.02999877929688,2278200.0 2023-02-13,227.36000061035156,227.83999633789062,225.7100067138672,226.66000366210938,1720600.0 2023-02-14,224.58999633789062,227.36000061035156,223.1199951171875,226.8300018310547,1581400.0 2023-02-15,227.85000610351562,227.89999389648438,223.61000061035156,224.36000061035156,1732400.0 2023-02-16,227.47999572753906,228.82000732421875,225.02000427246094,226.0,1992900.0 2023-02-17,228.6999969482422,228.94000244140625,226.08999633789062,226.66000366210938,1659500.0 2023-02-21,224.67999267578125,228.33999633789062,223.66000366210938,226.69000244140625,1896900.0 2023-02-22,222.92999267578125,226.47999572753906,221.99000549316406,225.8000030517578,1690700.0 2023-02-23,222.77999877929688,224.0399932861328,220.36000061035156,223.91000366210938,1435700.0 2023-02-24,221.5800018310547,222.02999877929688,219.69000244140625,219.69000244140625,1812800.0 2023-02-27,221.60000610351562,224.24000549316406,221.1699981689453,223.0,1254200.0 2023-02-28,219.82000732421875,222.27000427246094,219.39999389648438,220.91000366210938,2052400.0 2023-03-01,219.55999755859375,220.8800048828125,217.82000732421875,220.14999389648438,1387800.0 2023-03-02,222.5500030517578,223.25,219.35000610351562,219.82000732421875,2053100.0 2023-03-03,224.75,225.1300048828125,222.75,223.1199951171875,2013000.0 2023-03-06,225.52000427246094,226.42999267578125,224.41000366210938,224.77000427246094,2480600.0 2023-03-07,221.27999877929688,225.5800018310547,220.44000244140625,224.39999389648438,1923300.0 2023-03-08,221.97000122070312,222.66000366210938,220.24000549316406,221.83999633789062,1294000.0 2023-03-09,218.97999572753906,222.3800048828125,218.80999755859375,221.74000549316406,1772600.0 2023-03-10,213.55999755859375,218.94000244140625,213.3300018310547,217.9499969482422,1652700.0 2023-03-13,213.5500030517578,217.50999450683594,212.27000427246094,212.82000732421875,2236200.0 2023-03-14,213.58999633789062,216.55999755859375,210.7100067138672,215.05999755859375,2478600.0 2023-03-15,213.25,213.30999755859375,210.0399932861328,212.07000732421875,2538000.0 2023-03-16,215.8000030517578,216.50999450683594,211.80999755859375,213.0399932861328,2193600.0 2023-03-17,213.22000122070312,217.02999877929688,212.5800018310547,216.3000030517578,8927500.0 2023-03-20,215.8699951171875,216.33999633789062,212.5800018310547,213.91000366210938,2400300.0 2023-03-21,218.10000610351562,218.55999755859375,215.17999267578125,216.52000427246094,2230500.0 2023-03-22,213.25999450683594,219.16000366210938,213.13999938964844,218.5399932861328,1723100.0 2023-03-23,213.6199951171875,216.91000366210938,212.13999938964844,213.6999969482422,1893900.0 2023-03-24,214.1300048828125,214.49000549316406,211.41000366210938,213.9199981689453,1720500.0 2023-03-27,214.36000061035156,216.30999755859375,214.10000610351562,214.9499969482422,1627100.0 2023-03-28,214.14999389648438,215.9199981689453,212.85000610351562,214.5800018310547,1130100.0 2023-03-29,219.89999389648438,220.75,215.0,216.11000061035156,1724400.0 2023-03-30,219.49000549316406,221.8000030517578,218.74000549316406,220.57000732421875,1408600.0 2023-03-31,222.6300048828125,222.77000427246094,219.80999755859375,220.9199981689453,1782800.0 2023-04-03,216.80999755859375,219.0500030517578,215.13999938964844,218.5399932861328,2592000.0 2023-04-04,214.0399932861328,216.97000122070312,212.19000244140625,216.16000366210938,2384900.0 2023-04-05,213.1699981689453,214.55999755859375,211.32000732421875,213.41000366210938,2223900.0 2023-04-06,216.11000061035156,216.3699951171875,212.5800018310547,213.17999267578125,1966600.0 2023-04-10,214.22000122070312,214.75999450683594,213.02000427246094,214.11000061035156,1181400.0 2023-04-11,215.2100067138672,215.4600067138672,213.2899932861328,214.33999633789062,1370800.0 2023-04-12,215.61000061035156,217.1999969482422,214.88999938964844,215.8000030517578,1654700.0 2023-04-13,217.25,217.63999938964844,214.47999572753906,215.8699951171875,1293900.0 2023-04-14,215.6999969482422,218.0,213.7899932861328,216.22000122070312,1224100.0 2023-04-17,218.16000366210938,218.22999572753906,215.72999572753906,216.22999572753906,1648300.0 2023-04-18,217.32000732421875,219.47000122070312,216.6199951171875,218.67999267578125,932100.0 2023-04-19,217.0399932861328,218.1199951171875,216.6699981689453,216.92999267578125,863000.0 2023-04-20,215.6199951171875,216.57000732421875,214.36000061035156,215.74000549316406,1117800.0 2023-04-21,215.2100067138672,215.97999572753906,213.80999755859375,215.97999572753906,1093000.0 2023-04-24,215.47000122070312,216.7899932861328,214.7899932861328,215.8800048828125,1332200.0 2023-04-25,211.69000244140625,214.8800048828125,211.63999938964844,214.8800048828125,2161700.0 2023-04-26,210.8300018310547,212.66000366210938,201.4600067138672,203.1300048828125,3217600.0 2023-04-27,216.16000366210938,216.9600067138672,211.39999389648438,211.99000549316406,2180900.0 2023-04-28,220.0,220.05999755859375,215.8000030517578,216.49000549316406,2427800.0 2023-05-01,221.1199951171875,222.5500030517578,218.85000610351562,219.22999572753906,1699700.0 2023-05-02,216.5399932861328,221.52999877929688,214.74000549316406,220.74000549316406,1775500.0 2023-05-03,215.97999572753906,219.61000061035156,215.9600067138672,218.0500030517578,1604900.0 