Rivaldi_Prediction/data/databaseSGD/US30161N1019.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1973-05-02,7.979671955108643,7.979671955108643,7.979671955108643,0.0,52715.0
1973-05-03,7.979671955108643,8.024250984191895,7.979671955108643,0.0,33087.0
1973-05-04,8.024250984191895,8.024250984191895,7.979671955108643,0.0,50472.0
1973-05-07,8.024250984191895,8.068829536437988,7.979671955108643,0.0,42340.0
1973-05-08,8.024250984191895,8.068829536437988,7.979671955108643,0.0,32246.0
1973-05-09,8.024250984191895,8.068829536437988,8.024250984191895,0.0,46827.0
1973-05-10,8.024250984191895,8.068829536437988,8.024250984191895,0.0,24956.0
1973-05-11,8.024250984191895,8.068829536437988,8.024250984191895,0.0,34489.0
1973-05-14,7.979671955108643,8.068829536437988,7.979671955108643,0.0,69820.0
1973-05-15,7.979671955108643,8.024250984191895,7.935092926025391,0.0,30283.0
1973-05-16,7.935092926025391,7.979671955108643,7.935092926025391,0.0,49631.0
1973-05-17,7.935092926025391,7.979671955108643,7.935092926025391,0.0,19628.0
1973-05-18,7.935092926025391,7.979671955108643,7.84593391418457,0.0,56921.0
1973-05-21,7.935092926025391,7.935092926025391,7.801354885101318,0.0,46266.0
1973-05-22,7.979671955108643,8.068829536437988,7.84593391418457,0.0,22152.0
1973-05-23,7.935092926025391,7.979671955108643,7.84593391418457,0.0,44864.0
1973-05-24,8.024250984191895,8.024250984191895,7.84593391418457,0.0,20189.0
1973-05-25,7.801354885101318,7.890513896942139,7.756775856018066,0.0,49350.0
1973-05-29,7.84593391418457,7.890513896942139,7.801354885101318,0.0,27199.0
1973-05-30,7.6676177978515625,7.84593391418457,7.6230387687683105,0.0,56641.0
1973-05-31,7.6676177978515625,7.756775856018066,7.6230387687683105,0.0,31685.0
1973-06-01,7.756775856018066,7.756775856018066,7.6676177978515625,0.0,17665.0
1973-06-04,7.7121968269348145,7.756775856018066,7.7121968269348145,0.0,20750.0
1973-06-05,7.6676177978515625,7.756775856018066,7.6676177978515625,0.0,30003.0
1973-06-06,7.801354885101318,7.801354885101318,7.7121968269348145,0.0,21310.0
1973-06-07,7.801354885101318,7.801354885101318,7.7121968269348145,0.0,26077.0
1973-06-08,7.7121968269348145,7.84593391418457,7.7121968269348145,0.0,19628.0
1973-06-11,7.756775856018066,7.801354885101318,7.7121968269348145,0.0,28040.0
1973-06-12,7.801354885101318,7.801354885101318,7.756775856018066,0.0,17946.0
1973-06-13,7.801354885101318,7.801354885101318,7.756775856018066,0.0,43182.0
1973-06-14,7.84593391418457,7.84593391418457,7.756775856018066,0.0,27199.0
1973-06-15,7.756775856018066,7.84593391418457,7.756775856018066,0.0,29162.0
1973-06-18,7.7121968269348145,7.756775856018066,7.6676177978515625,0.0,26358.0
1973-06-19,7.7121968269348145,7.801354885101318,7.7121968269348145,0.0,25516.0
1973-06-20,7.756775856018066,7.756775856018066,7.6676177978515625,0.0,26918.0
1973-06-21,7.6676177978515625,7.756775856018066,7.6676177978515625,0.0,23273.0
1973-06-22,7.6676177978515625,7.756775856018066,7.6676177978515625,0.0,26918.0
1973-06-25,7.6230387687683105,7.6676177978515625,7.578458786010742,0.0,36452.0
1973-06-26,7.533880233764648,7.6230387687683105,7.533880233764648,0.0,23273.0
1973-06-27,7.533880233764648,7.6230387687683105,7.4893012046813965,0.0,50752.0
1973-06-28,7.578458786010742,7.6230387687683105,7.4893012046813965,0.0,45986.0
1973-06-29,7.6676177978515625,7.7121968269348145,7.578458786010742,0.0,24395.0
1973-07-02,7.6230387687683105,7.6676177978515625,7.578458786010742,0.0,22432.0
1973-07-03,7.6230387687683105,7.6230387687683105,7.533880233764648,0.0,30844.0
1973-07-05,7.6676177978515625,7.6676177978515625,7.533880233764648,0.0,23554.0
1973-07-06,7.578458786010742,7.6676177978515625,7.578458786010742,0.0,28040.0
1973-07-09,7.533880233764648,7.6230387687683105,7.533880233764648,0.0,24675.0
1973-07-10,7.6230387687683105,7.6676177978515625,7.533880233764648,0.0,42621.0
1973-07-11,7.6230387687683105,7.6676177978515625,7.4893012046813965,0.0,58043.0
1973-07-12,7.6230387687683105,7.6230387687683105,7.533880233764648,0.0,32526.0
1973-07-13,7.533880233764648,7.6230387687683105,7.533880233764648,0.0,14581.0
1973-07-16,7.6230387687683105,7.6230387687683105,7.533880233764648,0.0,24114.0
1973-07-17,7.578458786010742,7.6676177978515625,7.533880233764648,0.0,32246.0
1973-07-18,7.578458786010742,7.6230387687683105,7.533880233764648,0.0,32246.0
1973-07-19,7.6230387687683105,7.6230387687683105,7.578458786010742,0.0,22152.0
1973-07-20,7.578458786010742,7.6230387687683105,7.533880233764648,0.0,33928.0
1973-07-23,7.355563163757324,7.578458786010742,7.355563163757324,0.0,43182.0
1973-07-24,7.355563163757324,7.400143146514893,7.310984134674072,0.0,48790.0
1973-07-25,7.26640510559082,7.355563163757324,7.26640510559082,0.0,54678.0
1973-07-26,7.26640510559082,7.310984134674072,7.221826076507568,0.0,69820.0
1973-07-27,7.26640510559082,7.26640510559082,7.177247047424316,0.0,33648.0
1973-07-30,7.26640510559082,7.26640510559082,7.221826076507568,0.0,37013.0
1973-07-31,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,56360.0
1973-08-01,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,54678.0
1973-08-02,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,65614.0
1973-08-03,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,72904.0
1973-08-06,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,54398.0
1973-08-07,7.177247047424316,7.177247047424316,7.088088035583496,0.0,26638.0
1973-08-08,7.088088035583496,7.177247047424316,7.043509006500244,0.0,44023.0
1973-08-09,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,35330.0
1973-08-10,7.043509006500244,7.1326680183410645,7.043509006500244,0.0,24675.0
1973-08-13,7.088088035583496,7.088088035583496,7.043509006500244,0.0,43182.0
1973-08-14,6.95435094833374,7.088088035583496,6.95435094833374,0.0,45144.0
1973-08-15,6.998929977416992,6.998929977416992,6.95435094833374,0.0,42340.0
1973-08-16,6.998929977416992,7.043509006500244,6.998929977416992,0.0,48229.0
1973-08-17,7.043509006500244,7.043509006500244,6.998929977416992,0.0,41499.0
1973-08-20,7.088088035583496,7.088088035583496,7.043509006500244,0.0,31405.0
1973-08-21,7.088088035583496,7.088088035583496,7.043509006500244,0.0,51313.0
1973-08-22,7.043509006500244,7.088088035583496,7.043509006500244,0.0,32246.0
1973-08-23,7.088088035583496,7.088088035583496,7.043509006500244,0.0,42060.0
1973-08-24,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,109636.0
1973-08-27,7.043509006500244,7.043509006500244,6.95435094833374,0.0,49631.0
1973-08-28,7.043509006500244,7.043509006500244,6.998929977416992,0.0,35330.0
1973-08-29,6.95435094833374,7.043509006500244,6.95435094833374,0.0,93373.0
1973-08-30,6.998929977416992,7.043509006500244,6.95435094833374,0.0,37854.0
1973-08-31,7.043509006500244,7.043509006500244,6.998929977416992,0.0,30283.0
1973-09-04,6.998929977416992,7.043509006500244,6.998929977416992,0.0,54117.0
1973-09-05,6.998929977416992,7.043509006500244,6.998929977416992,0.0,35891.0
1973-09-06,7.088088035583496,7.1326680183410645,6.998929977416992,0.0,83279.0
1973-09-07,7.177247047424316,7.177247047424316,7.088088035583496,0.0,136555.0
1973-09-10,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,60566.0
1973-09-11,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,50472.0
1973-09-12,7.043509006500244,7.1326680183410645,6.998929977416992,0.0,71782.0
1973-09-13,6.998929977416992,6.998929977416992,6.95435094833374,0.0,93373.0
1973-09-14,7.043509006500244,7.043509006500244,6.95435094833374,0.0,150575.0
1973-09-17,7.043509006500244,7.043509006500244,6.998929977416992,0.0,71782.0
1973-09-18,7.088088035583496,7.088088035583496,6.998929977416992,0.0,64772.0
1973-09-19,7.043509006500244,7.088088035583496,6.998929977416992,0.0,94775.0
1973-09-20,6.998929977416992,7.043509006500244,6.998929977416992,0.0,70380.0
1973-09-21,6.998929977416992,7.043509006500244,6.998929977416992,0.0,90008.0
1973-09-24,7.043509006500244,7.043509006500244,6.998929977416992,0.0,120852.0
1973-09-25,7.088088035583496,7.088088035583496,6.998929977416992,0.0,102626.0
1973-09-26,7.088088035583496,7.088088035583496,7.043509006500244,0.0,90850.0
1973-09-27,7.177247047424316,7.177247047424316,7.043509006500244,0.0,96738.0
1973-09-28,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,86083.0
1973-10-01,7.221826076507568,7.221826076507568,7.177247047424316,0.0,92252.0
1973-10-02,7.221826076507568,7.221826076507568,7.177247047424316,0.0,117207.0
1973-10-03,7.177247047424316,7.221826076507568,7.1326680183410645,0.0,188990.0
1973-10-04,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,127582.0
1973-10-05,7.26640510559082,7.26640510559082,7.177247047424316,0.0,84120.0
1973-10-08,7.310984134674072,7.310984134674072,7.221826076507568,0.0,73184.0
1973-10-09,7.310984134674072,7.310984134674072,7.26640510559082,0.0,87765.0
1973-10-10,7.310984134674072,7.355563163757324,7.26640510559082,0.0,67576.0
1973-10-11,7.26640510559082,7.310984134674072,7.26640510559082,0.0,76830.0
1973-10-12,7.26640510559082,7.310984134674072,7.26640510559082,0.0,48509.0
1973-10-15,7.221826076507568,7.310984134674072,7.221826076507568,0.0,67857.0
1973-10-16,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,115805.0
1973-10-17,7.177247047424316,7.221826076507568,7.1326680183410645,0.0,87485.0
1973-10-18,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,88887.0
1973-10-19,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,47948.0
1973-10-22,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,66735.0
1973-10-23,7.221826076507568,7.221826076507568,7.177247047424316,0.0,95616.0
1973-10-24,7.26640510559082,7.26640510559082,7.177247047424316,0.0,42901.0
1973-10-25,7.221826076507568,7.26640510559082,7.177247047424316,0.0,29722.0
1973-10-26,7.221826076507568,7.26640510559082,7.177247047424316,0.0,58043.0
1973-10-29,7.26640510559082,7.26640510559082,7.177247047424316,0.0,49911.0
1973-10-30,7.221826076507568,7.26640510559082,7.177247047424316,0.0,43462.0
1973-10-31,7.221826076507568,7.26640510559082,7.177247047424316,0.0,39817.0
1973-11-01,7.177247047424316,7.26640510559082,7.177247047424316,0.0,58043.0
1973-11-02,7.221826076507568,7.221826076507568,7.177247047424316,0.0,29162.0
1973-11-05,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,90569.0
1973-11-06,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,37013.0
1973-11-07,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,39817.0
1973-11-08,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,41499.0
1973-11-09,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,73184.0
1973-11-12,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,32807.0
1973-11-13,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,56080.0
1973-11-14,6.95435094833374,7.088088035583496,6.95435094833374,0.0,56641.0
1973-11-15,6.95435094833374,6.95435094833374,6.776033878326416,0.0,44303.0
1973-11-16,6.865192890167236,6.865192890167236,6.776033878326416,0.0,46546.0
1973-11-19,6.731454849243164,6.820612907409668,6.686875820159912,0.0,69259.0
1973-11-20,6.419401168823242,6.64229679107666,6.37482213973999,0.0,75428.0
1973-11-21,6.55313777923584,6.597717761993408,6.419401168823242,0.0,72343.0
1973-11-23,6.508559226989746,6.55313777923584,6.419401168823242,0.0,112721.0
1973-11-26,6.419401168823242,6.55313777923584,6.37482213973999,0.0,63651.0
1973-11-27,6.28566312789917,6.463980197906494,6.28566312789917,0.0,116646.0
1973-11-28,6.419401168823242,6.419401168823242,6.151926040649414,0.0,119170.0
1973-11-29,6.330243110656738,6.419401168823242,6.28566312789917,0.0,74586.0
1973-11-30,6.330243110656738,6.419401168823242,6.28566312789917,0.0,56641.0
1973-12-03,6.151926040649414,6.330243110656738,6.151926040649414,0.0,75708.0
1973-12-04,6.241084098815918,6.241084098815918,6.107347011566162,0.0,67016.0
1973-12-05,6.107347011566162,6.28566312789917,6.062767028808594,0.0,110197.0
1973-12-06,6.151926040649414,6.241084098815918,6.107347011566162,0.0,58323.0
1973-12-07,6.37482213973999,6.419401168823242,6.151926040649414,0.0,52996.0
1973-12-10,6.508559226989746,6.508559226989746,6.28566312789917,0.0,63090.0
1973-12-11,6.419401168823242,6.55313777923584,6.37482213973999,0.0,56921.0
1973-12-12,6.37482213973999,6.419401168823242,6.37482213973999,0.0,37854.0
1973-12-13,6.330243110656738,6.419401168823242,6.28566312789917,0.0,93373.0
1973-12-14,6.330243110656738,6.330243110656738,6.241084098815918,0.0,49631.0
1973-12-17,6.107347011566162,6.28566312789917,6.107347011566162,0.0,42621.0
1973-12-18,6.151926040649414,6.241084098815918,6.107347011566162,0.0,54958.0
1973-12-19,6.151926040649414,6.28566312789917,6.107347011566162,0.0,63370.0
1973-12-20,6.196505069732666,6.241084098815918,6.151926040649414,0.0,56921.0
1973-12-21,6.37482213973999,6.37482213973999,6.151926040649414,0.0,108515.0
1973-12-24,6.330243110656738,6.37482213973999,6.241084098815918,0.0,35330.0
1973-12-26,6.37482213973999,6.419401168823242,6.241084098815918,0.0,48229.0
1973-12-27,6.419401168823242,6.508559226989746,6.37482213973999,0.0,49070.0
1973-12-28,6.463980197906494,6.508559226989746,6.419401168823242,0.0,107113.0
1973-12-31,6.419401168823242,6.55313777923584,6.37482213973999,0.0,73184.0
1974-01-02,6.55313777923584,6.55313777923584,6.419401168823242,0.0,28601.0
1974-01-03,6.776033878326416,6.820612907409668,6.55313777923584,0.0,31966.0
1974-01-04,6.820612907409668,6.909771919250488,6.776033878326416,0.0,44584.0
1974-01-07,6.820612907409668,6.865192890167236,6.776033878326416,0.0,42340.0
1974-01-08,6.865192890167236,6.865192890167236,6.820612907409668,0.0,34209.0
1974-01-09,6.820612907409668,6.865192890167236,6.776033878326416,0.0,18787.0
1974-01-10,6.776033878326416,6.820612907409668,6.731454849243164,0.0,104309.0
1974-01-11,6.64229679107666,6.776033878326416,6.64229679107666,0.0,21591.0
1974-01-14,6.686875820159912,6.731454849243164,6.64229679107666,0.0,21871.0
1974-01-15,6.776033878326416,6.776033878326416,6.686875820159912,0.0,23834.0
1974-01-16,6.776033878326416,6.820612907409668,6.64229679107666,0.0,33368.0
1974-01-17,6.686875820159912,6.865192890167236,6.686875820159912,0.0,33087.0
1974-01-18,6.686875820159912,6.776033878326416,6.64229679107666,0.0,23554.0
1974-01-21,6.776033878326416,6.776033878326416,6.686875820159912,0.0,32807.0
1974-01-22,6.731454849243164,6.776033878326416,6.686875820159912,0.0,24956.0
1974-01-23,6.776033878326416,6.820612907409668,6.731454849243164,0.0,24395.0
1974-01-24,6.686875820159912,6.820612907409668,6.686875820159912,0.0,17104.0
1974-01-25,6.820612907409668,6.820612907409668,6.731454849243164,0.0,17104.0
1974-01-28,6.686875820159912,6.820612907409668,6.686875820159912,0.0,31405.0
1974-01-29,6.597717761993408,6.731454849243164,6.597717761993408,0.0,37574.0
1974-01-30,6.686875820159912,6.686875820159912,6.64229679107666,0.0,29162.0
1974-01-31,6.597717761993408,6.686875820159912,6.597717761993408,0.0,54958.0
1974-02-01,6.64229679107666,6.686875820159912,6.597717761993408,0.0,33368.0
1974-02-04,6.64229679107666,6.686875820159912,6.597717761993408,0.0,26918.0
1974-02-05,6.820612907409668,6.820612907409668,6.64229679107666,0.0,24114.0
1974-02-06,6.731454849243164,6.820612907409668,6.731454849243164,0.0,21591.0
1974-02-07,6.865192890167236,6.865192890167236,6.776033878326416,0.0,18506.0
1974-02-08,6.776033878326416,6.865192890167236,6.776033878326416,0.0,25236.0
1974-02-11,6.776033878326416,6.865192890167236,6.731454849243164,0.0,51033.0
1974-02-12,6.731454849243164,6.820612907409668,6.686875820159912,0.0,22993.0
1974-02-13,6.865192890167236,6.865192890167236,6.731454849243164,0.0,22432.0
1974-02-14,6.776033878326416,6.865192890167236,6.776033878326416,0.0,20189.0