2023-05-04,213.80999755859375,216.6699981689453,213.11000061035156,216.5399932861328,1241500.0 2023-05-05,215.47999572753906,217.5500030517578,213.94000244140625,215.14999389648438,1455100.0 2023-05-08,214.27000427246094,216.49000549316406,213.55999755859375,216.3699951171875,1001600.0 2023-05-09,213.66000366210938,214.25999450683594,212.14999389648438,213.92999267578125,1204400.0 2023-05-10,215.00999450683594,215.97999572753906,212.05999755859375,215.0399932861328,1007900.0 2023-05-11,209.80999755859375,214.52000427246094,209.13999938964844,213.75999450683594,1935100.0 2023-05-12,212.74000549316406,212.9499969482422,210.75,210.75999450683594,1257000.0 2023-05-15,214.38999938964844,214.57000732421875,212.0,212.24000549316406,893400.0 2023-05-16,212.33999633789062,213.8699951171875,211.88999938964844,213.50999450683594,1706800.0 2023-05-17,213.9600067138672,214.99000549316406,212.3699951171875,213.74000549316406,1257300.0 2023-05-18,215.42999267578125,215.7899932861328,213.00999450683594,213.3000030517578,1598100.0 2023-05-19,216.17999267578125,217.5399932861328,215.25999450683594,216.63999938964844,1504200.0 2023-05-22,216.52999877929688,217.39999389648438,215.2100067138672,216.86000061035156,1521600.0 2023-05-23,215.5500030517578,216.5,215.0399932861328,216.0,1942900.0 2023-05-24,214.0,215.99000549316406,213.91000366210938,215.72999572753906,1434100.0 2023-05-25,210.39999389648438,212.10000610351562,208.80999755859375,211.80999755859375,2066000.0 2023-05-26,212.47999572753906,212.9600067138672,209.9199981689453,211.41000366210938,2143600.0 2023-05-30,210.1199951171875,213.0,207.72000122070312,212.66000366210938,1916600.0 2023-05-31,208.99000549316406,210.50999450683594,206.1699981689453,210.4499969482422,7408400.0 2023-06-01,211.80999755859375,212.1699981689453,208.66000366210938,210.38999938964844,1963200.0 2023-06-02,216.52000427246094,216.94000244140625,211.41000366210938,212.6999969482422,1449200.0 2023-06-05,216.24000549316406,217.27000427246094,215.61000061035156,217.0500030517578,1205400.0 2023-06-06,216.74000549316406,217.9600067138672,215.22999572753906,217.1999969482422,1252600.0 2023-06-07,216.47000122070312,216.6300048828125,214.72000122070312,216.25,1652500.0 2023-06-08,215.19000244140625,215.6999969482422,213.47999572753906,215.38999938964844,1338700.0 2023-06-09,215.22000122070312,215.67999267578125,213.47999572753906,214.3300018310547,1295900.0 2023-06-12,218.36000061035156,218.60000610351562,214.47999572753906,215.22999572753906,1348200.0 2023-06-13,220.49000549316406,220.61000061035156,218.5399932861328,218.92999267578125,1345100.0 2023-06-14,216.08999633789062,222.14999389648438,215.3000030517578,221.5,2116800.0 2023-06-15,220.97000122070312,221.55999755859375,215.60000610351562,216.30999755859375,1911100.0 2023-06-16,221.32000732421875,222.74000549316406,220.74000549316406,222.2899932861328,3337400.0 2023-06-20,220.27999877929688,222.27999877929688,219.89999389648438,221.47000122070312,1779400.0 2023-06-21,220.55999755859375,221.80999755859375,218.3300018310547,219.42999267578125,1602700.0 2023-06-22,220.39999389648438,222.27000427246094,218.8300018310547,220.14999389648438,1279700.0 2023-06-23,213.8300018310547,218.86000061035156,213.2100067138672,218.4499969482422,2189700.0 2023-06-26,215.5399932861328,216.3000030517578,212.82000732421875,212.9199981689453,1169600.0 2023-06-27,215.61000061035156,216.36000061035156,214.0500030517578,215.7100067138672,1313300.0 2023-06-28,215.61000061035156,216.47999572753906,213.72999572753906,215.14999389648438,1725600.0 2023-06-29,216.4600067138672,219.47999572753906,214.2899932861328,216.10000610351562,1539700.0 2023-06-30,219.7899932861328,220.5500030517578,217.47000122070312,217.52000427246094,1781800.0 2023-07-03,218.72999572753906,219.22999572753906,216.25,218.22000122070312,848300.0 2023-07-05,219.6999969482422,220.1999969482422,217.22000122070312,218.11000061035156,1113000.0 2023-07-06,221.64999389648438,222.16000366210938,218.08999633789062,218.08999633789062,1889300.0 2023-07-07,218.74000549316406,221.35000610351562,218.52000427246094,219.82000732421875,1678400.0 2023-07-10,224.25999450683594,225.72999572753906,219.2100067138672,219.24000549316406,1788300.0 2023-07-11,226.3800048828125,226.63999938964844,223.6199951171875,224.83999633789062,1278200.0 2023-07-12,224.99000549316406,228.97000122070312,224.3699951171875,228.8800048828125,1368800.0 2023-07-13,227.16000366210938,227.61000061035156,224.61000061035156,225.24000549316406,1192100.0 2023-07-14,229.47000122070312,229.7100067138672,226.6199951171875,227.1999969482422,1185500.0 2023-07-17,233.72000122070312,234.44000244140625,228.25999450683594,228.25999450683594,1700800.0 2023-07-18,235.89999389648438,237.08999633789062,233.0,233.38999938964844,1718400.0 2023-07-19,237.3300018310547,238.52999877929688,235.11000061035156,235.17999267578125,1818800.0 2023-07-20,237.0800018310547,238.3300018310547,235.2899932861328,236.47999572753906,1453900.0 2023-07-21,237.69000244140625,239.82000732421875,237.52999877929688,238.69000244140625,4660700.0 2023-07-24,239.5,239.61000061035156,236.97999572753906,237.3800048828125,1564600.0 2023-07-25,240.47999572753906,241.07000732421875,238.13999938964844,238.61000061035156,1936500.0 