1974-02-15,6.776033878326416,6.865192890167236,6.776033878326416,0.0,27760.0
1974-02-19,6.820612907409668,6.865192890167236,6.776033878326416,0.0,35611.0
1974-02-20,6.820612907409668,6.865192890167236,6.776033878326416,0.0,20750.0
1974-02-21,6.865192890167236,6.909771919250488,6.820612907409668,0.0,33368.0
1974-02-22,6.95435094833374,6.95435094833374,6.909771919250488,0.0,34770.0
1974-02-25,6.731454849243164,6.865192890167236,6.686875820159912,0.0,47668.0
1974-02-26,6.686875820159912,6.731454849243164,6.64229679107666,0.0,60566.0
1974-02-27,6.731454849243164,6.731454849243164,6.64229679107666,0.0,35891.0
1974-02-28,6.686875820159912,6.776033878326416,6.686875820159912,0.0,30283.0
1974-03-01,6.776033878326416,6.776033878326416,6.686875820159912,0.0,29722.0
1974-03-04,6.731454849243164,6.731454849243164,6.64229679107666,0.0,34770.0
1974-03-05,6.686875820159912,6.731454849243164,6.64229679107666,0.0,39256.0
1974-03-06,6.64229679107666,6.731454849243164,6.64229679107666,0.0,34770.0
1974-03-07,6.64229679107666,6.686875820159912,6.597717761993408,0.0,28320.0
1974-03-08,6.731454849243164,6.776033878326416,6.597717761993408,0.0,29442.0
1974-03-11,6.686875820159912,6.731454849243164,6.64229679107666,0.0,50192.0
1974-03-12,6.64229679107666,6.686875820159912,6.597717761993408,0.0,39256.0
1974-03-13,6.597717761993408,6.64229679107666,6.597717761993408,0.0,28601.0
1974-03-14,6.597717761993408,6.686875820159912,6.597717761993408,0.0,33648.0
1974-03-15,6.597717761993408,6.64229679107666,6.597717761993408,0.0,31124.0
1974-03-18,6.597717761993408,6.686875820159912,6.597717761993408,0.0,36452.0
1974-03-19,6.597717761993408,6.64229679107666,6.55313777923584,0.0,46546.0
1974-03-20,6.55313777923584,6.597717761993408,6.508559226989746,0.0,36732.0
1974-03-21,6.508559226989746,6.55313777923584,6.463980197906494,0.0,42340.0
1974-03-22,6.463980197906494,6.55313777923584,6.463980197906494,0.0,30844.0
1974-03-25,6.508559226989746,6.508559226989746,6.419401168823242,0.0,56921.0
1974-03-26,6.463980197906494,6.508559226989746,6.419401168823242,0.0,286569.0
1974-03-27,6.463980197906494,6.508559226989746,6.419401168823242,0.0,55519.0
1974-03-28,6.419401168823242,6.463980197906494,6.419401168823242,0.0,49631.0
1974-03-29,6.463980197906494,6.463980197906494,6.419401168823242,0.0,52715.0
1974-04-01,6.463980197906494,6.463980197906494,6.419401168823242,0.0,169081.0
1974-04-02,6.463980197906494,6.463980197906494,6.37482213973999,0.0,56080.0
1974-04-03,6.419401168823242,6.419401168823242,6.37482213973999,0.0,36172.0
1974-04-04,6.463980197906494,6.508559226989746,6.37482213973999,0.0,46266.0
1974-04-05,6.463980197906494,6.463980197906494,6.419401168823242,0.0,30844.0
1974-04-08,6.37482213973999,6.37482213973999,6.330243110656738,0.0,60286.0
1974-04-09,6.330243110656738,6.419401168823242,6.330243110656738,0.0,63090.0
1974-04-10,6.330243110656738,6.419401168823242,6.330243110656738,0.0,32807.0
1974-04-11,6.28566312789917,6.419401168823242,6.28566312789917,0.0,65614.0
1974-04-15,6.241084098815918,6.330243110656738,6.241084098815918,0.0,39256.0
1974-04-16,6.196505069732666,6.28566312789917,6.151926040649414,0.0,101785.0
1974-04-17,6.107347011566162,6.196505069732666,6.107347011566162,0.0,77951.0
1974-04-18,6.196505069732666,6.196505069732666,6.107347011566162,0.0,44023.0
1974-04-19,6.196505069732666,6.196505069732666,6.107347011566162,0.0,45986.0
1974-04-22,6.062767028808594,6.196505069732666,6.062767028808594,0.0,113562.0
1974-04-23,5.5278167724609375,6.062767028808594,5.483238220214844,0.0,240583.0
1974-04-24,5.215763092041016,5.483238220214844,5.171184062957764,0.0,397607.0
1974-04-25,5.215763092041016,5.260342121124268,5.08202600479126,0.0,228246.0
1974-04-26,5.260342121124268,5.304922103881836,5.171184062957764,0.0,164034.0
1974-04-29,5.037446975708008,5.304922103881836,5.037446975708008,0.0,190672.0
1974-04-30,4.9037089347839355,5.08202600479126,4.859129905700684,0.0,158146.0
1974-05-01,4.9482879638671875,4.9928669929504395,4.725391864776611,0.0,160389.0
1974-05-02,4.9037089347839355,4.9928669929504395,4.9037089347839355,0.0,87204.0
1974-05-03,4.9037089347839355,4.9482879638671875,4.814550876617432,0.0,74586.0
1974-05-06,4.859129905700684,4.9482879638671875,4.814550876617432,0.0,100103.0
1974-05-07,4.9928669929504395,4.9928669929504395,4.859129905700684,0.0,67296.0
1974-05-08,4.9928669929504395,5.037446975708008,4.9037089347839355,0.0,60006.0
1974-05-09,5.08202600479126,5.08202600479126,4.9482879638671875,0.0,88046.0
1974-05-10,5.171184062957764,5.304922103881836,5.037446975708008,0.0,173848.0
1974-05-13,4.9928669929504395,5.08202600479126,4.9482879638671875,0.0,84120.0
1974-05-14,4.680812835693359,4.9928669929504395,4.680812835693359,0.0,197962.0
1974-05-15,4.3241801261901855,4.680812835693359,4.279601097106934,0.0,181419.0
1974-05-16,4.5916547775268555,4.636233806610107,4.3241801261901855,0.0,105711.0
1974-05-17,4.547076225280762,4.5916547775268555,4.457917213439941,0.0,84681.0
1974-05-20,4.680812835693359,4.725391864776611,4.5916547775268555,0.0,56360.0
1974-05-21,4.5916547775268555,4.769970893859863,4.5916547775268555,0.0,68137.0
1974-05-22,4.502495765686035,4.680812835693359,4.502495765686035,0.0,76830.0
1974-05-23,4.547076225280762,4.5916547775268555,4.457917213439941,0.0,63651.0
1974-05-24,4.279601097106934,4.3687591552734375,4.190442085266113,0.0,95336.0
1974-05-28,4.190442085266113,4.279601097106934,4.190442085266113,0.0,100944.0
1974-05-29,4.101284027099609,4.279601097106934,4.0121259689331055,0.0,105430.0
1974-05-30,4.145863056182861,4.190442085266113,4.0121259689331055,0.0,105150.0
1974-05-31,4.190442085266113,4.190442085266113,4.101284027099609,0.0,59445.0
1974-06-03,4.101284027099609,4.190442085266113,4.101284027099609,0.0,65333.0
1974-06-04,4.145863056182861,4.235021114349365,4.101284027099609,0.0,82998.0
1974-06-05,4.145863056182861,4.235021114349365,4.145863056182861,0.0,78232.0
1974-06-06,4.235021114349365,4.235021114349365,4.145863056182861,0.0,51594.0
1974-06-07,4.235021114349365,4.279601097106934,4.190442085266113,0.0,76549.0
1974-06-10,4.279601097106934,4.4133381843566895,4.190442085266113,0.0,95616.0
1974-06-11,4.190442085266113,4.3241801261901855,4.190442085266113,0.0,57482.0
1974-06-12,4.190442085266113,4.190442085266113,4.101284027099609,0.0,57482.0
1974-06-13,4.145863056182861,4.190442085266113,4.145863056182861,0.0,50472.0
1974-06-14,4.056704998016357,4.190442085266113,4.056704998016357,0.0,61408.0
1974-06-17,3.922966957092285,4.056704998016357,3.922966957092285,0.0,73745.0
1974-06-18,3.967545986175537,4.0121259689331055,3.922966957092285,0.0,74026.0
1974-06-19,3.922966957092285,3.967545986175537,3.878387928009033,0.0,95056.0
1974-06-20,3.7892301082611084,3.922966957092285,3.744649887084961,0.0,111038.0
1974-06-21,3.655492067337036,3.7892301082611084,3.610913038253784,0.0,91410.0
1974-06-24,3.610913038253784,3.655492067337036,3.5663340091705322,0.0,108234.0
1974-06-25,3.700071096420288,3.744649887084961,3.5663340091705322,0.0,80194.0
1974-06-26,3.610913038253784,3.744649887084961,3.610913038253784,0.0,53276.0
1974-06-27,3.7892301082611084,3.7892301082611084,3.610913038253784,0.0,52715.0
1974-06-28,3.967545986175537,4.056704998016357,3.744649887084961,0.0,77951.0
1974-07-01,4.3687591552734375,4.3687591552734375,4.0121259689331055,0.0,101785.0
1974-07-02,4.3687591552734375,4.457917213439941,4.3241801261901855,0.0,71502.0
1974-07-03,4.3687591552734375,4.547076225280762,4.3241801261901855,0.0,86924.0
1974-07-05,4.3687591552734375,4.4133381843566895,4.279601097106934,0.0,67857.0
1974-07-08,4.235021114349365,4.4133381843566895,4.190442085266113,0.0,63931.0
1974-07-09,4.145863056182861,4.235021114349365,4.145863056182861,0.0,41780.0
1974-07-10,4.056704998016357,4.190442085266113,4.0121259689331055,0.0,68978.0
1974-07-11,3.922966957092285,4.0121259689331055,3.922966957092285,0.0,60847.0
1974-07-12,4.235021114349365,4.235021114349365,3.967545986175537,0.0,52154.0
1974-07-15,4.0121259689331055,4.279601097106934,4.0121259689331055,0.0,65894.0
1974-07-16,3.922966957092285,4.056704998016357,3.922966957092285,0.0,111038.0
1974-07-17,3.922966957092285,3.967545986175537,3.8338088989257812,0.0,98140.0
1974-07-18,3.8338088989257812,3.922966957092285,3.7892301082611084,0.0,86924.0
1974-07-19,3.8338088989257812,3.8338088989257812,3.7892301082611084,0.0,90008.0
1974-07-22,3.878387928009033,3.922966957092285,3.7892301082611084,0.0,76269.0
1974-07-23,4.145863056182861,4.145863056182861,3.922966957092285,0.0,226844.0
1974-07-24,4.279601097106934,4.279601097106934,4.190442085266113,0.0,63370.0
1974-07-25,4.190442085266113,4.279601097106934,4.145863056182861,0.0,62810.0
1974-07-26,4.056704998016357,4.145863056182861,4.0121259689331055,0.0,49911.0
1974-07-29,3.967545986175537,4.101284027099609,3.967545986175537,0.0,42340.0
1974-07-30,3.967545986175537,4.056704998016357,3.967545986175537,0.0,37013.0
1974-07-31,4.0121259689331055,4.0121259689331055,3.967545986175537,0.0,47388.0
1974-08-01,3.922966957092285,4.0121259689331055,3.922966957092285,0.0,38415.0
1974-08-02,3.967545986175537,4.056704998016357,3.922966957092285,0.0,38134.0
1974-08-05,4.101284027099609,4.145863056182861,4.0121259689331055,0.0,44303.0
1974-08-06,4.190442085266113,4.235021114349365,4.101284027099609,0.0,48229.0
1974-08-07,4.279601097106934,4.3241801261901855,4.145863056182861,0.0,57762.0
1974-08-08,4.457917213439941,4.457917213439941,4.3241801261901855,0.0,59725.0
1974-08-09,4.3241801261901855,4.502495765686035,4.3241801261901855,0.0,46546.0
1974-08-12,4.3687591552734375,4.4133381843566895,4.279601097106934,0.0,31966.0
1974-08-13,4.279601097106934,4.3687591552734375,4.279601097106934,0.0,41780.0
1974-08-14,4.3687591552734375,4.3687591552734375,4.279601097106934,0.0,33928.0
1974-08-15,4.279601097106934,4.3241801261901855,4.190442085266113,0.0,30283.0
1974-08-16,4.190442085266113,4.279601097106934,4.190442085266113,0.0,18226.0
1974-08-19,4.235021114349365,4.279601097106934,4.190442085266113,0.0,24114.0
1974-08-20,4.279601097106934,4.279601097106934,4.145863056182861,0.0,34489.0
1974-08-21,4.190442085266113,4.279601097106934,4.145863056182861,0.0,36452.0
1974-08-22,4.190442085266113,4.235021114349365,4.145863056182861,0.0,27760.0
1974-08-23,4.145863056182861,4.279601097106934,4.145863056182861,0.0,39536.0
1974-08-26,3.922966957092285,4.101284027099609,3.8338088989257812,0.0,79914.0
1974-08-27,3.7892301082611084,3.922966957092285,3.7892301082611084,0.0,38415.0
1974-08-28,3.700071096420288,3.8338088989257812,3.655492067337036,0.0,83279.0
1974-08-29,3.5663340091705322,3.700071096420288,3.5663340091705322,0.0,78232.0
1974-08-30,3.655492067337036,3.744649887084961,3.5663340091705322,0.0,97299.0
1974-09-03,3.744649887084961,3.8338088989257812,3.700071096420288,0.0,57202.0
1974-09-04,3.655492067337036,3.7892301082611084,3.610913038253784,0.0,59164.0
1974-09-05,3.610913038253784,3.700071096420288,3.610913038253784,0.0,47948.0
1974-09-06,3.655492067337036,3.700071096420288,3.610913038253784,0.0,83279.0
1974-09-09,3.5663340091705322,3.655492067337036,3.5663340091705322,0.0,105991.0
1974-09-10,3.610913038253784,3.610913038253784,3.5663340091705322,0.0,68418.0
1974-09-11,3.5663340091705322,3.655492067337036,3.5663340091705322,0.0,74026.0
1974-09-12,3.655492067337036,3.655492067337036,3.5663340091705322,0.0,52154.0
1974-09-13,3.5663340091705322,3.655492067337036,3.5663340091705322,0.0,42340.0
1974-09-16,3.5663340091705322,3.655492067337036,3.5663340091705322,0.0,69820.0
1974-09-17,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,76549.0
1974-09-18,3.477174997329712,3.610913038253784,3.477174997329712,0.0,70661.0
1974-09-19,3.5663340091705322,3.610913038253784,3.477174997329712,0.0,70100.0
1974-09-20,3.7892301082611084,3.7892301082611084,3.5663340091705322,0.0,158146.0
1974-09-23,3.655492067337036,3.7892301082611084,3.610913038253784,0.0,55519.0
1974-09-24,3.655492067337036,3.655492067337036,3.610913038253784,0.0,52154.0
1974-09-25,3.610913038253784,3.700071096420288,3.610913038253784,0.0,55519.0
1974-09-26,3.655492067337036,3.655492067337036,3.610913038253784,0.0,35050.0
1974-09-27,3.610913038253784,3.610913038253784,3.5663340091705322,0.0,73465.0
1974-09-30,3.655492067337036,3.655492067337036,3.5663340091705322,0.0,49911.0
1974-10-01,3.5217549800872803,3.655492067337036,3.5217549800872803,0.0,174689.0
1974-10-02,3.610913038253784,3.610913038253784,3.5217549800872803,0.0,65614.0
1974-10-03,3.610913038253784,3.655492067337036,3.5663340091705322,0.0,31685.0
1974-10-04,3.610913038253784,3.655492067337036,3.5663340091705322,0.0,336760.0
1974-10-07,3.610913038253784,3.610913038253784,3.5663340091705322,0.0,92252.0
1974-10-08,3.700071096420288,3.744649887084961,3.5663340091705322,0.0,63651.0
1974-10-09,3.878387928009033,3.922966957092285,3.744649887084961,0.0,71222.0
1974-10-10,4.101284027099609,4.145863056182861,3.922966957092285,0.0,91130.0
1974-10-11,4.190442085266113,4.3687591552734375,4.101284027099609,0.0,84400.0
1974-10-14,4.3241801261901855,4.3687591552734375,4.235021114349365,0.0,63090.0
1974-10-15,4.3241801261901855,4.3687591552734375,4.279601097106934,0.0,52154.0
1974-10-16,4.145863056182861,4.279601097106934,4.101284027099609,0.0,74586.0
1974-10-17,4.145863056182861,4.235021114349365,4.101284027099609,0.0,32526.0
1974-10-18,4.145863056182861,4.190442085266113,4.101284027099609,0.0,33368.0
1974-10-21,4.101284027099609,4.190442085266113,4.101284027099609,0.0,32246.0
1974-10-22,4.101284027099609,4.145863056182861,4.101284027099609,0.0,28601.0
1974-10-23,3.922966957092285,4.056704998016357,3.922966957092285,0.0,91130.0
1974-10-24,3.8338088989257812,3.878387928009033,3.7892301082611084,0.0,42621.0
1974-10-25,3.8338088989257812,3.878387928009033,3.7892301082611084,0.0,36172.0
1974-10-28,3.922966957092285,3.922966957092285,3.8338088989257812,0.0,45144.0
1974-10-29,3.922966957092285,3.967545986175537,3.8338088989257812,0.0,225161.0
1974-10-30,3.922966957092285,3.967545986175537,3.8338088989257812,0.0,52154.0
1974-10-31,3.878387928009033,3.922966957092285,3.8338088989257812,0.0,44584.0
1974-11-01,3.878387928009033,3.922966957092285,3.878387928009033,0.0,43742.0
1974-11-04,3.967545986175537,3.967545986175537,3.878387928009033,0.0,37574.0
1974-11-05,3.967545986175537,4.056704998016357,3.922966957092285,0.0,39817.0
1974-11-06,3.967545986175537,4.056704998016357,3.967545986175537,0.0,56921.0
1974-11-07,4.056704998016357,4.056704998016357,3.967545986175537,0.0,57202.0
1974-11-08,3.922966957092285,3.967545986175537,3.8338088989257812,0.0,50752.0
1974-11-11,3.8338088989257812,3.922966957092285,3.8338088989257812,0.0,41499.0
1974-11-12,3.7892301082611084,3.878387928009033,3.7892301082611084,0.0,39536.0
1974-11-13,3.7892301082611084,3.7892301082611084,3.744649887084961,0.0,44864.0
1974-11-14,3.700071096420288,3.7892301082611084,3.655492067337036,0.0,74026.0
1974-11-15,3.700071096420288,3.744649887084961,3.655492067337036,0.0,29442.0
1974-11-18,3.5663340091705322,3.700071096420288,3.5663340091705322,0.0,60847.0
1974-11-19,3.655492067337036,3.655492067337036,3.5663340091705322,0.0,63370.0
1974-11-20,3.610913038253784,3.700071096420288,3.5663340091705322,0.0,42621.0
1974-11-21,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,61127.0
1974-11-22,3.610913038253784,3.610913038253784,3.5663340091705322,0.0,54117.0
1974-11-25,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,79914.0
1974-11-26,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,65053.0
1974-11-27,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,56360.0
1974-11-29,3.610913038253784,3.610913038253784,3.5663340091705322,0.0,34209.0
1974-12-02,3.5663340091705322,3.655492067337036,3.5663340091705322,0.0,63651.0
1974-12-03,3.5663340091705322,3.610913038253784,3.5663340091705322,0.0,74586.0
1974-12-04,3.610913038253784,3.610913038253784,3.5217549800872803,0.0,47948.0
1974-12-05,3.5663340091705322,3.610913038253784,3.5217549800872803,0.0,55519.0
1974-12-06,3.477174997329712,3.5663340091705322,3.477174997329712,0.0,46266.0
1974-12-09,3.5217549800872803,3.5217549800872803,3.477174997329712,0.0,68418.0
1974-12-10,3.5217549800872803,3.5663340091705322,3.477174997329712,0.0,56360.0
1974-12-11,3.5217549800872803,3.5217549800872803,3.477174997329712,0.0,74867.0
1974-12-12,3.5217549800872803,3.5663340091705322,3.477174997329712,0.0,64772.0
1974-12-13,3.5217549800872803,3.5217549800872803,3.477174997329712,0.0,38415.0
1974-12-16,3.388016939163208,3.5217549800872803,3.388016939163208,0.0,87485.0
1974-12-17,3.43259596824646,3.43259596824646,3.388016939163208,0.0,80755.0
1974-12-18,3.388016939163208,3.43259596824646,3.388016939163208,0.0,85802.0
1974-12-19,3.43259596824646,3.43259596824646,3.388016939163208,0.0,60286.0
1974-12-20,3.477174997329712,3.477174997329712,3.388016939163208,0.0,108795.0
1974-12-23,3.43259596824646,3.477174997329712,3.388016939163208,0.0,104028.0
1974-12-24,3.43259596824646,3.477174997329712,3.388016939163208,0.0,45144.0
1974-12-26,3.43259596824646,3.477174997329712,3.388016939163208,0.0,58323.0
1974-12-27,3.43259596824646,3.477174997329712,3.388016939163208,0.0,62810.0
1974-12-30,3.5217549800872803,3.5663340091705322,3.343437910079956,0.0,214786.0
1974-12-31,3.878387928009033,3.878387928009033,3.5663340091705322,0.0,175530.0
1975-01-02,4.235021114349365,4.279601097106934,4.056704998016357,0.0,97579.0
1975-01-03,4.4133381843566895,4.4133381843566895,4.235021114349365,0.0,73745.0
1975-01-06,4.3241801261901855,4.457917213439941,4.235021114349365,0.0,91410.0
1975-01-07,4.235021114349365,4.3241801261901855,4.190442085266113,0.0,48509.0
1975-01-08,4.101284027099609,4.145863056182861,4.0121259689331055,0.0,88887.0
1975-01-09,4.056704998016357,4.101284027099609,3.967545986175537,0.0,50192.0
1975-01-10,4.279601097106934,4.279601097106934,4.101284027099609,0.0,63931.0
1975-01-13,4.279601097106934,4.3241801261901855,4.190442085266113,0.0,74306.0
1975-01-14,4.279601097106934,4.3687591552734375,4.235021114349365,0.0,81877.0
1975-01-15,4.3241801261901855,4.3241801261901855,4.279601097106934,0.0,44584.0
1975-01-16,4.4133381843566895,4.4133381843566895,4.279601097106934,0.0,37293.0
1975-01-17,4.279601097106934,4.4133381843566895,4.279601097106934,0.0,30564.0
1975-01-20,4.3687591552734375,4.3687591552734375,4.279601097106934,0.0,38415.0
1975-01-21,4.3687591552734375,4.3687591552734375,4.279601097106934,0.0,29722.0
1975-01-22,4.457917213439941,4.457917213439941,4.3241801261901855,0.0,29722.0
1975-01-23,4.4133381843566895,4.457917213439941,4.3687591552734375,0.0,37013.0
1975-01-24,4.457917213439941,4.457917213439941,4.3687591552734375,0.0,54678.0
1975-01-27,4.636233806610107,4.680812835693359,4.457917213439941,0.0,88326.0
1975-01-28,4.814550876617432,4.814550876617432,4.680812835693359,0.0,112721.0
1975-01-29,4.769970893859863,4.814550876617432,4.725391864776611,0.0,80755.0
1975-01-30,4.680812835693359,4.814550876617432,4.680812835693359,0.0,86644.0
1975-01-31,4.680812835693359,4.769970893859863,4.680812835693359,0.0,73745.0
1975-02-03,4.814550876617432,4.859129905700684,4.636233806610107,0.0,124498.0
1975-02-04,4.9037089347839355,4.9482879638671875,4.814550876617432,0.0,65894.0
1975-02-05,5.037446975708008,5.126605033874512,4.9037089347839355,0.0,75428.0
1975-02-06,5.171184062957764,5.260342121124268,5.037446975708008,0.0,63370.0
1975-02-07,5.171184062957764,5.171184062957764,5.037446975708008,0.0,39817.0
1975-02-10,5.08202600479126,5.126605033874512,5.037446975708008,0.0,66735.0
1975-02-11,4.9928669929504395,5.08202600479126,4.9482879638671875,0.0,55239.0
1975-02-12,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,29162.0
1975-02-13,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,51033.0
1975-02-14,4.9928669929504395,5.08202600479126,4.9928669929504395,0.0,32807.0
1975-02-18,4.9928669929504395,5.08202600479126,4.9482879638671875,0.0,50752.0
1975-02-19,4.9037089347839355,4.9928669929504395,4.859129905700684,0.0,47948.0
1975-02-20,4.859129905700684,4.9482879638671875,4.725391864776611,0.0,78792.0
1975-02-21,4.9482879638671875,4.9482879638671875,4.859129905700684,0.0,45425.0
1975-02-24,4.547076225280762,4.725391864776611,4.457917213439941,0.0,90569.0
1975-02-25,4.3241801261901855,4.502495765686035,4.279601097106934,0.0,71502.0
1975-02-26,4.3241801261901855,4.3687591552734375,4.279601097106934,0.0,47948.0
1975-02-27,4.3241801261901855,4.4133381843566895,4.3241801261901855,0.0,35330.0
1975-02-28,4.3241801261901855,4.457917213439941,4.3241801261901855,0.0,23834.0
1975-03-03,4.457917213439941,4.457917213439941,4.3687591552734375,0.0,37854.0
1975-03-04,4.457917213439941,4.5916547775268555,4.4133381843566895,0.0,54958.0
1975-03-05,4.502495765686035,4.547076225280762,4.457917213439941,0.0,36732.0
1975-03-06,4.5916547775268555,4.5916547775268555,4.502495765686035,0.0,31124.0
1975-03-07,4.636233806610107,4.636233806610107,4.502495765686035,0.0,38976.0
1975-03-10,4.5916547775268555,4.636233806610107,4.547076225280762,0.0,46266.0
1975-03-11,4.547076225280762,4.5916547775268555,4.547076225280762,0.0,50472.0
1975-03-12,4.457917213439941,4.636233806610107,4.457917213439941,0.0,69259.0
1975-03-13,4.502495765686035,4.5916547775268555,4.502495765686035,0.0,29442.0
1975-03-14,4.5916547775268555,4.5916547775268555,4.502495765686035,0.0,42901.0
1975-03-17,4.636233806610107,4.636233806610107,4.547076225280762,0.0,56641.0
1975-03-18,4.5916547775268555,4.636233806610107,4.547076225280762,0.0,58323.0
1975-03-19,4.5916547775268555,4.636233806610107,4.547076225280762,0.0,48509.0
1975-03-20,4.5916547775268555,4.636233806610107,4.5916547775268555,0.0,34209.0
1975-03-21,4.5916547775268555,4.636233806610107,4.547076225280762,0.0,27760.0
1975-03-24,4.457917213439941,4.5916547775268555,4.457917213439941,0.0,38976.0
1975-03-25,4.457917213439941,4.547076225280762,4.457917213439941,0.0,54117.0
1975-03-26,4.502495765686035,4.5916547775268555,4.502495765686035,0.0,51313.0
1975-03-27,4.457917213439941,4.5916547775268555,4.457917213439941,0.0,37013.0
1975-03-31,4.457917213439941,4.547076225280762,4.457917213439941,0.0,53276.0
1975-04-01,4.457917213439941,4.502495765686035,4.457917213439941,0.0,34489.0
1975-04-02,4.502495765686035,4.547076225280762,4.4133381843566895,0.0,42340.0
1975-04-03,4.457917213439941,4.547076225280762,4.457917213439941,0.0,26918.0
1975-04-04,4.4133381843566895,4.502495765686035,4.3687591552734375,0.0,37293.0
1975-04-07,4.3241801261901855,4.4133381843566895,4.3241801261901855,0.0,52154.0
1975-04-08,4.3241801261901855,4.3687591552734375,4.3241801261901855,0.0,42621.0
1975-04-09,4.3687591552734375,4.457917213439941,4.3241801261901855,0.0,36172.0
1975-04-10,4.457917213439941,4.547076225280762,4.3687591552734375,0.0,54678.0
1975-04-11,4.457917213439941,4.457917213439941,4.457917213439941,4.457917213439941,0.0
1975-04-14,4.502495765686035,4.5916547775268555,4.457917213439941,0.0,26918.0
1975-04-15,4.502495765686035,4.5916547775268555,4.502495765686035,0.0,32807.0
1975-04-16,4.502495765686035,4.5916547775268555,4.502495765686035,0.0,23554.0
1975-04-17,4.547076225280762,4.5916547775268555,4.457917213439941,0.0,27760.0
1975-04-18,4.502495765686035,4.636233806610107,4.502495765686035,0.0,74306.0
1975-04-21,4.547076225280762,4.5916547775268555,4.502495765686035,0.0,35330.0
1975-04-22,4.547076225280762,4.5916547775268555,4.502495765686035,0.0,48509.0
1975-04-23,4.5916547775268555,4.5916547775268555,4.547076225280762,0.0,116646.0
1975-04-24,4.636233806610107,4.725391864776611,4.547076225280762,0.0,260772.0
1975-04-25,4.680812835693359,4.769970893859863,4.636233806610107,0.0,142724.0
1975-04-28,4.725391864776611,4.725391864776611,4.680812835693359,0.0,87485.0
1975-04-29,4.725391864776611,4.725391864776611,4.680812835693359,0.0,78792.0
1975-04-30,4.725391864776611,4.725391864776611,4.680812835693359,0.0,77951.0
1975-05-01,4.636233806610107,4.725391864776611,4.636233806610107,0.0,146369.0
1975-05-02,4.680812835693359,4.725391864776611,4.636233806610107,0.0,41499.0
1975-05-05,4.725391864776611,4.725391864776611,4.680812835693359,0.0,67296.0
1975-05-06,4.769970893859863,4.814550876617432,4.725391864776611,0.0,84400.0
1975-05-07,4.814550876617432,4.814550876617432,4.725391864776611,0.0,68137.0
1975-05-08,4.814550876617432,4.859129905700684,4.769970893859863,0.0,45705.0
1975-05-09,4.725391864776611,4.9037089347839355,4.725391864776611,0.0,113001.0
1975-05-12,4.859129905700684,4.859129905700684,4.680812835693359,0.0,93093.0
1975-05-13,4.859129905700684,4.9037089347839355,4.814550876617432,0.0,113282.0
1975-05-14,4.9037089347839355,4.9037089347839355,4.814550876617432,0.0,72904.0
1975-05-15,4.859129905700684,4.9037089347839355,4.859129905700684,0.0,63090.0
1975-05-16,4.9037089347839355,4.9037089347839355,4.814550876617432,0.0,39817.0
1975-05-19,4.9037089347839355,4.9037089347839355,4.859129905700684,0.0,52996.0
1975-05-20,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,54678.0
1975-05-21,4.9482879638671875,4.9482879638671875,4.859129905700684,0.0,38134.0
1975-05-22,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,73465.0
1975-05-23,4.680812835693359,4.769970893859863,4.680812835693359,0.0,61688.0
1975-05-27,4.636233806610107,4.680812835693359,4.636233806610107,0.0,66735.0
1975-05-28,4.680812835693359,4.725391864776611,4.636233806610107,0.0,51313.0
1975-05-29,4.680812835693359,4.725391864776611,4.680812835693359,0.0,44864.0
1975-05-30,4.636233806610107,4.725391864776611,4.636233806610107,0.0,60847.0
1975-06-02,4.680812835693359,4.814550876617432,4.636233806610107,0.0,66174.0
1975-06-03,4.814550876617432,4.814550876617432,4.725391864776611,0.0,111038.0
1975-06-04,4.9482879638671875,4.9482879638671875,4.814550876617432,0.0,82438.0
1975-06-05,4.9037089347839355,4.9482879638671875,4.859129905700684,0.0,40658.0
1975-06-06,4.9482879638671875,4.9482879638671875,4.859129905700684,0.0,73465.0
1975-06-09,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,107113.0
1975-06-10,4.9037089347839355,4.9928669929504395,4.9037089347839355,0.0,49070.0
1975-06-11,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,70661.0
1975-06-12,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,51033.0
1975-06-13,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,51033.0
1975-06-16,4.9482879638671875,4.9928669929504395,4.9482879638671875,0.0,104589.0
1975-06-17,4.9928669929504395,5.037446975708008,4.9482879638671875,0.0,65053.0
1975-06-18,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,82998.0
1975-06-19,5.260342121124268,5.260342121124268,5.037446975708008,0.0,143284.0
1975-06-20,5.438659191131592,5.483238220214844,5.304922103881836,0.0,205533.0
1975-06-23,5.438659191131592,5.438659191131592,5.349501132965088,0.0,123376.0
1975-06-24,5.438659191131592,5.5278167724609375,5.39408016204834,0.0,86924.0
1975-06-25,5.349501132965088,5.483238220214844,5.349501132965088,0.0,94214.0
1975-06-26,5.304922103881836,5.438659191131592,5.304922103881836,0.0,63090.0
1975-06-27,5.304922103881836,5.349501132965088,5.260342121124268,0.0,70380.0
1975-06-30,5.349501132965088,5.349501132965088,5.260342121124268,0.0,60566.0
1975-07-01,5.349501132965088,5.349501132965088,5.260342121124268,0.0,64772.0
1975-07-02,5.126605033874512,5.304922103881836,5.08202600479126,0.0,102346.0
1975-07-03,5.126605033874512,5.171184062957764,5.08202600479126,0.0,52154.0
1975-07-07,5.08202600479126,5.171184062957764,5.08202600479126,0.0,52996.0
1975-07-08,5.126605033874512,5.171184062957764,5.08202600479126,0.0,57202.0
1975-07-09,5.215763092041016,5.260342121124268,5.126605033874512,0.0,49911.0
1975-07-10,5.260342121124268,5.304922103881836,5.215763092041016,0.0,63370.0
1975-07-11,5.260342121124268,5.304922103881836,5.260342121124268,0.0,66455.0
1975-07-14,5.304922103881836,5.304922103881836,5.215763092041016,0.0,54958.0
1975-07-15,5.260342121124268,5.349501132965088,5.260342121124268,0.0,61408.0
1975-07-16,5.304922103881836,5.304922103881836,5.260342121124268,0.0,35891.0
1975-07-17,5.260342121124268,5.304922103881836,5.215763092041016,0.0,68698.0
1975-07-18,5.171184062957764,5.260342121124268,5.171184062957764,0.0,38976.0
1975-07-21,5.171184062957764,5.260342121124268,5.126605033874512,0.0,90289.0
1975-07-22,5.171184062957764,5.171184062957764,5.08202600479126,0.0,45144.0
1975-07-23,5.126605033874512,5.171184062957764,5.08202600479126,0.0,41780.0
1975-07-24,5.126605033874512,5.126605033874512,5.08202600479126,0.0,42621.0
1975-07-25,5.126605033874512,5.126605033874512,5.08202600479126,0.0,29722.0
1975-07-28,5.037446975708008,5.171184062957764,5.037446975708008,0.0,54958.0
1975-07-29,5.037446975708008,5.08202600479126,5.037446975708008,0.0,57482.0
1975-07-30,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,49070.0
1975-07-31,5.08202600479126,5.08202600479126,5.037446975708008,0.0,55519.0
1975-08-01,5.08202600479126,5.08202600479126,5.037446975708008,0.0,34489.0
1975-08-04,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,39536.0
1975-08-05,4.9482879638671875,5.08202600479126,4.9482879638671875,0.0,124498.0
1975-08-06,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,74306.0
1975-08-07,4.9928669929504395,4.9928669929504395,4.9482879638671875,0.0,49070.0
1975-08-08,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,256286.0
1975-08-11,4.9037089347839355,4.9482879638671875,4.9037089347839355,0.0,51033.0
1975-08-12,5.037446975708008,5.037446975708008,4.9037089347839355,0.0,107954.0
1975-08-13,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,20469.0
1975-08-14,5.037446975708008,5.037446975708008,4.9928669929504395,0.0,36452.0
1975-08-15,5.037446975708008,5.037446975708008,4.9928669929504395,0.0,21591.0
1975-08-18,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,25797.0
1975-08-19,5.037446975708008,5.08202600479126,5.037446975708008,0.0,44864.0
1975-08-20,4.9037089347839355,5.08202600479126,4.9037089347839355,0.0,179176.0
1975-08-21,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,55239.0
1975-08-22,5.08202600479126,5.08202600479126,4.9482879638671875,0.0,52435.0
1975-08-25,4.9928669929504395,4.9928669929504395,4.859129905700684,0.0,38415.0
1975-08-26,4.9037089347839355,4.9482879638671875,4.9037089347839355,0.0,35891.0
1975-08-27,4.9037089347839355,4.9482879638671875,4.859129905700684,0.0,26638.0
1975-08-28,4.9037089347839355,4.9482879638671875,4.859129905700684,0.0,29162.0
1975-08-29,4.9928669929504395,4.9928669929504395,4.859129905700684,0.0,55800.0
1975-09-02,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,47668.0
1975-09-03,4.9037089347839355,4.9482879638671875,4.859129905700684,0.0,29722.0
1975-09-04,4.9037089347839355,4.9482879638671875,4.9037089347839355,0.0,28040.0
1975-09-05,4.859129905700684,4.9482879638671875,4.859129905700684,0.0,37013.0
1975-09-08,4.9037089347839355,4.9482879638671875,4.859129905700684,0.0,49350.0
1975-09-09,4.9037089347839355,4.9037089347839355,4.859129905700684,0.0,46266.0
1975-09-10,4.9037089347839355,4.9037089347839355,4.814550876617432,0.0,38415.0
1975-09-11,4.814550876617432,4.9037089347839355,4.814550876617432,0.0,29442.0
1975-09-12,4.859129905700684,4.859129905700684,4.814550876617432,0.0,39536.0
1975-09-15,4.814550876617432,4.859129905700684,4.814550876617432,0.0,61408.0
1975-09-16,4.769970893859863,4.859129905700684,4.725391864776611,0.0,52996.0
1975-09-17,4.680812835693359,4.769970893859863,4.680812835693359,0.0,35050.0