2023-07-26,253.4499969482422,256.1499938964844,244.0,244.0,3397900.0 2023-07-27,250.8800048828125,256.8399963378906,249.63999938964844,254.75,2677400.0 2023-07-28,250.61000061035156,254.99000549316406,249.55999755859375,254.07000732421875,1788600.0 2023-07-31,247.25999450683594,250.60000610351562,245.83999633789062,250.60000610351562,2052000.0 2023-08-01,248.32000732421875,248.77000427246094,245.02000427246094,247.25999450683594,1305500.0 2023-08-02,247.36000061035156,248.32000732421875,245.0500030517578,245.0500030517578,1809100.0 2023-08-03,248.0,248.80999755859375,246.11000061035156,247.9499969482422,1129000.0 2023-08-04,245.75999450683594,249.25999450683594,245.3699951171875,249.07000732421875,1237800.0 2023-08-07,250.82000732421875,251.02000427246094,246.3800048828125,246.88999938964844,1266800.0 2023-08-08,248.33999633789062,250.6999969482422,247.25999450683594,249.49000549316406,1068600.0 2023-08-09,250.30999755859375,251.3000030517578,248.30999755859375,248.8000030517578,1145000.0 2023-08-10,250.55999755859375,254.1300048828125,249.77999877929688,251.6699981689453,1153700.0 2023-08-11,252.82000732421875,253.3699951171875,250.0800018310547,250.25999450683594,926400.0 2023-08-14,251.9600067138672,254.30999755859375,250.99000549316406,253.14999389648438,1113200.0 2023-08-15,250.97000122070312,252.22999572753906,250.1199951171875,250.77000427246094,1092800.0 2023-08-16,250.89999389648438,252.97999572753906,250.35000610351562,250.9199981689453,1275300.0 2023-08-17,250.27999877929688,252.83999633789062,249.44000244140625,252.42999267578125,1394500.0 2023-08-18,251.0500030517578,251.75999450683594,248.6300048828125,249.16000366210938,2044300.0 2023-08-21,251.11000061035156,252.33999633789062,249.91000366210938,250.3699951171875,1205300.0 2023-08-22,249.52999877929688,252.02999877929688,248.91000366210938,250.8800048828125,926100.0 2023-08-23,250.9199981689453,251.52000427246094,249.86000061035156,250.1300048828125,1027800.0 2023-08-24,249.8000030517578,253.6300048828125,249.67999267578125,251.8699951171875,1132600.0 2023-08-25,253.0500030517578,254.14999389648438,250.6300048828125,251.3699951171875,1039500.0 2023-08-28,254.38999938964844,255.77999877929688,253.33999633789062,254.89999389648438,813600.0 2023-08-29,254.35000610351562,255.60000610351562,252.94000244140625,253.8800048828125,1139600.0 2023-08-30,254.92999267578125,256.19000244140625,253.63999938964844,254.77999877929688,1587500.0 2023-08-31,254.61000061035156,256.42999267578125,254.0,255.85000610351562,2400100.0 2023-09-01,255.75,256.760009765625,254.0500030517578,254.7899932861328,1491300.0 2023-09-05,252.85000610351562,255.57000732421875,250.32000732421875,254.8800048828125,1616500.0 2023-09-06,251.0500030517578,252.6699981689453,249.89999389648438,252.5800018310547,1311000.0 2023-09-07,250.1199951171875,251.58999633789062,249.80999755859375,250.80999755859375,1021600.0 2023-09-08,249.3699951171875,251.38999938964844,248.86000061035156,251.27999877929688,1191000.0 2023-09-11,248.1999969482422,249.88999938964844,246.88999938964844,249.27999877929688,1297200.0 2023-09-12,248.02000427246094,248.67999267578125,246.89999389648438,247.0500030517578,1303300.0 2023-09-13,247.80999755859375,249.1300048828125,246.9499969482422,247.44000244140625,1364400.0 2023-09-14,248.2899932861328,248.74000549316406,246.35000610351562,248.42999267578125,1350200.0 2023-09-15,245.30999755859375,248.91000366210938,244.69000244140625,248.44000244140625,2898800.0 2023-09-18,247.27999877929688,248.13999938964844,245.6999969482422,246.16000366210938,1218500.0 2023-09-19,245.83999633789062,247.0500030517578,243.97000122070312,246.44000244140625,1030700.0 2023-09-20,243.8699951171875,247.2100067138672,243.8000030517578,247.2100067138672,1364700.0 2023-09-21,238.72000122070312,243.08999633789062,238.6199951171875,242.6300048828125,1260100.0 2023-09-22,239.35000610351562,240.92999267578125,237.6199951171875,237.6199951171875,1026200.0 2023-09-25,240.02000427246094,240.52999877929688,238.0399932861328,239.86000061035156,1077200.0 2023-09-26,237.24000549316406,239.30999755859375,236.1300048828125,238.7899932861328,1557700.0 2023-09-27,242.6300048828125,243.60000610351562,236.8300018310547,238.0,2256300.0 2023-09-28,243.30999755859375,244.39999389648438,241.86000061035156,242.2899932861328,1391000.0 2023-09-29,240.5800018310547,244.0,239.6300048828125,244.0,1337000.0 2023-10-02,239.3699951171875,240.9499969482422,238.0500030517578,240.5800018310547,1206400.0 2023-10-03,240.4199981689453,240.55999755859375,238.27999877929688,238.91000366210938,1216600.0 2023-10-04,243.97999572753906,244.35000610351562,239.8800048828125,241.2899932861328,1388600.0 2023-10-05,243.36000061035156,244.9199981689453,241.10000610351562,244.50999450683594,935300.0 2023-10-06,246.3800048828125,247.64999389648438,240.27999877929688,242.14999389648438,1574900.0 2023-10-09,250.17999267578125,250.4199981689453,245.3000030517578,245.77999877929688,1022800.0 2023-10-10,249.14999389648438,251.3000030517578,247.69000244140625,250.17999267578125,1648900.0 2023-10-11,249.4600067138672,249.9199981689453,247.4199981689453,249.66000366210938,1134400.0 2023-10-12,247.64999389648438,250.82000732421875,246.3000030517578,250.61000061035156,1400800.0 