1975-09-18,4.680812835693359,4.680812835693359,4.636233806610107,0.0,105150.0
1975-09-19,4.769970893859863,4.769970893859863,4.636233806610107,0.0,68137.0
1975-09-22,4.680812835693359,4.769970893859863,4.680812835693359,0.0,54958.0
1975-09-23,4.5916547775268555,4.680812835693359,4.547076225280762,0.0,95336.0
1975-09-24,4.5916547775268555,4.636233806610107,4.5916547775268555,0.0,45144.0
1975-09-25,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,72904.0
1975-09-26,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,68418.0
1975-09-29,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,59725.0
1975-09-30,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,58043.0
1975-10-01,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,48790.0
1975-10-02,4.5916547775268555,4.5916547775268555,4.5916547775268555,0.0,44864.0
1975-10-03,4.636233806610107,4.636233806610107,4.5916547775268555,0.0,38695.0
1975-10-06,4.680812835693359,4.680812835693359,4.5916547775268555,0.0,179176.0
1975-10-07,4.680812835693359,4.680812835693359,4.5916547775268555,0.0,160108.0
1975-10-08,4.725391864776611,4.725391864776611,4.636233806610107,0.0,271147.0
1975-10-09,4.859129905700684,4.859129905700684,4.725391864776611,0.0,209459.0
1975-10-10,5.037446975708008,5.037446975708008,4.814550876617432,0.0,365361.0
1975-10-13,5.037446975708008,5.037446975708008,4.9928669929504395,0.0,45425.0
1975-10-14,5.08202600479126,5.08202600479126,5.037446975708008,0.0,75708.0
1975-10-15,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,137676.0
1975-10-16,5.08202600479126,5.08202600479126,5.037446975708008,0.0,88606.0
1975-10-17,5.08202600479126,5.08202600479126,4.9928669929504395,0.0,74026.0
1975-10-20,5.08202600479126,5.126605033874512,5.037446975708008,0.0,74026.0
1975-10-21,5.171184062957764,5.171184062957764,5.08202600479126,0.0,131788.0
1975-10-22,5.171184062957764,5.215763092041016,5.126605033874512,0.0,74586.0
1975-10-23,5.260342121124268,5.260342121124268,5.171184062957764,0.0,67296.0
1975-10-24,5.260342121124268,5.304922103881836,5.215763092041016,0.0,103748.0
1975-10-27,5.215763092041016,5.304922103881836,5.215763092041016,0.0,89167.0
1975-10-28,5.349501132965088,5.349501132965088,5.215763092041016,0.0,210861.0
1975-10-29,5.260342121124268,5.349501132965088,5.260342121124268,0.0,151696.0
1975-10-30,5.260342121124268,5.304922103881836,5.260342121124268,0.0,96738.0
1975-10-31,5.304922103881836,5.304922103881836,5.260342121124268,0.0,33928.0
1975-11-03,5.349501132965088,5.349501132965088,5.260342121124268,0.0,40097.0
1975-11-04,5.39408016204834,5.39408016204834,5.304922103881836,0.0,141602.0
1975-11-05,5.438659191131592,5.483238220214844,5.39408016204834,0.0,71782.0
1975-11-06,5.5278167724609375,5.5278167724609375,5.438659191131592,0.0,163473.0
1975-11-07,5.349501132965088,5.349501132965088,5.304922103881836,0.0,82438.0
1975-11-10,5.304922103881836,5.349501132965088,5.304922103881836,0.0,73465.0
1975-11-11,5.349501132965088,5.349501132965088,5.304922103881836,0.0,42060.0
1975-11-12,5.39408016204834,5.39408016204834,5.304922103881836,0.0,82157.0
1975-11-13,5.349501132965088,5.39408016204834,5.349501132965088,0.0,71502.0
1975-11-14,5.39408016204834,5.39408016204834,5.349501132965088,0.0,53556.0
1975-11-17,5.349501132965088,5.39408016204834,5.349501132965088,0.0,61968.0
1975-11-18,5.349501132965088,5.39408016204834,5.349501132965088,0.0,76830.0
1975-11-19,5.349501132965088,5.39408016204834,5.349501132965088,0.0,80755.0
1975-11-20,5.260342121124268,5.39408016204834,5.260342121124268,0.0,61408.0
1975-11-21,5.260342121124268,5.304922103881836,5.215763092041016,0.0,49070.0
1975-11-24,5.260342121124268,5.304922103881836,5.260342121124268,0.0,35891.0
1975-11-25,5.260342121124268,5.304922103881836,5.260342121124268,0.0,42340.0
1975-11-26,5.260342121124268,5.304922103881836,5.260342121124268,0.0,46266.0
1975-11-28,5.304922103881836,5.349501132965088,5.260342121124268,0.0,26918.0
1975-12-01,5.304922103881836,5.349501132965088,5.304922103881836,0.0,34770.0
1975-12-02,5.349501132965088,5.349501132965088,5.215763092041016,0.0,47948.0
1975-12-03,5.171184062957764,5.304922103881836,5.171184062957764,0.0,72904.0
1975-12-04,5.08202600479126,5.215763092041016,5.08202600479126,0.0,63651.0
1975-12-05,5.08202600479126,5.126605033874512,5.037446975708008,0.0,53556.0
1975-12-08,5.08202600479126,5.126605033874512,5.08202600479126,0.0,51033.0
1975-12-09,5.08202600479126,5.171184062957764,5.08202600479126,0.0,51874.0
1975-12-10,5.08202600479126,5.126605033874512,5.08202600479126,0.0,35330.0
1975-12-11,5.037446975708008,5.126605033874512,5.037446975708008,0.0,56080.0
1975-12-12,5.126605033874512,5.126605033874512,5.037446975708008,0.0,51033.0
1975-12-15,5.171184062957764,5.215763092041016,5.126605033874512,0.0,55800.0
1975-12-16,5.171184062957764,5.215763092041016,5.126605033874512,0.0,56921.0
1975-12-17,5.215763092041016,5.215763092041016,5.126605033874512,0.0,56921.0
1975-12-18,5.260342121124268,5.260342121124268,5.171184062957764,0.0,80194.0
1975-12-19,5.215763092041016,5.260342121124268,5.171184062957764,0.0,108234.0
1975-12-22,5.171184062957764,5.260342121124268,5.171184062957764,0.0,104028.0
1975-12-23,5.215763092041016,5.215763092041016,5.171184062957764,0.0,38415.0
1975-12-24,5.215763092041016,5.215763092041016,5.171184062957764,0.0,18787.0
1975-12-26,5.260342121124268,5.260342121124268,5.171184062957764,0.0,28320.0
1975-12-29,5.260342121124268,5.304922103881836,5.215763092041016,0.0,89448.0
1975-12-30,5.260342121124268,5.304922103881836,5.171184062957764,0.0,65614.0
1975-12-31,5.349501132965088,5.349501132965088,5.215763092041016,0.0,64772.0
1976-01-02,5.616975784301758,5.616975784301758,5.304922103881836,0.0,131227.0
1976-01-05,5.616975784301758,5.66155481338501,5.572397232055664,0.0,122815.0
1976-01-06,5.795291900634766,5.795291900634766,5.616975784301758,0.0,164314.0
1976-01-07,5.706133842468262,5.795291900634766,5.66155481338501,0.0,121413.0
1976-01-08,5.750712871551514,5.750712871551514,5.66155481338501,0.0,99542.0
1976-01-09,5.750712871551514,5.750712871551514,5.706133842468262,0.0,65614.0
1976-01-12,5.795291900634766,5.795291900634766,5.706133842468262,0.0,97860.0
1976-01-13,5.750712871551514,5.839871883392334,5.750712871551514,0.0,71782.0
1976-01-14,5.884450912475586,5.884450912475586,5.750712871551514,0.0,110758.0
1976-01-15,5.884450912475586,5.929029941558838,5.839871883392334,0.0,100664.0
1976-01-16,5.929029941558838,5.97360897064209,5.884450912475586,0.0,127302.0
1976-01-19,6.018187999725342,6.018187999725342,5.929029941558838,0.0,129545.0
1976-01-20,6.018187999725342,6.062767028808594,5.97360897064209,0.0,111599.0
1976-01-21,5.97360897064209,6.018187999725342,5.839871883392334,0.0,134592.0
1976-01-22,5.97360897064209,6.018187999725342,5.929029941558838,0.0,71502.0
1976-01-23,5.929029941558838,5.97360897064209,5.884450912475586,0.0,87765.0
1976-01-26,6.018187999725342,6.018187999725342,5.884450912475586,0.0,145808.0
1976-01-27,5.929029941558838,6.018187999725342,5.929029941558838,0.0,80194.0
1976-01-28,5.97360897064209,5.97360897064209,5.929029941558838,0.0,128143.0
1976-01-29,5.97360897064209,6.018187999725342,5.929029941558838,0.0,109636.0
1976-01-30,5.97360897064209,6.018187999725342,5.929029941558838,0.0,93654.0
1976-02-02,6.018187999725342,6.018187999725342,5.929029941558838,0.0,93093.0
1976-02-03,5.929029941558838,6.062767028808594,5.929029941558838,0.0,78792.0
1976-02-04,5.929029941558838,6.018187999725342,5.884450912475586,0.0,100103.0
1976-02-05,5.884450912475586,5.97360897064209,5.884450912475586,0.0,111880.0
1976-02-06,5.929029941558838,5.97360897064209,5.839871883392334,0.0,88326.0
1976-02-09,5.884450912475586,5.97360897064209,5.839871883392334,0.0,91410.0
1976-02-10,5.97360897064209,5.97360897064209,5.884450912475586,0.0,58604.0
1976-02-11,5.884450912475586,5.929029941558838,5.884450912475586,0.0,185064.0
1976-02-12,5.929029941558838,5.929029941558838,5.884450912475586,0.0,97018.0
1976-02-13,5.929029941558838,5.97360897064209,5.839871883392334,0.0,95336.0
1976-02-17,5.884450912475586,5.97360897064209,5.884450912475586,0.0,76269.0
1976-02-18,5.97360897064209,6.018187999725342,5.884450912475586,0.0,160108.0
1976-02-19,6.018187999725342,6.018187999725342,5.795291900634766,0.0,156463.0
1976-02-20,5.97360897064209,6.018187999725342,5.929029941558838,0.0,82998.0
1976-02-23,6.018187999725342,6.018187999725342,5.884450912475586,0.0,91691.0
1976-02-24,6.062767028808594,6.107347011566162,5.97360897064209,0.0,177213.0
1976-02-25,6.062767028808594,6.107347011566162,6.018187999725342,0.0,109076.0
1976-02-26,6.018187999725342,6.107347011566162,5.97360897064209,0.0,85242.0
1976-02-27,5.97360897064209,6.018187999725342,5.929029941558838,0.0,78232.0
1976-03-01,5.706133842468262,5.839871883392334,5.706133842468262,0.0,90569.0
1976-03-02,5.795291900634766,5.795291900634766,5.706133842468262,0.0,62810.0
1976-03-03,5.706133842468262,5.795291900634766,5.706133842468262,0.0,90289.0
1976-03-04,5.616975784301758,5.750712871551514,5.572397232055664,0.0,82157.0
1976-03-05,5.66155481338501,5.750712871551514,5.616975784301758,0.0,72624.0
1976-03-08,5.616975784301758,5.750712871551514,5.616975784301758,0.0,87485.0
1976-03-09,5.66155481338501,5.66155481338501,5.616975784301758,0.0,122535.0
1976-03-10,5.616975784301758,5.706133842468262,5.349501132965088,0.0,94214.0
1976-03-11,5.616975784301758,5.66155481338501,5.483238220214844,0.0,71502.0
1976-03-12,5.616975784301758,5.66155481338501,5.5278167724609375,0.0,77390.0
1976-03-15,5.66155481338501,5.706133842468262,5.616975784301758,0.0,54398.0
1976-03-16,5.616975784301758,5.66155481338501,5.5278167724609375,0.0,67296.0
1976-03-17,5.616975784301758,5.66155481338501,5.616975784301758,0.0,51033.0
1976-03-18,5.66155481338501,5.66155481338501,5.572397232055664,0.0,90008.0
1976-03-19,5.616975784301758,5.66155481338501,5.616975784301758,0.0,61127.0
1976-03-22,5.706133842468262,5.884450912475586,5.572397232055664,0.0,58043.0
1976-03-23,5.706133842468262,5.706133842468262,5.616975784301758,0.0,51313.0
1976-03-24,5.706133842468262,5.706133842468262,5.616975784301758,0.0,79073.0
1976-03-25,5.706133842468262,5.750712871551514,5.66155481338501,0.0,92812.0
1976-03-26,5.66155481338501,5.750712871551514,5.66155481338501,0.0,61688.0
1976-03-29,5.706133842468262,5.750712871551514,5.66155481338501,0.0,60847.0
1976-03-30,5.66155481338501,5.750712871551514,5.39408016204834,0.0,114123.0
1976-03-31,5.750712871551514,5.750712871551514,5.66155481338501,0.0,103468.0
1976-04-01,5.750712871551514,5.750712871551514,5.706133842468262,0.0,65614.0
1976-04-02,5.706133842468262,5.750712871551514,5.66155481338501,0.0,61688.0
1976-04-05,5.795291900634766,5.795291900634766,5.706133842468262,0.0,65614.0
1976-04-06,5.750712871551514,5.795291900634766,5.750712871551514,0.0,72343.0
1976-04-07,5.839871883392334,5.839871883392334,5.706133842468262,0.0,118609.0
1976-04-08,5.795291900634766,5.839871883392334,5.750712871551514,0.0,54958.0
1976-04-09,5.884450912475586,5.884450912475586,5.750712871551514,0.0,51874.0
1976-04-12,5.795291900634766,5.884450912475586,5.795291900634766,0.0,58604.0
1976-04-13,5.795291900634766,5.839871883392334,5.750712871551514,0.0,58604.0
1976-04-14,5.795291900634766,5.839871883392334,5.750712871551514,0.0,37574.0
1976-04-15,5.884450912475586,5.929029941558838,5.795291900634766,0.0,52435.0
1976-04-19,5.839871883392334,5.884450912475586,5.839871883392334,0.0,78232.0
1976-04-20,5.839871883392334,5.929029941558838,5.795291900634766,0.0,75428.0
1976-04-21,5.839871883392334,5.929029941558838,5.795291900634766,0.0,54958.0
1976-04-22,5.795291900634766,5.884450912475586,5.795291900634766,0.0,65614.0
1976-04-23,5.795291900634766,5.839871883392334,5.795291900634766,0.0,60566.0
1976-04-26,5.839871883392334,5.884450912475586,5.706133842468262,0.0,55519.0
1976-04-27,5.795291900634766,5.929029941558838,5.750712871551514,0.0,55239.0
1976-04-28,5.884450912475586,5.884450912475586,5.795291900634766,0.0,49631.0
1976-04-29,5.884450912475586,5.929029941558838,5.839871883392334,0.0,42060.0
1976-04-30,5.884450912475586,5.929029941558838,5.795291900634766,0.0,64212.0
1976-05-03,5.884450912475586,5.884450912475586,5.795291900634766,0.0,64772.0
1976-05-04,5.839871883392334,5.839871883392334,5.750712871551514,0.0,70100.0
1976-05-05,5.884450912475586,5.884450912475586,5.839871883392334,0.0,121974.0
1976-05-06,5.884450912475586,5.929029941558838,5.839871883392334,0.0,62249.0
1976-05-07,5.929029941558838,5.929029941558838,5.884450912475586,0.0,44303.0
1976-05-10,5.884450912475586,5.97360897064209,5.884450912475586,0.0,51313.0
1976-05-11,5.929029941558838,5.97360897064209,5.884450912475586,0.0,93093.0
1976-05-12,5.929029941558838,6.018187999725342,5.884450912475586,0.0,57762.0
1976-05-13,5.884450912475586,6.018187999725342,5.884450912475586,0.0,26638.0
1976-05-14,5.884450912475586,5.97360897064209,5.884450912475586,0.0,58043.0
1976-05-17,5.97360897064209,5.97360897064209,5.884450912475586,0.0,64212.0
1976-05-18,5.929029941558838,6.018187999725342,5.929029941558838,0.0,53837.0
1976-05-19,5.97360897064209,5.97360897064209,5.795291900634766,0.0,54678.0
1976-05-20,5.884450912475586,5.97360897064209,5.884450912475586,0.0,60006.0
1976-05-21,5.884450912475586,5.929029941558838,5.884450912475586,0.0,125058.0
1976-05-24,5.66155481338501,5.750712871551514,5.572397232055664,0.0,130386.0
1976-05-25,5.706133842468262,5.750712871551514,5.66155481338501,0.0,75428.0
1976-05-26,5.706133842468262,5.750712871551514,5.66155481338501,0.0,61968.0
1976-05-27,5.616975784301758,5.706133842468262,5.572397232055664,0.0,49350.0
1976-05-28,5.66155481338501,5.706133842468262,5.616975784301758,0.0,49350.0
1976-06-01,5.706133842468262,5.706133842468262,5.616975784301758,0.0,46266.0
1976-06-02,5.66155481338501,5.66155481338501,5.616975784301758,0.0,39817.0
1976-06-03,5.66155481338501,5.706133842468262,5.616975784301758,0.0,48229.0
1976-06-04,5.572397232055664,5.66155481338501,5.5278167724609375,0.0,65894.0
1976-06-07,5.66155481338501,5.66155481338501,5.438659191131592,0.0,54398.0
1976-06-08,5.616975784301758,5.66155481338501,5.572397232055664,0.0,53837.0
1976-06-09,5.616975784301758,5.66155481338501,5.572397232055664,0.0,52154.0
1976-06-10,5.66155481338501,5.706133842468262,5.572397232055664,0.0,57202.0
1976-06-11,5.66155481338501,5.706133842468262,5.349501132965088,0.0,45986.0
1976-06-14,5.706133842468262,5.750712871551514,5.66155481338501,0.0,63370.0
1976-06-15,5.66155481338501,5.706133842468262,5.66155481338501,0.0,48229.0
1976-06-16,5.616975784301758,5.706133842468262,5.616975784301758,0.0,52996.0
1976-06-17,5.66155481338501,5.706133842468262,5.616975784301758,0.0,50752.0
1976-06-18,5.706133842468262,5.750712871551514,5.572397232055664,0.0,95056.0
1976-06-21,5.616975784301758,5.706133842468262,5.572397232055664,0.0,78232.0
1976-06-22,5.5278167724609375,5.66155481338501,5.438659191131592,0.0,91971.0
1976-06-23,5.572397232055664,5.572397232055664,5.5278167724609375,0.0,75988.0
1976-06-24,5.572397232055664,5.66155481338501,5.572397232055664,0.0,92812.0
1976-06-25,5.66155481338501,5.66155481338501,5.572397232055664,0.0,133470.0
1976-06-28,5.66155481338501,5.706133842468262,5.5278167724609375,0.0,82157.0
1976-06-29,5.706133842468262,5.706133842468262,5.616975784301758,0.0,67016.0
1976-06-30,5.66155481338501,5.750712871551514,5.66155481338501,0.0,79353.0
1976-07-01,5.616975784301758,5.706133842468262,5.572397232055664,0.0,154500.0
1976-07-02,5.66155481338501,5.706133842468262,5.616975784301758,0.0,65053.0
1976-07-06,5.616975784301758,5.706133842468262,5.616975784301758,0.0,107674.0
1976-07-07,5.706133842468262,5.706133842468262,5.616975784301758,0.0,66735.0
1976-07-08,5.706133842468262,5.795291900634766,5.706133842468262,0.0,61968.0
1976-07-09,5.750712871551514,5.884450912475586,5.706133842468262,0.0,50472.0
1976-07-12,5.750712871551514,5.795291900634766,5.706133842468262,0.0,70100.0
1976-07-13,5.839871883392334,5.839871883392334,5.750712871551514,0.0,77951.0
1976-07-14,5.884450912475586,5.884450912475586,5.795291900634766,0.0,66174.0
1976-07-15,5.795291900634766,5.884450912475586,5.795291900634766,0.0,53837.0
1976-07-16,5.795291900634766,5.839871883392334,5.706133842468262,0.0,84120.0
1976-07-19,5.795291900634766,5.839871883392334,5.750712871551514,0.0,75988.0
1976-07-20,5.795291900634766,5.839871883392334,5.750712871551514,0.0,74867.0
1976-07-21,5.839871883392334,5.884450912475586,5.795291900634766,0.0,59725.0
1976-07-22,5.795291900634766,5.884450912475586,5.795291900634766,0.0,72063.0
1976-07-23,5.884450912475586,5.884450912475586,5.750712871551514,0.0,51594.0
1976-07-26,5.795291900634766,5.884450912475586,5.750712871551514,0.0,98420.0
1976-07-27,5.795291900634766,5.839871883392334,5.706133842468262,0.0,73745.0
1976-07-28,5.750712871551514,5.839871883392334,5.750712871551514,0.0,69259.0
1976-07-29,5.750712871551514,5.839871883392334,5.750712871551514,0.0,37293.0
1976-07-30,5.839871883392334,5.839871883392334,5.750712871551514,0.0,45425.0
1976-08-02,5.884450912475586,5.929029941558838,5.750712871551514,0.0,80194.0
1976-08-03,5.839871883392334,5.97360897064209,5.795291900634766,0.0,86363.0
1976-08-04,5.884450912475586,5.97360897064209,5.839871883392334,0.0,62249.0
1976-08-05,5.97360897064209,5.97360897064209,5.884450912475586,0.0,58884.0
1976-08-06,5.97360897064209,5.97360897064209,5.929029941558838,0.0,55519.0
1976-08-09,6.018187999725342,6.018187999725342,5.929029941558838,0.0,141882.0
1976-08-10,6.018187999725342,6.062767028808594,6.018187999725342,0.0,94495.0
1976-08-11,6.107347011566162,6.107347011566162,6.018187999725342,0.0,102066.0
1976-08-12,6.107347011566162,6.107347011566162,6.018187999725342,0.0,61688.0
1976-08-13,6.062767028808594,6.107347011566162,6.018187999725342,0.0,67576.0
1976-08-16,6.107347011566162,6.151926040649414,6.062767028808594,0.0,71782.0
1976-08-17,6.107347011566162,6.196505069732666,6.062767028808594,0.0,80194.0
1976-08-18,6.151926040649414,6.196505069732666,6.062767028808594,0.0,48790.0
1976-08-19,6.062767028808594,6.196505069732666,6.062767028808594,0.0,84400.0
1976-08-20,6.107347011566162,6.107347011566162,6.018187999725342,0.0,88887.0
1976-08-23,5.884450912475586,6.018187999725342,5.839871883392334,0.0,86644.0
1976-08-24,5.884450912475586,5.929029941558838,5.839871883392334,0.0,84681.0
1976-08-25,5.884450912475586,5.929029941558838,5.839871883392334,0.0,45705.0
1976-08-26,5.929029941558838,5.97360897064209,5.839871883392334,0.0,66735.0
1976-08-27,5.884450912475586,5.97360897064209,5.839871883392334,0.0,40097.0
1976-08-30,5.929029941558838,5.97360897064209,5.839871883392334,0.0,69259.0
1976-08-31,5.884450912475586,5.97360897064209,5.839871883392334,0.0,48229.0
1976-09-01,5.929029941558838,5.97360897064209,5.839871883392334,0.0,40097.0
1976-09-02,5.929029941558838,5.97360897064209,5.884450912475586,0.0,107954.0
1976-09-03,5.97360897064209,5.97360897064209,5.884450912475586,0.0,63651.0
1976-09-07,6.018187999725342,6.018187999725342,5.929029941558838,0.0,67576.0
1976-09-08,6.018187999725342,6.062767028808594,5.97360897064209,0.0,141322.0
1976-09-09,6.062767028808594,6.062767028808594,6.018187999725342,0.0,80475.0
1976-09-10,6.062767028808594,6.062767028808594,6.018187999725342,0.0,61127.0
1976-09-13,6.062767028808594,6.062767028808594,6.018187999725342,0.0,69259.0
1976-09-14,6.062767028808594,6.062767028808594,6.018187999725342,0.0,86363.0
1976-09-15,6.018187999725342,6.107347011566162,5.97360897064209,0.0,85242.0
1976-09-16,6.107347011566162,6.107347011566162,6.018187999725342,0.0,100383.0
1976-09-17,6.196505069732666,6.196505069732666,6.107347011566162,0.0,176091.0
1976-09-20,6.241084098815918,6.241084098815918,6.062767028808594,0.0,78512.0
1976-09-21,6.28566312789917,6.28566312789917,6.151926040649414,0.0,168801.0
1976-09-22,6.196505069732666,6.330243110656738,6.062767028808594,0.0,139920.0
1976-09-23,6.196505069732666,6.28566312789917,6.196505069732666,0.0,102626.0
1976-09-24,6.196505069732666,6.241084098815918,6.151926040649414,0.0,48790.0
1976-09-27,6.196505069732666,6.241084098815918,6.062767028808594,0.0,67857.0
1976-09-28,6.241084098815918,6.28566312789917,6.196505069732666,0.0,61127.0
1976-09-29,6.241084098815918,6.28566312789917,6.151926040649414,0.0,114684.0
1976-09-30,6.241084098815918,6.241084098815918,6.151926040649414,0.0,72904.0
1976-10-01,6.196505069732666,6.28566312789917,6.196505069732666,0.0,97860.0
1976-10-04,6.241084098815918,6.28566312789917,6.196505069732666,0.0,78232.0
1976-10-05,6.196505069732666,6.241084098815918,6.151926040649414,0.0,74026.0
1976-10-06,6.196505069732666,6.241084098815918,6.151926040649414,0.0,81877.0
1976-10-07,6.28566312789917,6.28566312789917,6.241084098815918,0.0,199084.0
1976-10-08,6.241084098815918,6.28566312789917,6.241084098815918,0.0,116366.0
1976-10-11,6.241084098815918,6.28566312789917,6.241084098815918,0.0,124778.0
1976-10-12,6.241084098815918,6.28566312789917,6.241084098815918,0.0,146649.0
1976-10-13,6.241084098815918,6.28566312789917,6.241084098815918,0.0,104589.0
1976-10-14,6.241084098815918,6.241084098815918,6.151926040649414,0.0,323021.0
1976-10-15,6.196505069732666,6.241084098815918,6.196505069732666,0.0,84681.0
1976-10-18,6.151926040649414,6.241084098815918,6.151926040649414,0.0,119170.0
1976-10-19,6.151926040649414,6.241084098815918,6.151926040649414,0.0,80755.0
1976-10-20,6.107347011566162,6.196505069732666,6.107347011566162,0.0,131508.0
1976-10-21,6.151926040649414,6.151926040649414,6.107347011566162,0.0,97860.0
1976-10-22,6.062767028808594,6.151926040649414,6.018187999725342,0.0,169081.0
1976-10-25,6.107347011566162,6.151926040649414,6.062767028808594,0.0,59445.0
1976-10-26,6.107347011566162,6.151926040649414,6.107347011566162,0.0,52996.0
1976-10-27,6.151926040649414,6.151926040649414,6.062767028808594,0.0,65333.0
1976-10-28,6.151926040649414,6.196505069732666,6.107347011566162,0.0,55239.0
1976-10-29,6.151926040649414,6.196505069732666,6.062767028808594,0.0,86363.0
1976-11-01,6.241084098815918,6.241084098815918,6.151926040649414,0.0,67857.0
1976-11-03,6.151926040649414,6.241084098815918,6.151926040649414,0.0,95056.0
1976-11-04,6.196505069732666,6.241084098815918,6.151926040649414,0.0,115805.0
1976-11-05,6.062767028808594,6.151926040649414,6.062767028808594,0.0,85242.0
1976-11-08,6.018187999725342,6.107347011566162,6.018187999725342,0.0,74026.0
1976-11-09,6.018187999725342,6.062767028808594,6.018187999725342,0.0,94495.0
1976-11-10,6.018187999725342,6.062767028808594,5.929029941558838,0.0,88326.0
1976-11-11,6.018187999725342,6.018187999725342,5.97360897064209,0.0,44864.0
1976-11-12,6.062767028808594,6.107347011566162,6.018187999725342,0.0,41499.0
1976-11-15,5.97360897064209,6.062767028808594,5.97360897064209,0.0,69820.0
1976-11-16,5.929029941558838,6.018187999725342,5.929029941558838,0.0,411908.0
1976-11-17,5.97360897064209,5.97360897064209,5.572397232055664,0.0,76830.0
1976-11-18,5.929029941558838,6.018187999725342,5.884450912475586,0.0,213665.0
1976-11-19,5.97360897064209,6.062767028808594,5.97360897064209,0.0,81036.0
1976-11-22,5.97360897064209,6.062767028808594,5.97360897064209,0.0,83279.0
1976-11-23,6.018187999725342,6.062767028808594,5.97360897064209,0.0,63651.0
1976-11-24,5.97360897064209,6.018187999725342,5.929029941558838,0.0,86363.0
1976-11-26,6.062767028808594,6.062767028808594,5.97360897064209,0.0,47107.0
1976-11-29,5.97360897064209,6.062767028808594,5.929029941558838,0.0,145808.0
1976-11-30,5.97360897064209,6.018187999725342,5.884450912475586,0.0,90569.0
1976-12-01,5.97360897064209,6.018187999725342,5.929029941558838,0.0,91691.0
1976-12-02,6.018187999725342,6.018187999725342,5.929029941558838,0.0,149173.0
1976-12-03,6.062767028808594,6.062767028808594,5.97360897064209,0.0,141882.0
1976-12-06,6.062767028808594,6.062767028808594,6.018187999725342,0.0,121694.0
1976-12-07,6.062767028808594,6.107347011566162,6.018187999725342,0.0,62810.0
1976-12-08,6.107347011566162,6.107347011566162,6.018187999725342,0.0,143004.0
1976-12-09,6.062767028808594,6.107347011566162,6.018187999725342,0.0,280961.0
1976-12-10,6.151926040649414,6.196505069732666,6.062767028808594,0.0,221516.0
1976-12-13,6.151926040649414,6.196505069732666,6.062767028808594,0.0,155061.0
1976-12-14,6.151926040649414,6.151926040649414,6.062767028808594,0.0,125339.0
1976-12-15,6.151926040649414,6.151926040649414,6.107347011566162,0.0,122815.0
1976-12-16,6.018187999725342,6.107347011566162,6.018187999725342,0.0,272829.0
1976-12-17,6.062767028808594,6.107347011566162,6.018187999725342,0.0,63651.0
1976-12-20,6.107347011566162,6.107347011566162,6.018187999725342,0.0,125900.0
1976-12-21,6.107347011566162,6.151926040649414,6.018187999725342,0.0,670436.0
1976-12-22,6.151926040649414,6.151926040649414,6.062767028808594,0.0,87485.0
1976-12-23,6.196505069732666,6.196505069732666,6.107347011566162,0.0,123376.0
1976-12-27,6.196505069732666,6.28566312789917,6.062767028808594,0.0,175530.0
1976-12-28,6.241084098815918,6.28566312789917,6.107347011566162,0.0,173007.0
1976-12-29,6.330243110656738,6.37482213973999,6.241084098815918,0.0,116086.0
1976-12-30,6.28566312789917,6.37482213973999,6.28566312789917,0.0,113562.0
1976-12-31,6.37482213973999,6.419401168823242,6.330243110656738,0.0,86644.0
1977-01-03,6.419401168823242,6.419401168823242,6.330243110656738,0.0,117488.0
1977-01-04,6.419401168823242,6.463980197906494,6.37482213973999,0.0,118048.0
1977-01-05,6.37482213973999,6.419401168823242,6.330243110656738,0.0,112440.0
1977-01-06,6.419401168823242,6.463980197906494,6.37482213973999,0.0,110197.0
1977-01-07,6.37482213973999,6.419401168823242,6.330243110656738,0.0,130106.0
1977-01-10,6.419401168823242,6.419401168823242,6.37482213973999,0.0,137957.0
1977-01-11,6.330243110656738,6.419401168823242,6.330243110656738,0.0,100103.0
1977-01-12,6.28566312789917,6.37482213973999,6.28566312789917,0.0,219553.0
1977-01-13,6.330243110656738,6.37482213973999,6.28566312789917,0.0,80755.0
1977-01-14,6.37482213973999,6.37482213973999,6.330243110656738,0.0,68137.0
1977-01-17,6.37482213973999,6.419401168823242,6.330243110656738,0.0,77110.0
1977-01-18,6.37482213973999,6.37482213973999,6.330243110656738,0.0,80194.0
1977-01-19,6.330243110656738,6.419401168823242,6.28566312789917,0.0,91691.0
1977-01-20,6.508559226989746,6.508559226989746,6.196505069732666,0.0,183382.0
1977-01-21,6.508559226989746,6.597717761993408,6.419401168823242,0.0,176932.0
1977-01-24,6.597717761993408,6.597717761993408,6.463980197906494,0.0,89728.0
1977-01-25,6.55313777923584,6.64229679107666,6.419401168823242,0.0,127021.0
1977-01-26,6.597717761993408,6.597717761993408,6.508559226989746,0.0,89448.0
1977-01-27,6.508559226989746,6.64229679107666,6.508559226989746,0.0,107393.0
1977-01-28,6.508559226989746,6.55313777923584,6.463980197906494,0.0,76830.0
1977-01-31,6.463980197906494,6.508559226989746,6.419401168823242,0.0,120011.0
1977-02-01,6.463980197906494,6.508559226989746,6.419401168823242,0.0,146369.0
1977-02-02,6.463980197906494,6.508559226989746,6.419401168823242,0.0,103468.0
1977-02-03,6.463980197906494,6.508559226989746,6.463980197906494,0.0,65333.0
1977-02-04,6.463980197906494,6.55313777923584,6.419401168823242,0.0,84681.0
1977-02-07,6.463980197906494,6.508559226989746,6.419401168823242,0.0,72063.0
1977-02-08,6.419401168823242,6.463980197906494,6.419401168823242,0.0,56921.0
1977-02-09,6.419401168823242,6.463980197906494,6.419401168823242,0.0,90008.0
1977-02-10,6.37482213973999,6.463980197906494,6.37482213973999,0.0,214786.0
1977-02-11,6.37482213973999,6.419401168823242,6.330243110656738,0.0,73184.0
1977-02-14,6.419401168823242,6.463980197906494,6.419401168823242,0.0,75428.0
1977-02-15,6.419401168823242,6.463980197906494,6.37482213973999,0.0,48790.0
1977-02-16,6.463980197906494,6.463980197906494,6.419401168823242,0.0,59445.0
1977-02-17,6.419401168823242,6.508559226989746,6.419401168823242,0.0,97018.0
1977-02-18,6.419401168823242,6.463980197906494,6.419401168823242,0.0,110758.0
1977-02-22,6.37482213973999,6.463980197906494,6.330243110656738,0.0,107113.0
1977-02-23,6.37482213973999,6.419401168823242,6.330243110656738,0.0,68978.0
1977-02-24,6.37482213973999,6.37482213973999,6.330243110656738,0.0,92252.0
1977-02-25,6.37482213973999,6.419401168823242,6.330243110656738,0.0,91971.0
1977-02-28,6.241084098815918,6.241084098815918,6.196505069732666,0.0,169642.0
1977-03-01,6.28566312789917,6.28566312789917,6.196505069732666,0.0,90850.0
1977-03-02,6.241084098815918,6.28566312789917,6.241084098815918,0.0,47948.0
1977-03-03,6.330243110656738,6.330243110656738,6.28566312789917,0.0,73745.0
1977-03-04,6.28566312789917,6.330243110656738,6.241084098815918,0.0,103748.0
1977-03-07,6.330243110656738,6.37482213973999,6.28566312789917,0.0,120572.0
1977-03-08,6.241084098815918,6.330243110656738,6.241084098815918,0.0,48790.0
1977-03-09,6.196505069732666,6.28566312789917,6.196505069732666,0.0,59725.0
1977-03-10,6.196505069732666,6.241084098815918,6.196505069732666,0.0,122535.0
1977-03-11,6.196505069732666,6.241084098815918,6.196505069732666,0.0,50192.0
1977-03-14,6.28566312789917,6.28566312789917,6.196505069732666,0.0,77110.0
1977-03-15,6.28566312789917,6.28566312789917,6.196505069732666,0.0,61688.0
1977-03-16,6.28566312789917,6.28566312789917,6.241084098815918,0.0,55239.0
1977-03-17,6.241084098815918,6.28566312789917,6.196505069732666,0.0,59164.0
1977-03-18,6.241084098815918,6.28566312789917,6.196505069732666,0.0,58884.0
1977-03-21,6.196505069732666,6.28566312789917,6.196505069732666,0.0,76830.0
1977-03-22,6.241084098815918,6.241084098815918,6.196505069732666,0.0,71222.0
1977-03-23,6.196505069732666,6.241084098815918,6.196505069732666,0.0,94775.0
1977-03-24,6.196505069732666,6.241084098815918,6.151926040649414,0.0,82998.0
1977-03-25,6.151926040649414,6.241084098815918,6.151926040649414,0.0,70661.0
1977-03-28,6.55313777923584,6.597717761993408,6.107347011566162,0.0,393121.0
1977-03-29,6.597717761993408,6.597717761993408,6.463980197906494,0.0,249556.0
1977-03-30,6.55313777923584,6.597717761993408,6.508559226989746,0.0,230208.0
1977-03-31,6.597717761993408,6.64229679107666,6.55313777923584,0.0,264137.0
1977-04-01,6.731454849243164,6.776033878326416,6.597717761993408,0.0,235816.0
1977-04-04,6.776033878326416,6.820612907409668,6.686875820159912,0.0,217590.0
1977-04-05,6.731454849243164,6.820612907409668,6.731454849243164,0.0,185905.0
1977-04-06,6.776033878326416,6.820612907409668,6.731454849243164,0.0,148612.0
1977-04-07,6.776033878326416,6.820612907409668,6.731454849243164,0.0,185344.0
1977-04-11,6.776033878326416,6.820612907409668,6.731454849243164,0.0,181138.0
1977-04-12,6.776033878326416,6.776033878326416,6.731454849243164,0.0,138798.0
1977-04-13,6.820612907409668,6.820612907409668,6.776033878326416,0.0,96738.0
1977-04-14,6.776033878326416,6.865192890167236,6.776033878326416,0.0,201608.0
1977-04-15,6.820612907409668,6.865192890167236,6.776033878326416,0.0,731283.0
1977-04-18,6.776033878326416,6.820612907409668,6.776033878326416,0.0,126741.0
1977-04-19,6.820612907409668,6.820612907409668,6.776033878326416,0.0,133470.0
1977-04-20,6.820612907409668,6.865192890167236,6.776033878326416,0.0,109636.0
1977-04-21,6.776033878326416,6.865192890167236,6.776033878326416,0.0,136555.0
1977-04-22,6.820612907409668,6.820612907409668,6.776033878326416,0.0,77390.0