2023-10-13,247.5,249.5399932861328,245.33999633789062,248.5,1443800.0 2023-10-16,249.25999450683594,250.11000061035156,247.6699981689453,248.91000366210938,1037900.0 2023-10-17,249.3300018310547,250.41000366210938,248.0500030517578,250.39999389648438,1054600.0 2023-10-18,248.25999450683594,250.33999633789062,247.85000610351562,249.57000732421875,1074800.0 2023-10-19,246.0800018310547,249.5,245.63999938964844,248.0800018310547,1156800.0 2023-10-20,241.67999267578125,246.60000610351562,241.4499969482422,246.3000030517578,1562200.0 2023-10-23,241.16000366210938,243.6300048828125,240.82000732421875,241.67999267578125,1162400.0 2023-10-24,240.4499969482422,242.5800018310547,237.9199981689453,241.00999450683594,1562100.0 2023-10-25,218.3300018310547,230.05999755859375,217.0,229.64999389648438,4914400.0 2023-10-26,218.83999633789062,222.4600067138672,217.1199951171875,218.3000030517578,2603800.0 2023-10-27,214.83999633789062,218.5800018310547,213.89999389648438,218.3300018310547,2070000.0 2023-10-30,216.0800018310547,217.11000061035156,213.25999450683594,215.67999267578125,1704200.0 2023-10-31,218.22000122070312,218.9499969482422,215.25,216.6699981689453,2557200.0 2023-11-01,210.3699951171875,215.0,205.52999877929688,215.0,3416600.0 2023-11-02,218.55999755859375,218.75,211.52000427246094,211.6300048828125,2262700.0 2023-11-03,219.30999755859375,222.32000732421875,216.4199981689453,221.02999877929688,2455300.0 2023-11-06,220.5399932861328,220.9600067138672,218.6300048828125,219.42999267578125,1127100.0 2023-11-07,222.25,223.41000366210938,219.2100067138672,221.02000427246094,1668400.0 2023-11-08,225.47999572753906,226.47000122070312,223.27999877929688,224.05999755859375,1389200.0 2023-11-09,226.52000427246094,227.11000061035156,225.3800048828125,226.42999267578125,1513200.0 2023-11-10,228.49000549316406,229.19000244140625,226.33999633789062,228.1199951171875,1429600.0 2023-11-13,226.35000610351562,227.52999877929688,226.08999633789062,227.4499969482422,1229200.0 2023-11-14,230.4199981689453,231.22000122070312,228.77999877929688,229.63999938964844,1297600.0 2023-11-15,230.4600067138672,232.47999572753906,230.1300048828125,230.44000244140625,1553600.0 2023-11-16,229.91000366210938,233.3000030517578,227.25,231.7100067138672,1588400.0 2023-11-17,229.38999938964844,230.9600067138672,228.0,230.9600067138672,1664600.0 2023-11-20,231.7100067138672,232.44000244140625,228.44000244140625,228.63999938964844,1403700.0 2023-11-21,231.2100067138672,232.14999389648438,230.07000732421875,231.80999755859375,1715600.0 2023-11-22,231.14999389648438,233.75,229.8000030517578,232.6999969482422,1439200.0 2023-11-24,230.66000366210938,231.97999572753906,229.10000610351562,231.52000427246094,659800.0 2023-11-27,229.16000366210938,230.3699951171875,228.19000244140625,230.1999969482422,1551600.0 2023-11-28,228.99000549316406,230.2899932861328,228.44000244140625,229.41000366210938,1162300.0 2023-11-29,229.16000366210938,231.05999755859375,228.83999633789062,229.83999633789062,1291200.0 2023-11-30,229.9199981689453,230.0,227.47999572753906,229.5,4351800.0 2023-12-01,232.94000244140625,233.30999755859375,229.22999572753906,229.63999938964844,1647700.0 2023-12-04,232.5800018310547,233.2899932861328,231.1699981689453,231.39999389648438,2795100.0 2023-12-05,231.55999755859375,232.88999938964844,229.86000061035156,232.52999877929688,1665900.0 2023-12-06,232.35000610351562,232.99000549316406,230.22999572753906,232.19000244140625,1676900.0 2023-12-07,229.99000549316406,232.72000122070312,229.39999389648438,231.5,1758400.0 2023-12-08,229.27000427246094,232.58999633789062,228.27000427246094,229.19000244140625,1772400.0 2023-12-11,233.2899932861328,235.25999450683594,230.86000061035156,231.32000732421875,1981500.0 2023-12-12,236.67999267578125,236.69000244140625,233.16000366210938,235.0,1905100.0 2023-12-13,239.22000122070312,239.25999450683594,235.57000732421875,237.27000427246094,1579800.0 2023-12-14,235.97000122070312,240.22000122070312,235.2899932861328,240.19000244140625,2361000.0 2023-12-15,234.13999938964844,237.17999267578125,233.69000244140625,235.88999938964844,5260500.0 2023-12-18,234.85000610351562,236.47999572753906,233.99000549316406,236.33999633789062,1492600.0 2023-12-19,233.6999969482422,235.85000610351562,233.39999389648438,234.9600067138672,1394000.0 2023-12-20,232.22999572753906,235.4600067138672,232.00999450683594,233.50999450683594,1654400.0 2023-12-21,228.99000549316406,232.0,227.1199951171875,232.0,1744800.0 2023-12-22,230.97000122070312,231.6300048828125,228.5,228.99000549316406,1231900.0 2023-12-26,232.5399932861328,233.02000427246094,230.3800048828125,231.58999633789062,1028900.0 2023-12-27,231.61000061035156,232.75,230.9600067138672,231.88999938964844,925600.0 2023-12-28,232.49000549316406,233.3699951171875,231.3800048828125,232.1199951171875,1141000.0 2023-12-29,232.97000122070312,233.44000244140625,231.86000061035156,232.42999267578125,1020200.0 2024-01-02,233.4199981689453,233.85000610351562,231.88999938964844,233.3800048828125,1955400.0 2024-01-03,232.50999450683594,234.22000122070312,231.6699981689453,233.6300048828125,1831500.0 2024-01-04,233.66000366210938,235.35000610351562,233.41000366210938,233.99000549316406,2145400.0 