1977-04-25,6.820612907409668,6.820612907409668,6.776033878326416,0.0,91410.0
1977-04-26,6.776033878326416,6.820612907409668,6.776033878326416,0.0,72063.0
1977-04-27,6.776033878326416,6.820612907409668,6.776033878326416,0.0,88606.0
1977-04-28,6.776033878326416,6.865192890167236,6.731454849243164,0.0,148612.0
1977-04-29,6.820612907409668,6.865192890167236,6.776033878326416,0.0,79914.0
1977-05-02,6.865192890167236,7.088088035583496,6.776033878326416,0.0,47668.0
1977-05-03,6.820612907409668,6.865192890167236,6.820612907409668,0.0,106552.0
1977-05-04,6.820612907409668,6.865192890167236,6.820612907409668,0.0,97018.0
1977-05-05,6.820612907409668,7.043509006500244,6.776033878326416,0.0,77390.0
1977-05-06,6.909771919250488,6.909771919250488,6.820612907409668,0.0,81036.0
1977-05-09,6.909771919250488,6.909771919250488,6.865192890167236,0.0,85802.0
1977-05-10,6.865192890167236,6.909771919250488,6.865192890167236,0.0,103468.0
1977-05-11,6.909771919250488,6.909771919250488,6.865192890167236,0.0,102066.0
1977-05-12,6.865192890167236,6.95435094833374,6.820612907409668,0.0,121413.0
1977-05-13,6.909771919250488,6.909771919250488,6.865192890167236,0.0,67016.0
1977-05-16,6.95435094833374,6.95435094833374,6.865192890167236,0.0,84400.0
1977-05-17,6.95435094833374,6.95435094833374,6.820612907409668,0.0,214226.0
1977-05-18,7.043509006500244,7.088088035583496,6.909771919250488,0.0,123656.0
1977-05-19,7.043509006500244,7.088088035583496,6.998929977416992,0.0,113001.0
1977-05-20,6.998929977416992,7.088088035583496,6.909771919250488,0.0,106552.0
1977-05-23,7.088088035583496,7.088088035583496,6.95435094833374,0.0,111599.0
1977-05-24,7.1326680183410645,7.177247047424316,7.043509006500244,0.0,131227.0
1977-05-25,7.043509006500244,7.1326680183410645,7.043509006500244,0.0,155061.0
1977-05-26,6.820612907409668,6.909771919250488,6.776033878326416,0.0,152538.0
1977-05-27,6.909771919250488,6.909771919250488,6.776033878326416,0.0,79353.0
1977-05-31,6.865192890167236,6.909771919250488,6.776033878326416,0.0,90289.0
1977-06-01,6.865192890167236,6.909771919250488,6.820612907409668,0.0,59725.0
1977-06-02,6.820612907409668,6.865192890167236,6.820612907409668,0.0,85242.0
1977-06-03,6.865192890167236,6.865192890167236,6.820612907409668,0.0,92252.0
1977-06-06,6.909771919250488,6.909771919250488,6.820612907409668,0.0,117207.0
1977-06-07,6.909771919250488,6.95435094833374,6.820612907409668,0.0,96458.0
1977-06-08,6.865192890167236,6.95435094833374,6.865192890167236,0.0,93654.0
1977-06-09,6.95435094833374,6.95435094833374,6.865192890167236,0.0,58604.0
1977-06-10,6.909771919250488,6.95435094833374,6.865192890167236,0.0,98981.0
1977-06-13,6.909771919250488,6.998929977416992,6.909771919250488,0.0,60286.0
1977-06-14,7.043509006500244,7.043509006500244,6.95435094833374,0.0,67016.0
1977-06-15,7.043509006500244,7.043509006500244,6.909771919250488,0.0,175530.0
1977-06-16,7.043509006500244,7.043509006500244,6.998929977416992,0.0,83840.0
1977-06-17,7.043509006500244,7.088088035583496,6.998929977416992,0.0,105150.0
1977-06-20,7.1326680183410645,7.177247047424316,7.043509006500244,0.0,169362.0
1977-06-21,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,101224.0
1977-06-22,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,84400.0
1977-06-23,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,104309.0
1977-06-24,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,126741.0
1977-06-27,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,75428.0
1977-06-28,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,86083.0
1977-06-29,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,74306.0
1977-06-30,7.221826076507568,7.26640510559082,7.177247047424316,0.0,62529.0
1977-07-01,7.26640510559082,7.310984134674072,7.221826076507568,0.0,75708.0
1977-07-05,7.310984134674072,7.310984134674072,7.26640510559082,0.0,96458.0
1977-07-06,7.355563163757324,7.355563163757324,7.221826076507568,0.0,171324.0
1977-07-07,7.355563163757324,7.400143146514893,7.310984134674072,0.0,141322.0
1977-07-08,7.400143146514893,7.4447221755981445,7.310984134674072,0.0,112440.0
1977-07-11,7.4447221755981445,7.4447221755981445,7.355563163757324,0.0,102346.0
1977-07-12,7.4447221755981445,7.4893012046813965,7.400143146514893,0.0,243387.0
1977-07-13,7.4447221755981445,7.4893012046813965,7.400143146514893,0.0,86644.0
1977-07-15,7.4447221755981445,7.4893012046813965,7.355563163757324,0.0,134872.0
1977-07-18,7.4893012046813965,7.4893012046813965,7.355563163757324,0.0,132349.0
1977-07-19,7.4447221755981445,7.4893012046813965,7.4447221755981445,0.0,120011.0
1977-07-20,7.4447221755981445,7.4893012046813965,7.400143146514893,0.0,118890.0
1977-07-21,7.4893012046813965,7.4893012046813965,7.4447221755981445,0.0,73745.0
1977-07-22,7.4893012046813965,7.4893012046813965,7.177247047424316,0.0,160389.0
1977-07-25,7.310984134674072,7.578458786010742,7.310984134674072,0.0,414712.0
1977-07-26,7.355563163757324,7.400143146514893,7.355563163757324,0.0,137116.0
1977-07-27,7.310984134674072,7.400143146514893,7.26640510559082,0.0,103468.0
1977-07-28,7.221826076507568,7.533880233764648,7.177247047424316,0.0,107113.0
1977-07-29,7.26640510559082,7.310984134674072,7.177247047424316,0.0,82157.0
1977-08-01,7.26640510559082,7.310984134674072,7.221826076507568,0.0,87765.0
1977-08-02,7.310984134674072,7.355563163757324,7.26640510559082,0.0,131508.0
1977-08-03,7.221826076507568,7.355563163757324,7.221826076507568,0.0,86363.0
1977-08-04,7.26640510559082,7.310984134674072,7.221826076507568,0.0,71502.0
1977-08-05,7.26640510559082,7.310984134674072,7.221826076507568,0.0,80194.0
1977-08-08,7.310984134674072,7.400143146514893,7.26640510559082,0.0,81036.0
1977-08-09,7.310984134674072,7.310984134674072,7.221826076507568,0.0,178615.0
1977-08-10,7.310984134674072,7.355563163757324,7.26640510559082,0.0,123656.0
1977-08-11,7.355563163757324,7.400143146514893,7.310984134674072,0.0,43182.0
1977-08-12,7.355563163757324,7.400143146514893,7.355563163757324,0.0,51874.0
1977-08-15,7.400143146514893,7.4447221755981445,7.355563163757324,0.0,71782.0
1977-08-16,7.400143146514893,7.4447221755981445,7.26640510559082,0.0,102907.0
1977-08-17,7.4447221755981445,7.4447221755981445,7.355563163757324,0.0,294700.0
1977-08-18,7.4447221755981445,7.4893012046813965,7.4447221755981445,0.0,86083.0
1977-08-19,7.400143146514893,7.4447221755981445,7.400143146514893,0.0,87204.0
1977-08-22,7.400143146514893,7.4447221755981445,7.400143146514893,0.0,51594.0
1977-08-23,7.400143146514893,7.4447221755981445,7.400143146514893,0.0,81036.0
1977-08-24,7.400143146514893,7.400143146514893,7.355563163757324,0.0,47388.0
1977-08-25,7.4447221755981445,7.4893012046813965,7.400143146514893,0.0,67016.0
1977-08-26,7.177247047424316,7.400143146514893,7.177247047424316,0.0,165716.0
1977-08-29,7.177247047424316,7.221826076507568,7.1326680183410645,0.0,135433.0
1977-08-30,7.221826076507568,7.26640510559082,7.177247047424316,0.0,91410.0
1977-08-31,7.1326680183410645,7.221826076507568,7.1326680183410645,0.0,83840.0
1977-09-01,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,65333.0
1977-09-02,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,74867.0
1977-09-06,7.221826076507568,7.26640510559082,7.177247047424316,0.0,61127.0
1977-09-07,7.26640510559082,7.26640510559082,7.177247047424316,0.0,151977.0
1977-09-08,7.1326680183410645,7.310984134674072,7.043509006500244,0.0,111319.0
1977-09-09,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,79634.0
1977-09-12,7.1326680183410645,7.1326680183410645,6.998929977416992,0.0,45144.0
1977-09-13,7.043509006500244,7.1326680183410645,6.998929977416992,0.0,128143.0
1977-09-14,7.043509006500244,7.043509006500244,6.95435094833374,0.0,75708.0
1977-09-15,7.088088035583496,7.088088035583496,6.998929977416992,0.0,61408.0
1977-09-16,7.043509006500244,7.088088035583496,6.998929977416992,0.0,67296.0
1977-09-19,7.043509006500244,7.043509006500244,6.998929977416992,0.0,78512.0
1977-09-20,6.95435094833374,7.043509006500244,6.909771919250488,0.0,148612.0
1977-09-21,6.909771919250488,6.95435094833374,6.865192890167236,0.0,189550.0
1977-09-22,6.820612907409668,6.909771919250488,6.64229679107666,0.0,140480.0
1977-09-23,6.865192890167236,6.865192890167236,6.776033878326416,0.0,129545.0
1977-09-26,6.820612907409668,6.909771919250488,6.776033878326416,0.0,72904.0
1977-09-27,6.909771919250488,6.909771919250488,6.820612907409668,0.0,57202.0
1977-09-28,7.043509006500244,7.043509006500244,6.865192890167236,0.0,90289.0
1977-09-29,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,77110.0
1977-09-30,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,126180.0
1977-10-03,7.177247047424316,7.177247047424316,7.088088035583496,0.0,72624.0
1977-10-04,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,93093.0
1977-10-05,7.1326680183410645,7.177247047424316,7.043509006500244,0.0,82438.0
1977-10-06,7.177247047424316,7.221826076507568,7.1326680183410645,0.0,202168.0
1977-10-07,7.1326680183410645,7.177247047424316,7.1326680183410645,0.0,100664.0
1977-10-10,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,72904.0
1977-10-11,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,80755.0
1977-10-12,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,169362.0
1977-10-13,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,149734.0
1977-10-14,7.177247047424316,7.177247047424316,7.088088035583496,0.0,111880.0
1977-10-17,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,97018.0
1977-10-18,7.177247047424316,7.177247047424316,7.088088035583496,0.0,62810.0
1977-10-19,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,48229.0
1977-10-20,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,51594.0
1977-10-21,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,101224.0
1977-10-24,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,65333.0
1977-10-25,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,76549.0
1977-10-26,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,93934.0
1977-10-27,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,47948.0
1977-10-28,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,47948.0
1977-10-31,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,78512.0
1977-11-01,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,75428.0
1977-11-02,7.177247047424316,7.177247047424316,7.1326680183410645,0.0,108515.0
1977-11-03,7.221826076507568,7.221826076507568,7.1326680183410645,0.0,107393.0
1977-11-04,7.043509006500244,7.088088035583496,7.043509006500244,0.0,75147.0
1977-11-07,7.088088035583496,7.088088035583496,7.043509006500244,0.0,67016.0
1977-11-08,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,69539.0
1977-11-09,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,49911.0
1977-11-10,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,87485.0
1977-11-11,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,48509.0
1977-11-14,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,50192.0
1977-11-15,7.043509006500244,7.1326680183410645,7.043509006500244,0.0,49911.0
1977-11-16,7.088088035583496,7.088088035583496,7.043509006500244,0.0,58323.0
1977-11-17,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,90008.0
1977-11-18,7.043509006500244,7.088088035583496,6.998929977416992,0.0,74586.0
1977-11-21,7.088088035583496,7.1326680183410645,6.998929977416992,0.0,84681.0
1977-11-22,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,81036.0
1977-11-23,7.1326680183410645,7.1326680183410645,7.088088035583496,0.0,61127.0
1977-11-25,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,37854.0
1977-11-28,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,58043.0
1977-11-29,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,63370.0
1977-11-30,7.043509006500244,7.088088035583496,6.998929977416992,0.0,105991.0
1977-12-01,7.088088035583496,7.088088035583496,7.043509006500244,0.0,158426.0
1977-12-02,7.1326680183410645,7.1326680183410645,7.043509006500244,0.0,109636.0
1977-12-05,7.1326680183410645,7.177247047424316,7.088088035583496,0.0,131508.0
1977-12-06,7.088088035583496,7.177247047424316,7.088088035583496,0.0,95056.0
1977-12-07,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,43742.0
1977-12-08,7.088088035583496,7.1326680183410645,7.088088035583496,0.0,73184.0
1977-12-09,7.088088035583496,7.1326680183410645,7.043509006500244,0.0,121133.0
1977-12-12,6.998929977416992,7.088088035583496,6.998929977416992,0.0,267221.0
1977-12-13,7.043509006500244,7.043509006500244,6.998929977416992,0.0,54117.0
1977-12-14,6.998929977416992,7.043509006500244,6.95435094833374,0.0,60566.0
1977-12-15,7.043509006500244,7.043509006500244,6.909771919250488,0.0,96177.0
1977-12-16,6.998929977416992,7.043509006500244,6.909771919250488,0.0,70100.0
1977-12-19,6.909771919250488,6.998929977416992,6.820612907409668,0.0,59164.0
1977-12-20,6.909771919250488,6.95435094833374,6.865192890167236,0.0,116366.0
1977-12-21,6.865192890167236,6.909771919250488,6.820612907409668,0.0,101505.0
1977-12-22,6.95435094833374,6.998929977416992,6.865192890167236,0.0,71502.0
1977-12-23,6.998929977416992,7.043509006500244,6.909771919250488,0.0,36172.0
1977-12-27,7.043509006500244,7.088088035583496,6.998929977416992,0.0,51313.0
1977-12-28,6.998929977416992,7.043509006500244,6.865192890167236,0.0,72904.0
1977-12-29,6.998929977416992,7.043509006500244,6.95435094833374,0.0,54958.0
1977-12-30,6.998929977416992,7.043509006500244,6.95435094833374,0.0,62249.0
1978-01-03,6.998929977416992,7.043509006500244,6.95435094833374,0.0,52996.0
1978-01-04,6.95435094833374,6.998929977416992,6.820612907409668,0.0,133751.0
1978-01-05,6.865192890167236,7.043509006500244,6.865192890167236,0.0,91410.0
1978-01-06,6.909771919250488,6.909771919250488,6.820612907409668,0.0,123096.0
1978-01-09,6.865192890167236,6.909771919250488,6.776033878326416,0.0,176091.0
1978-01-10,6.776033878326416,6.865192890167236,6.776033878326416,0.0,163473.0
1978-01-11,6.820612907409668,6.865192890167236,6.776033878326416,0.0,56641.0
1978-01-12,6.820612907409668,6.865192890167236,6.776033878326416,0.0,78232.0
1978-01-13,6.820612907409668,6.998929977416992,6.820612907409668,0.0,39536.0
1978-01-16,6.820612907409668,6.909771919250488,6.820612907409668,0.0,63931.0
1978-01-17,6.865192890167236,6.909771919250488,6.820612907409668,0.0,54398.0
1978-01-18,6.820612907409668,6.909771919250488,6.820612907409668,0.0,55519.0
1978-01-19,6.820612907409668,6.909771919250488,6.820612907409668,0.0,60847.0
1978-01-20,6.820612907409668,6.865192890167236,6.820612907409668,0.0,22712.0
1978-01-23,6.776033878326416,6.865192890167236,6.776033878326416,0.0,113562.0
1978-01-24,6.776033878326416,6.820612907409668,6.776033878326416,0.0,88046.0
1978-01-25,6.776033878326416,6.820612907409668,6.776033878326416,0.0,67857.0
1978-01-26,6.731454849243164,6.820612907409668,6.686875820159912,0.0,54398.0
1978-01-27,6.776033878326416,6.776033878326416,6.64229679107666,0.0,81877.0
1978-01-30,6.820612907409668,6.820612907409668,6.731454849243164,0.0,86363.0
1978-01-31,6.776033878326416,6.865192890167236,6.776033878326416,0.0,52435.0
1978-02-01,6.820612907409668,6.865192890167236,6.776033878326416,0.0,46827.0
1978-02-02,6.820612907409668,6.865192890167236,6.776033878326416,0.0,178334.0
1978-02-03,6.820612907409668,6.865192890167236,6.776033878326416,0.0,52154.0
1978-02-06,6.776033878326416,6.865192890167236,6.776033878326416,0.0,33648.0
1978-02-07,6.820612907409668,6.865192890167236,6.776033878326416,0.0,16824.0
1978-02-08,6.820612907409668,6.865192890167236,6.776033878326416,0.0,84681.0
1978-02-09,6.776033878326416,6.865192890167236,6.776033878326416,0.0,67016.0