2024-01-05,235.2100067138672,235.42999267578125,232.4499969482422,232.63999938964844,1765400.0 2024-01-08,236.75999450683594,237.16000366210938,234.94000244140625,235.5500030517578,1678500.0 2024-01-09,235.22000122070312,236.99000549316406,234.72999572753906,235.0,1135000.0 2024-01-10,235.2899932861328,236.1199951171875,234.44000244140625,234.9600067138672,1218000.0 2024-01-11,235.33999633789062,235.8000030517578,232.35000610351562,235.35000610351562,1545200.0 2024-01-12,235.9499969482422,237.39999389648438,234.05999755859375,236.64999389648438,932200.0 2024-01-16,235.27999877929688,235.88999938964844,233.2899932861328,235.1300048828125,1288800.0 2024-01-17,235.38999938964844,237.25999450683594,234.4499969482422,236.13999938964844,1409300.0 2024-01-18,236.0800018310547,236.67999267578125,234.16000366210938,235.05999755859375,1182700.0 2024-01-19,238.24000549316406,239.22000122070312,234.63999938964844,236.6999969482422,1822100.0 2024-01-22,239.39999389648438,240.25999450683594,237.9199981689453,238.0800018310547,1761200.0 2024-01-23,240.36000061035156,240.5,238.42999267578125,239.39999389648438,1245100.0 2024-01-24,238.44000244140625,241.58999633789062,238.17999267578125,241.41000366210938,1744500.0 2024-01-25,236.72000122070312,240.75,236.25999450683594,239.24000549316406,1993300.0 2024-01-26,236.10000610351562,237.75999450683594,235.5,237.75999450683594,1677900.0 2024-01-29,237.7100067138672,237.7100067138672,234.3800048828125,234.44000244140625,2165100.0 2024-01-30,238.58999633789062,238.83999633789062,235.11000061035156,235.92999267578125,2024100.0 2024-01-31,245.77999877929688,251.22000122070312,244.0,246.41000366210938,4436100.0 2024-02-01,247.0800018310547,247.25,241.97000122070312,245.0,2008000.0 2024-02-02,248.80999755859375,249.8300018310547,246.72999572753906,247.5800018310547,2223000.0 2024-02-05,248.27999877929688,248.83999633789062,246.08999633789062,248.58999633789062,1733200.0 2024-02-06,250.80999755859375,251.8000030517578,248.52000427246094,249.39999389648438,1690500.0 2024-02-07,250.27000427246094,252.3699951171875,249.6999969482422,251.8300018310547,1460700.0 2024-02-08,251.0800018310547,251.19000244140625,248.39999389648438,249.99000549316406,1330900.0 2024-02-09,249.99000549316406,251.0,248.8699951171875,250.88999938964844,1243300.0 2024-02-12,250.07000732421875,250.77999877929688,249.39999389648438,249.75,1260500.0 2024-02-13,249.58999633789062,250.5,247.8699951171875,250.4499969482422,1827900.0 2024-02-14,250.89999389648438,251.25999450683594,249.05999755859375,250.10000610351562,1131500.0 2024-02-15,252.0500030517578,252.82000732421875,251.1300048828125,251.60000610351562,1387600.0 2024-02-16,252.97000122070312,254.36000061035156,250.63999938964844,251.75,2098800.0 2024-02-20,252.94000244140625,254.52000427246094,252.5399932861328,253.39999389648438,1439300.0 2024-02-21,253.9199981689453,254.02000427246094,251.52999877929688,253.55999755859375,1146400.0 2024-02-22,254.75999450683594,255.75,253.50999450683594,254.07000732421875,1692900.0 2024-02-23,255.8699951171875,256.2099914550781,254.9600067138672,255.24000549316406,1306600.0 2024-02-26,253.5500030517578,256.57000732421875,253.47999572753906,256.57000732421875,1141300.0 2024-02-27,251.30999755859375,253.3000030517578,250.2100067138672,253.14999389648438,1241800.0 2024-02-28,251.55999755859375,251.91000366210938,250.14999389648438,250.55999755859375,1508100.0 2024-02-29,251.1300048828125,253.80999755859375,250.16000366210938,253.6999969482422,2796700.0 2024-03-01,249.69000244140625,250.17999267578125,248.3300018310547,249.42999267578125,2091000.0 2024-03-04,246.1999969482422,249.4199981689453,243.8000030517578,247.00999450683594,3661500.0 2024-03-05,244.0,246.66000366210938,242.5800018310547,246.35000610351562,2433300.0 2024-03-06,243.75999450683594,246.27999877929688,243.0800018310547,244.9600067138672,2163700.0 2024-03-07,244.25,245.97000122070312,243.25,243.75999450683594,2445400.0 2024-03-08,242.39999389648438,244.30999755859375,241.47999572753906,243.89999389648438,1815500.0 2024-03-11,244.08999633789062,244.52999877929688,241.6999969482422,243.22999572753906,1477100.0 2024-03-12,244.6699981689453,245.66000366210938,242.61000061035156,244.08999633789062,1978800.0 2024-03-13,244.2100067138672,245.25999450683594,243.07000732421875,244.6699981689453,1559000.0 2024-03-14,243.25,244.99000549316406,242.22999572753906,244.7100067138672,1867500.0 2024-03-15,242.08999633789062,243.8300018310547,238.8300018310547,242.97999572753906,11912100.0 2024-03-18,241.85000610351562,244.27999877929688,241.67999267578125,243.61000061035156,2001900.0 2024-03-19,244.1300048828125,244.32000732421875,241.2899932861328,242.57000732421875,1864200.0 2024-03-20,247.72000122070312,247.8699951171875,244.1199951171875,245.00999450683594,2105100.0 2024-03-21,248.9499969482422,250.52999877929688,247.4199981689453,248.47000122070312,1858000.0 2024-03-22,247.61000061035156,251.22999572753906,246.9600067138672,251.22999572753906,1612600.0 2024-03-25,244.1999969482422,247.75,244.0500030517578,247.4199981689453,1069600.0 2024-03-26,245.07000732421875,245.25,243.39999389648438,243.55999755859375,1072900.0 2024-03-27,248.3300018310547,249.42999267578125,246.8800048828125,246.9499969482422,1149200.0 2024-03-28,249.74000549316406,251.05999755859375,249.02999877929688,249.6300048828125,1302000.0 2024-04-01,245.30999755859375,250.61000061035156,245.02000427246094,250.3800048828125,1535500.0 2024-04-02,247.66000366210938,248.72999572753906,239.72000122070312,240.11000061035156,2297400.0 2024-04-03,245.1300048828125,248.41000366210938,244.74000549316406,247.82000732421875,2370100.0 2024-04-04,241.49000549316406,247.6199951171875,241.39999389648438,247.57000732421875,1690600.0 2024-04-05,244.85000610351562,245.9199981689453,241.27000427246094,241.9499969482422,1420100.0 2024-04-08,246.63999938964844,247.0,244.27000427246094,244.3699951171875,905600.0 2024-04-09,250.00999450683594,250.10000610351562,246.58999633789062,248.3000030517578,1158700.0 2024-04-10,245.7899932861328,248.7899932861328,244.3300018310547,248.33999633789062,1263200.0 2024-04-11,244.4199981689453,246.77000427246094,242.97000122070312,246.52999877929688,1099200.0 2024-04-12,243.85000610351562,244.1999969482422,242.19000244140625,242.92999267578125,1226400.0 2024-04-15,244.0800018310547,247.32000732421875,243.1199951171875,247.0800018310547,1383600.0 2024-04-16,244.2100067138672,245.52999877929688,243.42999267578125,245.00999450683594,1457700.0 2024-04-17,242.89999389648438,245.0800018310547,242.02999877929688,245.0800018310547,1126100.0 2024-04-18,241.99000549316406,245.0,241.6699981689453,244.5,1454200.0 2024-04-19,243.30999755859375,244.27999877929688,242.4499969482422,243.80999755859375,1638700.0 2024-04-22,246.30999755859375,247.5800018310547,243.9199981689453,245.10000610351562,1329000.0 2024-04-23,246.83999633789062,248.08999633789062,245.92999267578125,246.75999450683594,1661800.0 2024-04-24,246.61000061035156,246.86000061035156,244.32000732421875,244.63999938964844,1455800.0 2024-04-25,246.33999633789062,250.3000030517578,244.41000366210938,249.57000732421875,1224500.0 2024-04-26,243.07000732421875,246.7100067138672,242.9600067138672,244.10000610351562,1555500.0 2024-04-29,243.9499969482422,244.9499969482422,243.17999267578125,244.0500030517578,1153500.0 2024-04-30,241.88999938964844,244.49000549316406,241.80999755859375,244.19000244140625,1944900.0 2024-05-01,247.3300018310547,253.72000122070312,244.52000427246094,249.69000244140625,2782400.0 2024-05-02,242.02999877929688,246.9600067138672,241.02999877929688,246.00999450683594,1781100.0 2024-05-03,241.88999938964844,243.6699981689453,239.32000732421875,243.02000427246094,1491500.0 2024-05-06,242.74000549316406,243.6999969482422,241.10000610351562,242.27999877929688,1108800.0 2024-05-07,245.1199951171875,245.22999572753906,242.10000610351562,243.05999755859375,1202500.0 2024-05-08,242.94000244140625,245.0500030517578,241.17999267578125,245.0500030517578,1133500.0 2024-05-09,245.14999389648438,245.44000244140625,242.7899932861328,243.83999633789062,1020200.0 2024-05-10,246.86000061035156,247.2100067138672,245.05999755859375,245.47999572753906,757900.0 2024-05-13,247.8000030517578,249.82000732421875,246.77000427246094,247.5,950000.0 2024-05-14,245.5,249.4199981689453,244.5,249.0800018310547,1279000.0 2024-05-15,246.6199951171875,248.25,246.0,246.4600067138672,1053800.0 2024-05-16,250.05999755859375,250.27000427246094,246.02999877929688,246.36000061035156,1032000.0 2024-05-17,252.3300018310547,252.38999938964844,249.24000549316406,250.05999755859375,1291500.0 2024-05-20,251.77999877929688,252.66000366210938,250.58999633789062,252.44000244140625,772900.0 2024-05-21,252.13999938964844,253.0,251.10000610351562,253.0,917400.0 2024-05-22,254.02000427246094,254.63999938964844,251.7100067138672,252.3000030517578,1272800.0 2024-05-23,251.49000549316406,254.36000061035156,251.05999755859375,254.36000061035156,1096100.0 2024-05-24,248.89999389648438,252.99000549316406,248.33999633789062,251.60000610351562,973900.0 2024-05-28,243.3000030517578,248.4600067138672,241.91000366210938,248.3000030517578,1483500.0 2024-05-29,240.08999633789062,242.72999572753906,239.6199951171875,241.42999267578125,1565600.0 2024-05-30,240.91000366210938,241.7899932861328,239.52000427246094,240.6699981689453,1562200.0 2024-05-31,244.9199981689453,245.02000427246094,240.52000427246094,241.52000427246094,2721000.0 2024-06-03,244.02000427246094,245.52999877929688,242.0500030517578,244.1699981689453,1113300.0 2024-06-04,245.6699981689453,247.4600067138672,243.92999267578125,244.52000427246094,911700.0 2024-06-05,245.77999877929688,246.91000366210938,243.36000061035156,245.13999938964844,1298300.0 2024-06-06,247.97000122070312,249.5399932861328,246.22999572753906,246.30999755859375,1614300.0 2024-06-07,252.32000732421875,253.10000610351562,247.94000244140625,248.88999938964844,1650200.0 2024-06-10,246.8699951171875,252.19000244140625,243.69000244140625,251.27999877929688,2339700.0 2024-06-11,246.5800018310547,247.92999267578125,243.72000122070312,246.80999755859375,1478200.0 2024-06-12,246.1300048828125,246.91000366210938,244.0399932861328,245.9600067138672,1764500.0 2024-06-13,244.27000427246094,246.0399932861328,242.6199951171875,244.27000427246094,1368700.0 2024-06-14,242.6199951171875,243.64999389648438,240.92999267578125,242.97999572753906,1106900.0 