1978-02-10,6.865192890167236,6.865192890167236,6.776033878326416,0.0,76269.0
1978-02-13,6.820612907409668,6.865192890167236,6.820612907409668,0.0,56641.0
1978-02-14,6.820612907409668,6.909771919250488,6.820612907409668,0.0,97018.0
1978-02-15,6.865192890167236,6.865192890167236,6.820612907409668,0.0,47388.0
1978-02-16,6.909771919250488,6.909771919250488,6.820612907409668,0.0,50472.0
1978-02-17,6.865192890167236,6.909771919250488,6.865192890167236,0.0,47668.0
1978-02-21,6.776033878326416,6.909771919250488,6.776033878326416,0.0,131227.0
1978-02-22,6.865192890167236,6.865192890167236,6.776033878326416,0.0,83840.0
1978-02-23,6.64229679107666,6.686875820159912,6.597717761993408,0.0,90008.0
1978-02-24,6.597717761993408,6.686875820159912,6.597717761993408,0.0,91691.0
1978-02-27,6.64229679107666,6.686875820159912,6.55313777923584,0.0,102066.0
1978-02-28,6.597717761993408,6.64229679107666,6.597717761993408,0.0,91130.0
1978-03-01,6.64229679107666,6.64229679107666,6.55313777923584,0.0,66174.0
1978-03-02,6.597717761993408,6.64229679107666,6.55313777923584,0.0,462940.0
1978-03-03,6.597717761993408,6.64229679107666,6.597717761993408,0.0,354145.0
1978-03-06,6.597717761993408,6.64229679107666,6.597717761993408,0.0,94775.0
1978-03-07,6.597717761993408,6.64229679107666,6.55313777923584,0.0,64772.0
1978-03-08,6.64229679107666,6.64229679107666,6.597717761993408,0.0,93934.0
1978-03-09,6.597717761993408,6.64229679107666,6.597717761993408,0.0,161230.0
1978-03-10,6.686875820159912,6.731454849243164,6.64229679107666,0.0,104870.0
1978-03-13,6.776033878326416,6.776033878326416,6.686875820159912,0.0,107393.0
1978-03-14,6.776033878326416,6.776033878326416,6.686875820159912,0.0,43182.0
1978-03-15,6.731454849243164,6.776033878326416,6.686875820159912,0.0,120011.0
1978-03-16,6.731454849243164,6.731454849243164,6.686875820159912,0.0,47107.0
1978-03-17,6.686875820159912,6.686875820159912,6.64229679107666,0.0,198243.0
1978-03-20,6.686875820159912,6.731454849243164,6.64229679107666,0.0,73465.0
1978-03-21,6.64229679107666,6.686875820159912,6.64229679107666,0.0,69820.0
1978-03-22,6.686875820159912,6.731454849243164,6.64229679107666,0.0,103187.0
1978-03-23,6.686875820159912,6.731454849243164,6.686875820159912,0.0,51313.0
1978-03-27,6.686875820159912,6.731454849243164,6.686875820159912,0.0,64772.0
1978-03-28,6.64229679107666,6.731454849243164,6.64229679107666,0.0,43462.0
1978-03-29,6.686875820159912,6.731454849243164,6.64229679107666,0.0,53556.0
1978-03-30,6.64229679107666,6.686875820159912,6.64229679107666,0.0,79073.0
1978-03-31,6.686875820159912,6.686875820159912,6.64229679107666,0.0,62529.0
1978-04-03,6.64229679107666,6.731454849243164,6.64229679107666,0.0,73745.0
1978-04-04,6.686875820159912,6.686875820159912,6.64229679107666,0.0,55239.0
1978-04-05,6.686875820159912,6.686875820159912,6.64229679107666,0.0,85802.0
1978-04-06,6.64229679107666,6.686875820159912,6.597717761993408,0.0,79634.0
1978-04-07,6.64229679107666,6.686875820159912,6.597717761993408,0.0,92252.0
1978-04-10,6.597717761993408,6.686875820159912,6.597717761993408,0.0,83559.0
1978-04-11,6.597717761993408,6.64229679107666,6.597717761993408,0.0,75147.0
1978-04-12,6.64229679107666,6.64229679107666,6.597717761993408,0.0,72624.0
1978-04-13,6.597717761993408,6.64229679107666,6.597717761993408,0.0,46827.0
1978-04-14,6.597717761993408,6.686875820159912,6.55313777923584,0.0,304234.0
1978-04-17,6.55313777923584,6.597717761993408,6.55313777923584,0.0,137396.0
1978-04-18,6.55313777923584,6.597717761993408,6.55313777923584,0.0,109356.0
1978-04-19,6.597717761993408,6.597717761993408,6.55313777923584,0.0,179176.0
1978-04-20,6.55313777923584,6.597717761993408,6.508559226989746,0.0,73745.0
1978-04-21,6.55313777923584,6.686875820159912,6.508559226989746,0.0,107113.0
1978-04-24,6.55313777923584,6.597717761993408,6.508559226989746,0.0,80194.0
1978-04-25,6.597717761993408,6.597717761993408,6.463980197906494,0.0,128423.0
1978-04-26,6.55313777923584,6.597717761993408,6.508559226989746,0.0,78512.0
1978-04-27,6.508559226989746,6.55313777923584,6.463980197906494,0.0,81877.0
1978-04-28,6.55313777923584,6.776033878326416,6.508559226989746,0.0,67857.0
1978-05-01,6.508559226989746,6.55313777923584,6.508559226989746,0.0,148332.0
1978-05-02,6.55313777923584,6.55313777923584,6.463980197906494,0.0,82998.0
1978-05-03,6.55313777923584,6.55313777923584,6.508559226989746,0.0,54398.0
1978-05-04,6.508559226989746,6.55313777923584,6.463980197906494,0.0,119731.0
1978-05-05,6.463980197906494,6.508559226989746,6.463980197906494,0.0,104309.0
1978-05-08,6.463980197906494,6.508559226989746,6.463980197906494,0.0,160669.0
1978-05-09,6.463980197906494,6.731454849243164,6.463980197906494,0.0,161791.0
1978-05-10,6.508559226989746,6.508559226989746,6.463980197906494,0.0,87485.0
1978-05-11,6.508559226989746,6.508559226989746,6.419401168823242,0.0,177774.0
1978-05-12,6.419401168823242,6.55313777923584,6.419401168823242,0.0,171605.0
1978-05-15,6.463980197906494,6.508559226989746,6.419401168823242,0.0,126460.0
1978-05-16,6.463980197906494,6.463980197906494,6.419401168823242,0.0,114403.0
1978-05-17,6.463980197906494,6.463980197906494,6.419401168823242,0.0,75708.0
1978-05-18,6.463980197906494,6.463980197906494,6.419401168823242,0.0,199084.0
1978-05-19,6.463980197906494,6.463980197906494,6.419401168823242,0.0,67016.0
1978-05-22,6.508559226989746,6.508559226989746,6.463980197906494,0.0,79073.0
1978-05-23,6.28566312789917,6.37482213973999,6.241084098815918,0.0,136274.0
1978-05-24,6.196505069732666,6.28566312789917,6.196505069732666,0.0,158987.0
1978-05-25,6.241084098815918,6.330243110656738,6.196505069732666,0.0,95897.0
1978-05-26,6.241084098815918,6.330243110656738,6.196505069732666,0.0,79073.0
1978-05-30,6.330243110656738,6.330243110656738,6.28566312789917,0.0,65894.0
1978-05-31,6.241084098815918,6.330243110656738,6.241084098815918,0.0,81036.0
1978-06-01,6.28566312789917,6.330243110656738,6.241084098815918,0.0,72063.0
1978-06-02,6.28566312789917,6.330243110656738,6.241084098815918,0.0,67016.0
1978-06-05,6.28566312789917,6.330243110656738,6.28566312789917,0.0,84961.0
1978-06-06,6.330243110656738,6.37482213973999,6.28566312789917,0.0,116366.0
1978-06-07,6.330243110656738,6.330243110656738,6.241084098815918,0.0,71502.0
1978-06-08,6.241084098815918,6.37482213973999,6.241084098815918,0.0,349659.0
1978-06-09,6.241084098815918,6.330243110656738,6.151926040649414,0.0,270306.0
1978-06-12,6.241084098815918,6.28566312789917,6.196505069732666,0.0,197121.0
1978-06-13,6.241084098815918,6.241084098815918,6.151926040649414,0.0,73465.0
1978-06-14,6.28566312789917,6.28566312789917,6.241084098815918,0.0,71502.0
1978-06-15,6.241084098815918,6.28566312789917,6.241084098815918,0.0,133190.0
1978-06-16,6.241084098815918,6.241084098815918,6.151926040649414,0.0,101224.0
1978-06-19,6.196505069732666,6.241084098815918,6.107347011566162,0.0,337882.0
1978-06-20,6.107347011566162,6.196505069732666,6.062767028808594,0.0,222918.0
1978-06-21,6.062767028808594,6.107347011566162,6.062767028808594,0.0,205533.0
1978-06-22,6.107347011566162,6.151926040649414,6.018187999725342,0.0,107113.0
1978-06-23,6.107347011566162,6.241084098815918,6.107347011566162,0.0,132068.0
1978-06-26,6.107347011566162,6.107347011566162,6.018187999725342,0.0,263015.0
1978-06-27,6.196505069732666,6.241084098815918,6.107347011566162,0.0,69820.0
1978-06-28,6.241084098815918,6.330243110656738,6.151926040649414,0.0,109076.0
1978-06-29,6.241084098815918,6.28566312789917,6.196505069732666,0.0,208057.0
1978-06-30,6.241084098815918,6.241084098815918,6.151926040649414,0.0,92532.0
1978-07-03,6.196505069732666,6.241084098815918,6.151926040649414,0.0,95616.0
1978-07-05,6.151926040649414,6.28566312789917,6.151926040649414,0.0,123656.0
1978-07-06,6.196505069732666,6.196505069732666,6.107347011566162,0.0,122535.0
1978-07-07,6.241084098815918,6.28566312789917,6.151926040649414,0.0,123376.0
1978-07-10,6.196505069732666,6.330243110656738,6.196505069732666,0.0,106272.0
1978-07-11,6.241084098815918,6.28566312789917,6.196505069732666,0.0,97860.0
1978-07-12,6.28566312789917,6.28566312789917,6.241084098815918,0.0,69820.0
1978-07-13,6.330243110656738,6.330243110656738,6.241084098815918,0.0,89167.0
1978-07-14,6.28566312789917,6.330243110656738,6.241084098815918,0.0,139359.0
1978-07-17,6.28566312789917,6.37482213973999,6.241084098815918,0.0,94775.0
1978-07-18,6.330243110656738,6.37482213973999,6.241084098815918,0.0,67576.0
1978-07-19,6.37482213973999,6.37482213973999,6.241084098815918,0.0,171605.0
1978-07-20,6.330243110656738,6.37482213973999,6.241084098815918,0.0,83559.0
1978-07-21,6.330243110656738,6.37482213973999,6.107347011566162,0.0,70100.0
1978-07-24,6.330243110656738,6.37482213973999,6.28566312789917,0.0,88046.0
1978-07-25,6.330243110656738,6.37482213973999,6.28566312789917,0.0,87765.0
1978-07-26,6.28566312789917,6.419401168823242,6.28566312789917,0.0,89167.0
1978-07-27,6.419401168823242,6.419401168823242,6.28566312789917,0.0,135433.0
1978-07-28,6.419401168823242,6.463980197906494,6.37482213973999,0.0,76830.0
1978-07-31,6.508559226989746,6.508559226989746,6.419401168823242,0.0,66735.0
1978-08-01,6.508559226989746,6.597717761993408,6.463980197906494,0.0,110197.0
1978-08-02,6.508559226989746,6.55313777923584,6.196505069732666,0.0,103468.0
1978-08-03,6.463980197906494,6.55313777923584,6.419401168823242,0.0,181138.0
1978-08-04,6.508559226989746,6.55313777923584,6.463980197906494,0.0,223479.0
1978-08-07,6.508559226989746,6.55313777923584,6.419401168823242,0.0,374895.0
1978-08-08,6.508559226989746,6.55313777923584,6.463980197906494,0.0,91971.0
1978-08-09,6.463980197906494,6.55313777923584,6.463980197906494,0.0,134031.0
1978-08-10,6.508559226989746,6.508559226989746,6.463980197906494,0.0,301991.0
1978-08-11,6.508559226989746,6.597717761993408,6.508559226989746,0.0,72624.0
1978-08-14,6.508559226989746,6.597717761993408,6.463980197906494,0.0,98981.0
1978-08-15,6.55313777923584,6.55313777923584,6.419401168823242,0.0,69259.0
1978-08-16,6.55313777923584,6.597717761993408,6.508559226989746,0.0,54958.0
1978-08-17,6.508559226989746,6.55313777923584,6.463980197906494,0.0,347135.0
1978-08-18,6.55313777923584,6.597717761993408,6.508559226989746,0.0,94495.0
1978-08-21,6.597717761993408,6.597717761993408,6.508559226989746,0.0,82718.0
1978-08-22,6.64229679107666,6.64229679107666,6.508559226989746,0.0,137116.0
1978-08-23,6.64229679107666,6.731454849243164,6.597717761993408,0.0,79353.0
1978-08-24,6.330243110656738,6.508559226989746,6.330243110656738,0.0,212543.0
1978-08-25,6.463980197906494,6.463980197906494,6.330243110656738,0.0,117207.0
1978-08-28,6.330243110656738,6.419401168823242,6.330243110656738,0.0,247593.0
1978-08-29,6.37482213973999,6.419401168823242,6.330243110656738,0.0,61968.0
1978-08-30,6.37482213973999,6.463980197906494,6.330243110656738,0.0,75708.0
1978-08-31,6.37482213973999,6.37482213973999,6.330243110656738,0.0,63370.0
1978-09-01,6.37482213973999,6.37482213973999,6.330243110656738,0.0,95056.0
1978-09-05,6.330243110656738,6.419401168823242,6.28566312789917,0.0,136274.0
1978-09-06,6.330243110656738,6.37482213973999,6.28566312789917,0.0,81877.0
1978-09-07,6.330243110656738,6.37482213973999,6.28566312789917,0.0,111319.0
1978-09-08,6.37482213973999,6.37482213973999,6.28566312789917,0.0,91691.0
1978-09-11,6.330243110656738,6.37482213973999,6.330243110656738,0.0,52996.0
1978-09-12,6.330243110656738,6.37482213973999,6.330243110656738,0.0,71782.0
1978-09-13,6.28566312789917,6.330243110656738,6.241084098815918,0.0,65053.0
1978-09-14,6.241084098815918,6.330243110656738,6.241084098815918,0.0,149173.0
1978-09-15,6.330243110656738,6.330243110656738,6.151926040649414,0.0,122254.0
1978-09-18,6.330243110656738,6.37482213973999,6.241084098815918,0.0,72624.0
1978-09-19,6.330243110656738,6.37482213973999,6.28566312789917,0.0,114684.0
1978-09-20,6.28566312789917,6.37482213973999,6.28566312789917,0.0,65053.0
1978-09-21,6.28566312789917,6.330243110656738,6.28566312789917,0.0,51033.0
1978-09-22,6.241084098815918,6.330243110656738,6.241084098815918,0.0,104028.0
1978-09-25,6.28566312789917,6.330243110656738,6.241084098815918,0.0,52435.0
1978-09-26,6.28566312789917,6.330243110656738,6.241084098815918,0.0,63651.0
1978-09-27,6.330243110656738,6.37482213973999,6.062767028808594,0.0,75988.0
1978-09-28,6.241084098815918,6.330243110656738,6.241084098815918,0.0,68137.0
1978-09-29,6.330243110656738,6.330243110656738,6.28566312789917,0.0,66455.0
1978-10-02,6.28566312789917,6.330243110656738,6.241084098815918,0.0,79073.0
1978-10-03,6.241084098815918,6.330243110656738,6.241084098815918,0.0,79073.0
1978-10-04,6.330243110656738,6.330243110656738,6.241084098815918,0.0,90850.0
1978-10-05,6.28566312789917,6.330243110656738,6.241084098815918,0.0,70380.0
1978-10-06,6.330243110656738,6.330243110656738,6.196505069732666,0.0,48509.0
1978-10-09,6.330243110656738,6.330243110656738,6.28566312789917,0.0,47668.0
1978-10-10,6.28566312789917,6.330243110656738,6.28566312789917,0.0,81596.0
1978-10-11,6.330243110656738,6.37482213973999,6.28566312789917,0.0,57482.0
1978-10-12,6.28566312789917,6.330243110656738,6.28566312789917,0.0,45705.0
1978-10-13,6.241084098815918,6.330243110656738,6.241084098815918,0.0,81316.0
1978-10-16,6.330243110656738,6.330243110656738,6.241084098815918,0.0,75428.0
1978-10-17,6.28566312789917,6.330243110656738,6.196505069732666,0.0,54398.0
1978-10-18,6.330243110656738,6.330243110656738,6.196505069732666,0.0,77951.0
1978-10-19,6.241084098815918,6.330243110656738,6.241084098815918,0.0,74867.0
1978-10-20,6.28566312789917,6.28566312789917,6.196505069732666,0.0,72343.0
1978-10-23,6.241084098815918,6.28566312789917,6.151926040649414,0.0,137676.0
1978-10-24,6.196505069732666,6.28566312789917,6.196505069732666,0.0,71502.0
1978-10-25,6.241084098815918,6.241084098815918,6.196505069732666,0.0,81596.0
1978-10-26,6.196505069732666,6.196505069732666,6.107347011566162,0.0,79353.0
1978-10-27,6.107347011566162,6.196505069732666,6.107347011566162,0.0,122535.0
1978-10-30,6.107347011566162,6.107347011566162,6.062767028808594,0.0,172446.0
1978-10-31,6.062767028808594,6.151926040649414,6.062767028808594,0.0,95616.0
1978-11-01,6.107347011566162,6.151926040649414,6.018187999725342,0.0,106832.0
1978-11-02,6.018187999725342,6.151926040649414,6.018187999725342,0.0,203010.0
1978-11-03,6.062767028808594,6.107347011566162,6.018187999725342,0.0,112160.0
1978-11-06,6.107347011566162,6.107347011566162,6.062767028808594,0.0,71502.0
1978-11-07,6.018187999725342,6.107347011566162,6.018187999725342,0.0,55239.0
1978-11-08,6.018187999725342,6.107347011566162,6.018187999725342,0.0,76549.0
1978-11-09,5.929029941558838,5.97360897064209,5.884450912475586,0.0,64772.0
1978-11-10,5.97360897064209,5.97360897064209,5.929029941558838,0.0,63370.0
1978-11-13,5.884450912475586,5.97360897064209,5.884450912475586,0.0,100383.0
1978-11-14,5.884450912475586,5.97360897064209,5.706133842468262,0.0,145528.0
1978-11-15,5.839871883392334,6.196505069732666,5.839871883392334,0.0,140200.0
1978-11-16,5.839871883392334,6.196505069732666,5.795291900634766,0.0,131788.0
1978-11-17,5.884450912475586,6.196505069732666,5.839871883392334,0.0,81877.0
1978-11-20,5.97360897064209,6.018187999725342,5.884450912475586,0.0,196841.0
1978-11-21,5.929029941558838,5.97360897064209,5.884450912475586,0.0,83840.0
1978-11-22,5.884450912475586,5.97360897064209,5.839871883392334,0.0,67576.0
1978-11-24,5.884450912475586,5.884450912475586,5.795291900634766,0.0,47107.0
1978-11-27,5.839871883392334,5.97360897064209,5.839871883392334,0.0,71222.0
1978-11-28,5.884450912475586,5.884450912475586,5.839871883392334,0.0,75428.0
1978-11-29,5.839871883392334,5.929029941558838,5.839871883392334,0.0,64492.0