2024-06-17,244.9600067138672,245.9600067138672,240.0399932861328,240.82000732421875,1347800.0 2024-06-18,244.41000366210938,245.5500030517578,243.50999450683594,245.13999938964844,1004800.0 2024-06-20,246.05999755859375,246.91000366210938,243.91000366210938,244.75999450683594,1954200.0 2024-06-21,247.97000122070312,248.58999633789062,246.47999572753906,246.9199981689453,3022800.0 2024-06-24,249.1999969482422,250.75,247.1699981689453,248.25999450683594,1303100.0 2024-06-25,248.39999389648438,250.3800048828125,246.44000244140625,250.3800048828125,1492900.0 2024-06-26,238.02000427246094,247.67999267578125,237.2100067138672,246.61000061035156,3146300.0 2024-06-27,237.3000030517578,239.2899932861328,236.24000549316406,237.8699951171875,2066800.0 2024-06-28,238.69000244140625,241.13999938964844,237.47000122070312,238.25999450683594,2595000.0 2024-07-01,235.6699981689453,241.41000366210938,235.0800018310547,239.3000030517578,2124700.0 2024-07-02,236.6300048828125,236.8800048828125,234.0,236.60000610351562,1278100.0 2024-07-03,236.91000366210938,237.57000732421875,234.72999572753906,235.9499969482422,815700.0 2024-07-05,235.55999755859375,236.52000427246094,233.75,235.74000549316406,1847300.0 2024-07-08,233.44000244140625,236.42999267578125,233.02000427246094,235.47999572753906,1448800.0 2024-07-09,234.7100067138672,235.0,232.89999389648438,233.1199951171875,1458700.0 2024-07-10,234.14999389648438,234.41000366210938,231.27000427246094,233.85000610351562,1687000.0 2024-07-11,235.6300048828125,238.22000122070312,233.13999938964844,233.88999938964844,1882300.0 2024-07-12,238.02000427246094,239.47000122070312,235.99000549316406,236.27999877929688,1312700.0 2024-07-15,242.63999938964844,242.75999450683594,238.19000244140625,238.19000244140625,1268300.0 2024-07-16,245.82000732421875,246.57000732421875,242.75999450683594,243.08999633789062,1252800.0 2024-07-17,249.25,250.02999877929688,246.7899932861328,246.7899932861328,1896800.0 2024-07-18,247.39999389648438,251.77999877929688,247.11000061035156,248.2100067138672,1225800.0 2024-07-19,246.97000122070312,248.8699951171875,244.64999389648438,248.22999572753906,1424500.0 2024-07-22,247.99000549316406,249.1699981689453,245.92999267578125,249.1699981689453,1421300.0 2024-07-23,248.35000610351562,248.85000610351562,246.00999450683594,246.9199981689453,765400.0 2024-07-24,247.10000610351562,249.66000366210938,245.8000030517578,249.66000366210938,1853200.0 2024-07-25,249.5800018310547,254.35000610351562,247.97999572753906,249.05999755859375,1476200.0 2024-07-26,252.6699981689453,253.4600067138672,249.49000549316406,249.57000732421875,1449500.0 2024-07-29,255.2100067138672,256.1300048828125,252.6300048828125,254.5,2120000.0 2024-07-30,257.739990234375,258.75,255.97000122070312,256.1400146484375,1762400.0 2024-07-31,262.6199951171875,269.489990234375,259.0,260.1099853515625,3046500.0 2024-08-01,261.29998779296875,263.79998779296875,258.7900085449219,260.3800048828125,2282000.0 2024-08-02,263.5199890136719,263.95001220703125,259.4700012207031,262.0,2310600.0 2024-08-05,258.1400146484375,268.4800109863281,256.6199951171875,267.45001220703125,2295700.0 2024-08-06,259.4700012207031,262.989990234375,256.4700012207031,257.739990234375,1847500.0 2024-08-07,258.9100036621094,265.2099914550781,258.6600036621094,259.3299865722656,2011700.0 2024-08-08,262.7900085449219,263.3699951171875,258.510009765625,258.510009765625,1968000.0 2024-08-09,262.17999267578125,262.510009765625,259.92999267578125,261.57000732421875,1462300.0 2024-08-12,259.1199951171875,261.739990234375,258.6300048828125,260.9800109863281,1257100.0 2024-08-13,261.9100036621094,262.0199890136719,259.0799865722656,259.7699890136719,1104500.0 2024-08-14,262.82000732421875,263.3900146484375,260.3599853515625,260.9100036621094,1047600.0 2024-08-15,263.6600036621094,264.6700134277344,261.8599853515625,263.5,1169500.0 2024-08-16,264.0899963378906,264.5299987792969,262.2099914550781,263.69000244140625,1013200.0 2024-08-19,264.6499938964844,265.8800048828125,262.8800048828125,264.6300048828125,998100.0 2024-08-20,264.5400085449219,265.0,263.4200134277344,263.8699951171875,913300.0 2024-08-21,267.8500061035156,268.1099853515625,264.7300109863281,265.7900085449219,1305100.0 2024-08-22,269.3800048828125,269.5799865722656,267.25,268.92999267578125,1137600.0 2024-08-23,269.6000061035156,270.989990234375,268.20001220703125,270.6000061035156,1206700.0 2024-08-26,271.3500061035156,271.8699951171875,270.1099853515625,270.54998779296875,792600.0 2024-08-27,274.67999267578125,275.1000061035156,270.75,271.2799987792969,1260000.0 2024-08-28,272.67999267578125,276.7699890136719,271.80999755859375,275.7900085449219,1369500.0 2024-08-29,273.3599853515625,275.2699890136719,271.67999267578125,274.5400085449219,850400.0 2024-08-30,275.9100036621094,276.739990234375,272.29998779296875,273.8699951171875,1548100.0 2024-09-03,275.54998779296875,278.0199890136719,273.0,273.0,1589900.0 2024-09-04,275.2200012207031,278.25,273.67999267578125,276.0,1374400.0 2024-09-05,270.1700134277344,274.94000244140625,269.0199890136719,274.79998779296875,1856300.0 2024-09-06,269.55999755859375,271.489990234375,267.7900085449219,271.0400085449219,2814500.0 2024-09-09,275.5899963378906,276.1300048828125,269.70001220703125,269.70001220703125,1784400.0 2024-09-10,279.260009765625,279.5799865722656,275.4700012207031,277.04998779296875,1354300.0 2024-09-11,277.4800109863281,277.8500061035156,270.7099914550781,277.30999755859375,1556000.0 2024-09-12,278.3999938964844,279.010009765625,273.8999938964844,277.5799865722656,1499000.0 2024-09-13,277.510009765625,278.67999267578125,275.8299865722656,276.7799987792969,1183100.0 2024-09-16,278.6000061035156,279.7799987792969,276.9700012207031,279.0299987792969,1699400.0 2024-09-17,279.4100036621094,281.5400085449219,278.07000732421875,278.07000732421875,2163300.0 2024-09-18,275.9100036621094,281.1400146484375,275.42999267578125,279.45001220703125,1521100.0 2024-09-19,277.69000244140625,279.7099914550781,276.510009765625,279.42999267578125,1559300.0 2024-09-20,276.4100036621094,278.010009765625,274.29998779296875,276.7799987792969,3271500.0 2024-09-23,277.5799865722656,277.8399963378906,275.2699890136719,276.8800048828125,1435000.0 2024-09-24,276.6400146484375,277.9599914550781,275.0,277.4599914550781,1436900.0 2024-09-25,275.25,276.989990234375,274.9599914550781,276.3599853515625,1076300.0 2024-09-26,274.42999267578125,276.760009765625,273.6300048828125,275.9200134277344,1333800.0 2024-09-27,272.8800048828125,276.2099914550781,272.7099914550781,274.79998779296875,1581300.0 2024-09-30,276.7300109863281,277.0400085449219,272.17999267578125,273.510009765625,1987800.0 2024-10-01,280.0799865722656,281.17999267578125,273.45001220703125,278.17999267578125,1909900.0 2024-10-02,283.54998779296875,283.760009765625,278.67999267578125,280.0799865722656,1297900.0 2024-10-03,284.6199951171875,285.6700134277344,282.1099853515625,282.7900085449219,1489500.0 2024-10-04,285.1600036621094,286.29998779296875,282.6700134277344,285.70001220703125,1076700.0 2024-10-07,282.1199951171875,284.9200134277344,281.2699890136719,283.55999755859375,1443300.0 2024-10-08,285.4200134277344,286.1099853515625,281.989990234375,283.04998779296875,1176000.0 2024-10-09,287.7699890136719,288.29998779296875,284.5899963378906,285.8299865722656,1253300.0 2024-10-10,286.9100036621094,287.5899963378906,285.7200012207031,287.5,864500.0 2024-10-11,288.3599853515625,288.5,286.6600036621094,286.94000244140625,952200.0 2024-10-14,291.0,291.7699890136719,288.42999267578125,288.989990234375,969700.0 2024-10-15,290.0400085449219,294.17999267578125,289.8900146484375,291.70001220703125,1532000.0 2024-10-16,290.70001220703125,291.1600036621094,287.7900085449219,289.1099853515625,1242100.0 2024-10-17,291.9599914550781,292.8299865722656,289.989990234375,292.0400085449219,2299200.0 2024-10-18,292.2900085449219,292.760009765625,290.239990234375,292.57000732421875,2738200.0 2024-10-21,290.9100036621094,291.989990234375,289.17999267578125,291.7300109863281,1044300.0 2024-10-22,291.3399963378906,291.7799987792969,288.4200134277344,290.1499938964844,983100.0 2024-10-23,290.0400085449219,292.44000244140625,289.3599853515625,289.7200012207031,1183700.0 2024-10-24,289.42999267578125,291.239990234375,288.760009765625,290.0400085449219,1261700.0 2024-10-25,287.9599914550781,290.8500061035156,287.6000061035156,290.3699951171875,1691500.0 2024-10-28,286.44000244140625,289.19000244140625,286.0400085449219,288.510009765625,1591800.0 2024-10-29,287.95001220703125,289.6600036621094,284.3900146484375,285.44000244140625,2583000.0 2024-10-30,292.7799987792969,292.8699951171875,285.6000061035156,286.20001220703125,2012600.0 2024-10-31,289.239990234375,292.5400085449219,288.94000244140625,291.510009765625,2215700.0 2024-11-01,288.17999267578125,289.3699951171875,285.989990234375,288.010009765625,2037000.0 2024-11-04,289.8599853515625,292.25,288.9800109863281,290.0,1184300.0 2024-11-05,291.17999267578125,291.7099914550781,288.44000244140625,289.5799865722656,897600.0 2024-11-06,305.17999267578125,306.7099914550781,296.739990234375,299.5899963378906,2869300.0 2024-11-07,304.8500061035156,306.19000244140625,303.04998779296875,305.0,1299400.0 2024-11-08,304.7300109863281,306.9200134277344,304.1300048828125,305.6600036621094,1552200.0 2024-11-11,306.7799987792969,308.5400085449219,305.1300048828125,305.7799987792969,1340200.0 2024-11-12,307.9100036621094,309.2099914550781,306.8299865722656,307.3599853515625,1711200.0 2024-11-13,307.5,309.3699951171875,306.6700134277344,306.70001220703125,1637800.0 2024-11-14,301.989990234375,307.7200012207031,301.3999938964844,307.1099853515625,1505800.0 2024-11-15,297.6400146484375,301.95001220703125,297.07000732421875,301.92999267578125,1457700.0 2024-11-18,297.8900146484375,299.8399963378906,296.95001220703125,297.6400146484375,1075900.0 2024-11-19,297.5400085449219,299.0899963378906,295.05999755859375,296.3800048828125,1741700.0 2024-11-20,298.5899963378906,300.6199951171875,295.1499938964844,296.4800109863281,2159300.0 2024-11-21,304.57000732421875,304.9599914550781,298.80999755859375,300.0,1810600.0 2024-11-22,305.1499938964844,308.0199890136719,304.30999755859375,305.3399963378906,1312000.0 2024-11-25,304.6700134277344,305.9599914550781,301.6700134277344,305.30999755859375,3078700.0 2024-11-26,307.9700012207031,308.30999755859375,304.760009765625,305.6000061035156,1048400.0 2024-11-27,306.9200134277344,309.6300048828125,306.7300109863281,309.6199951171875,1515400.0