1978-11-30,5.795291900634766,5.884450912475586,5.795291900634766,0.0,71222.0
1978-12-01,5.795291900634766,5.884450912475586,5.795291900634766,0.0,60566.0
1978-12-04,5.795291900634766,5.884450912475586,5.795291900634766,0.0,99262.0
1978-12-05,5.839871883392334,5.884450912475586,5.795291900634766,0.0,99262.0
1978-12-06,5.839871883392334,5.929029941558838,5.795291900634766,0.0,112160.0
1978-12-07,5.795291900634766,5.839871883392334,5.750712871551514,0.0,116646.0
1978-12-08,5.795291900634766,5.839871883392334,5.750712871551514,0.0,84400.0
1978-12-11,5.795291900634766,5.839871883392334,5.750712871551514,0.0,69259.0
1978-12-12,5.795291900634766,5.839871883392334,5.750712871551514,0.0,73184.0
1978-12-13,5.795291900634766,5.795291900634766,5.706133842468262,0.0,100944.0
1978-12-14,5.750712871551514,6.018187999725342,5.706133842468262,0.0,211982.0
1978-12-15,5.66155481338501,5.795291900634766,5.66155481338501,0.0,109917.0
1978-12-18,5.438659191131592,5.66155481338501,5.39408016204834,0.0,215908.0
1978-12-19,5.5278167724609375,5.5278167724609375,5.349501132965088,0.0,146649.0
1978-12-20,5.483238220214844,5.5278167724609375,5.438659191131592,0.0,140480.0
1978-12-21,5.438659191131592,5.572397232055664,5.438659191131592,0.0,139920.0
1978-12-22,5.572397232055664,5.572397232055664,5.483238220214844,0.0,128423.0
1978-12-26,5.572397232055664,5.616975784301758,5.5278167724609375,0.0,88887.0
1978-12-27,5.483238220214844,5.572397232055664,5.483238220214844,0.0,167960.0
1978-12-28,5.5278167724609375,5.572397232055664,5.438659191131592,0.0,153379.0
1978-12-29,5.5278167724609375,5.706133842468262,5.483238220214844,0.0,199925.0
1979-01-02,5.706133842468262,5.706133842468262,5.572397232055664,0.0,130106.0
1979-01-03,5.795291900634766,6.062767028808594,5.706133842468262,0.0,83279.0
1979-01-04,5.97360897064209,5.97360897064209,5.795291900634766,0.0,113282.0
1979-01-05,6.018187999725342,6.28566312789917,5.929029941558838,0.0,67857.0
1979-01-08,6.018187999725342,6.062767028808594,5.929029941558838,0.0,60847.0
1979-01-09,6.018187999725342,6.062767028808594,5.97360897064209,0.0,68137.0
1979-01-10,6.018187999725342,6.018187999725342,5.97360897064209,0.0,53276.0
1979-01-11,5.929029941558838,6.018187999725342,5.929029941558838,0.0,29442.0
1979-01-12,5.97360897064209,6.018187999725342,5.929029941558838,0.0,50192.0
1979-01-15,5.97360897064209,5.97360897064209,5.884450912475586,0.0,114964.0
1979-01-16,5.97360897064209,6.018187999725342,5.929029941558838,0.0,95056.0
1979-01-17,6.018187999725342,6.018187999725342,5.929029941558838,0.0,63370.0
1979-01-18,5.929029941558838,6.018187999725342,5.929029941558838,0.0,40378.0
1979-01-19,6.018187999725342,6.018187999725342,5.929029941558838,0.0,42621.0
1979-01-22,5.97360897064209,6.018187999725342,5.929029941558838,0.0,58604.0
1979-01-23,5.97360897064209,6.018187999725342,5.97360897064209,0.0,57202.0
1979-01-24,6.018187999725342,6.062767028808594,5.97360897064209,0.0,193756.0
1979-01-25,6.018187999725342,6.062767028808594,6.018187999725342,0.0,74306.0
1979-01-26,6.151926040649414,6.151926040649414,5.929029941558838,0.0,49070.0
1979-01-29,6.196505069732666,6.241084098815918,6.062767028808594,0.0,108515.0
1979-01-30,6.196505069732666,6.196505069732666,6.151926040649414,0.0,39256.0
1979-01-31,6.151926040649414,6.241084098815918,6.151926040649414,0.0,51594.0
1979-02-01,6.107347011566162,6.151926040649414,6.107347011566162,0.0,78512.0
1979-02-02,6.107347011566162,6.196505069732666,6.107347011566162,0.0,174689.0
1979-02-05,6.107347011566162,6.151926040649414,6.018187999725342,0.0,86083.0
1979-02-06,6.062767028808594,6.107347011566162,6.062767028808594,0.0,41219.0
1979-02-07,6.151926040649414,6.151926040649414,6.062767028808594,0.0,48229.0
1979-02-08,6.062767028808594,6.107347011566162,6.062767028808594,0.0,32526.0
1979-02-09,6.151926040649414,6.151926040649414,6.018187999725342,0.0,83840.0
1979-02-12,6.151926040649414,6.196505069732666,6.107347011566162,0.0,46546.0
1979-02-13,6.151926040649414,6.151926040649414,6.062767028808594,0.0,50752.0
1979-02-14,6.107347011566162,6.107347011566162,6.062767028808594,0.0,41499.0
1979-02-15,6.062767028808594,6.107347011566162,6.062767028808594,0.0,30564.0
1979-02-16,6.196505069732666,6.196505069732666,6.107347011566162,0.0,64772.0
1979-02-20,5.884450912475586,5.884450912475586,5.839871883392334,0.0,185064.0
1979-02-21,5.839871883392334,5.884450912475586,5.795291900634766,0.0,63090.0
1979-02-22,5.884450912475586,5.884450912475586,5.795291900634766,0.0,43462.0
1979-02-23,5.795291900634766,5.884450912475586,5.795291900634766,0.0,71222.0
1979-02-26,5.839871883392334,5.884450912475586,5.795291900634766,0.0,88606.0
1979-02-27,5.795291900634766,5.839871883392334,5.750712871551514,0.0,94214.0
1979-02-28,5.795291900634766,5.839871883392334,5.750712871551514,0.0,57482.0
1979-03-01,5.884450912475586,5.884450912475586,5.750712871551514,0.0,56921.0
1979-03-02,5.884450912475586,5.884450912475586,5.795291900634766,0.0,53556.0
1979-03-05,5.839871883392334,5.884450912475586,5.795291900634766,0.0,63931.0
1979-03-06,5.839871883392334,5.839871883392334,5.795291900634766,0.0,67016.0
1979-03-07,5.795291900634766,5.839871883392334,5.750712871551514,0.0,45986.0
1979-03-08,5.839871883392334,6.018187999725342,5.795291900634766,0.0,43742.0
1979-03-09,5.884450912475586,5.929029941558838,5.750712871551514,0.0,61408.0
1979-03-12,5.884450912475586,5.929029941558838,5.795291900634766,0.0,61968.0
1979-03-13,5.839871883392334,5.884450912475586,5.750712871551514,0.0,69259.0
1979-03-14,5.839871883392334,5.884450912475586,5.795291900634766,0.0,55800.0
1979-03-15,5.839871883392334,5.884450912475586,5.795291900634766,0.0,65614.0
1979-03-16,5.839871883392334,5.929029941558838,5.839871883392334,0.0,42901.0
1979-03-19,5.839871883392334,5.839871883392334,5.795291900634766,0.0,70100.0
1979-03-20,5.839871883392334,5.884450912475586,5.795291900634766,0.0,72904.0
1979-03-21,5.795291900634766,5.884450912475586,5.795291900634766,0.0,37574.0
1979-03-22,5.839871883392334,5.97360897064209,5.795291900634766,0.0,44584.0
1979-03-23,5.884450912475586,5.884450912475586,5.795291900634766,0.0,68418.0
1979-03-26,5.795291900634766,5.884450912475586,5.795291900634766,0.0,55239.0
1979-03-27,5.839871883392334,5.839871883392334,5.706133842468262,0.0,37574.0
1979-03-28,5.839871883392334,5.839871883392334,5.795291900634766,0.0,53837.0
1979-03-29,5.839871883392334,5.839871883392334,5.795291900634766,0.0,42340.0
1979-03-30,5.839871883392334,5.839871883392334,5.795291900634766,0.0,95056.0
1979-04-02,5.750712871551514,5.795291900634766,5.706133842468262,0.0,210580.0
1979-04-03,5.795291900634766,5.839871883392334,5.706133842468262,0.0,66735.0
1979-04-04,5.795291900634766,5.839871883392334,5.795291900634766,0.0,329750.0
1979-04-05,5.839871883392334,5.884450912475586,5.795291900634766,0.0,197402.0
1979-04-06,5.795291900634766,5.839871883392334,5.795291900634766,0.0,155061.0
1979-04-09,5.839871883392334,5.839871883392334,5.795291900634766,0.0,152818.0
1979-04-10,5.795291900634766,5.839871883392334,5.795291900634766,0.0,174409.0
1979-04-11,5.839871883392334,5.884450912475586,5.795291900634766,0.0,366763.0
1979-04-12,5.884450912475586,5.929029941558838,5.839871883392334,0.0,194317.0
1979-04-16,5.839871883392334,5.884450912475586,5.750712871551514,0.0,57202.0
1979-04-17,5.839871883392334,5.839871883392334,5.795291900634766,0.0,71222.0
1979-04-18,5.795291900634766,5.839871883392334,5.750712871551514,0.0,75988.0
1979-04-19,5.795291900634766,5.839871883392334,5.795291900634766,0.0,67016.0
1979-04-20,5.706133842468262,5.839871883392334,5.706133842468262,0.0,164595.0
1979-04-23,5.706133842468262,5.750712871551514,5.66155481338501,0.0,220394.0
1979-04-24,5.706133842468262,5.750712871551514,5.66155481338501,0.0,199084.0
1979-04-25,5.706133842468262,5.750712871551514,5.66155481338501,0.0,145247.0
1979-04-26,5.616975784301758,5.706133842468262,5.616975784301758,0.0,99542.0
1979-04-27,5.572397232055664,5.572397232055664,5.483238220214844,0.0,207216.0
1979-04-30,5.483238220214844,5.884450912475586,5.483238220214844,0.0,132068.0
1979-05-01,5.5278167724609375,5.839871883392334,5.483238220214844,0.0,123937.0
1979-05-02,5.5278167724609375,5.572397232055664,5.5278167724609375,0.0,85522.0
1979-05-03,5.5278167724609375,5.572397232055664,5.438659191131592,0.0,146088.0
1979-05-04,5.572397232055664,5.572397232055664,5.483238220214844,0.0,55239.0
1979-05-07,5.5278167724609375,5.572397232055664,5.438659191131592,0.0,114684.0
1979-05-08,5.483238220214844,5.5278167724609375,5.483238220214844,0.0,105711.0
1979-05-09,5.572397232055664,5.572397232055664,5.438659191131592,0.0,139078.0
1979-05-10,5.5278167724609375,5.572397232055664,5.5278167724609375,0.0,71502.0
1979-05-11,5.5278167724609375,5.572397232055664,5.483238220214844,0.0,74026.0
1979-05-14,5.572397232055664,5.572397232055664,5.483238220214844,0.0,54678.0
1979-05-15,5.572397232055664,5.572397232055664,5.5278167724609375,0.0,114964.0
1979-05-16,5.572397232055664,5.572397232055664,5.483238220214844,0.0,70661.0
1979-05-17,5.66155481338501,5.66155481338501,5.5278167724609375,0.0,131508.0
1979-05-18,5.66155481338501,5.706133842468262,5.616975784301758,0.0,57762.0
1979-05-21,5.750712871551514,5.750712871551514,5.5278167724609375,0.0,237218.0
1979-05-22,5.39408016204834,5.483238220214844,5.39408016204834,0.0,101785.0
1979-05-23,5.438659191131592,5.572397232055664,5.39408016204834,0.0,74026.0
1979-05-24,5.5278167724609375,5.5278167724609375,5.39408016204834,0.0,242826.0
1979-05-25,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,99262.0
1979-05-29,5.5278167724609375,5.572397232055664,5.438659191131592,0.0,93654.0
1979-05-30,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,60286.0
1979-05-31,5.483238220214844,5.572397232055664,5.483238220214844,0.0,248434.0
1979-06-01,5.483238220214844,5.572397232055664,5.483238220214844,0.0,54398.0
1979-06-04,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,67857.0
1979-06-05,5.572397232055664,5.572397232055664,5.438659191131592,0.0,80194.0
1979-06-06,5.5278167724609375,5.572397232055664,5.483238220214844,0.0,67576.0
1979-06-07,5.5278167724609375,5.572397232055664,5.483238220214844,0.0,74867.0
1979-06-08,5.572397232055664,5.616975784301758,5.438659191131592,0.0,84120.0
1979-06-11,5.572397232055664,5.572397232055664,5.5278167724609375,0.0,71222.0
1979-06-12,5.66155481338501,5.706133842468262,5.572397232055664,0.0,242546.0
1979-06-13,5.750712871551514,5.750712871551514,5.616975784301758,0.0,390317.0
1979-06-14,5.616975784301758,5.750712871551514,5.616975784301758,0.0,310122.0
1979-06-15,5.66155481338501,5.66155481338501,5.572397232055664,0.0,57482.0
1979-06-18,5.616975784301758,5.66155481338501,5.616975784301758,0.0,56360.0
1979-06-19,5.66155481338501,5.66155481338501,5.572397232055664,0.0,70380.0
1979-06-20,5.616975784301758,5.66155481338501,5.438659191131592,0.0,226844.0
1979-06-21,5.616975784301758,5.616975784301758,5.5278167724609375,0.0,45425.0
1979-06-22,5.5278167724609375,5.616975784301758,5.5278167724609375,0.0,150855.0
1979-06-25,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,77671.0
1979-06-26,5.483238220214844,5.572397232055664,5.483238220214844,0.0,87765.0
1979-06-27,5.483238220214844,5.572397232055664,5.483238220214844,0.0,88887.0
1979-06-28,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,80194.0
1979-06-29,5.5278167724609375,5.572397232055664,5.483238220214844,0.0,106552.0
1979-07-02,5.616975784301758,5.616975784301758,5.483238220214844,0.0,103187.0
1979-07-03,5.616975784301758,5.616975784301758,5.572397232055664,0.0,221236.0
1979-07-05,5.616975784301758,5.66155481338501,5.572397232055664,0.0,115244.0
1979-07-06,5.706133842468262,5.706133842468262,5.66155481338501,0.0,155622.0
1979-07-09,5.66155481338501,5.706133842468262,5.616975784301758,0.0,176372.0
1979-07-10,5.706133842468262,5.750712871551514,5.66155481338501,0.0,84681.0
1979-07-11,5.750712871551514,5.795291900634766,5.706133842468262,0.0,78232.0
1979-07-12,5.706133842468262,5.795291900634766,5.706133842468262,0.0,57482.0
1979-07-13,5.839871883392334,5.884450912475586,5.706133842468262,0.0,482568.0
1979-07-16,5.839871883392334,5.839871883392334,5.795291900634766,0.0,46827.0
1979-07-17,5.839871883392334,5.839871883392334,5.795291900634766,0.0,94775.0
1979-07-18,5.750712871551514,5.839871883392334,5.750712871551514,0.0,72343.0
1979-07-19,5.750712871551514,5.795291900634766,5.750712871551514,0.0,77390.0
1979-07-20,5.706133842468262,5.795291900634766,5.706133842468262,0.0,72624.0
1979-07-23,5.750712871551514,5.750712871551514,5.706133842468262,0.0,72624.0
1979-07-24,5.706133842468262,5.795291900634766,5.706133842468262,0.0,69820.0
1979-07-25,5.795291900634766,5.795291900634766,5.706133842468262,0.0,190392.0
1979-07-26,5.839871883392334,5.839871883392334,5.750712871551514,0.0,269464.0
1979-07-27,5.795291900634766,5.839871883392334,5.750712871551514,0.0,36452.0
1979-07-30,5.795291900634766,5.839871883392334,5.750712871551514,0.0,81596.0
1979-07-31,5.839871883392334,5.839871883392334,5.750712871551514,0.0,153379.0
1979-08-01,5.795291900634766,5.839871883392334,5.795291900634766,0.0,45144.0
1979-08-02,5.839871883392334,5.884450912475586,5.795291900634766,0.0,34770.0
1979-08-03,5.839871883392334,5.884450912475586,5.795291900634766,0.0,31124.0
1979-08-06,5.884450912475586,6.062767028808594,5.795291900634766,0.0,176091.0
1979-08-07,5.929029941558838,5.929029941558838,5.884450912475586,0.0,210861.0
1979-08-08,5.929029941558838,5.929029941558838,5.884450912475586,0.0,125900.0
1979-08-09,5.884450912475586,5.929029941558838,5.750712871551514,0.0,201608.0
1979-08-10,5.929029941558838,5.929029941558838,5.884450912475586,0.0,28601.0
1979-08-13,5.929029941558838,5.97360897064209,5.884450912475586,0.0,224040.0
1979-08-14,6.018187999725342,6.018187999725342,5.884450912475586,0.0,78232.0
1979-08-15,5.97360897064209,6.018187999725342,5.97360897064209,0.0,118048.0
1979-08-16,5.929029941558838,6.018187999725342,5.929029941558838,0.0,252921.0
1979-08-17,5.929029941558838,6.018187999725342,5.929029941558838,0.0,195719.0
1979-08-20,5.97360897064209,6.018187999725342,5.884450912475586,0.0,74026.0
1979-08-21,6.062767028808594,6.062767028808594,5.929029941558838,0.0,222918.0
1979-08-22,6.018187999725342,6.062767028808594,6.018187999725342,0.0,97579.0
1979-08-23,5.750712871551514,5.839871883392334,5.750712871551514,0.0,176091.0
1979-08-24,5.795291900634766,5.839871883392334,5.750712871551514,0.0,259931.0
1979-08-27,5.839871883392334,5.839871883392334,5.750712871551514,0.0,141041.0
1979-08-28,5.795291900634766,5.97360897064209,5.795291900634766,0.0,85802.0
1979-08-29,5.750712871551514,5.839871883392334,5.750712871551514,0.0,40658.0
1979-08-30,5.795291900634766,5.795291900634766,5.750712871551514,0.0,82718.0
1979-08-31,5.750712871551514,5.795291900634766,5.750712871551514,0.0,43462.0
1979-09-04,5.706133842468262,5.795291900634766,5.706133842468262,0.0,105430.0
1979-09-05,5.66155481338501,5.750712871551514,5.616975784301758,0.0,520142.0
1979-09-06,5.572397232055664,5.616975784301758,5.5278167724609375,0.0,121974.0
1979-09-07,5.5278167724609375,5.572397232055664,5.39408016204834,0.0,193476.0
1979-09-10,5.5278167724609375,5.5278167724609375,5.483238220214844,0.0,68418.0
1979-09-11,5.438659191131592,5.5278167724609375,5.438659191131592,0.0,81036.0
1979-09-12,5.483238220214844,5.483238220214844,5.438659191131592,0.0,95336.0
1979-09-13,5.438659191131592,5.483238220214844,5.438659191131592,0.0,77671.0
1979-09-14,5.483238220214844,5.483238220214844,5.438659191131592,0.0,72343.0
1979-09-17,5.438659191131592,5.483238220214844,5.438659191131592,0.0,72343.0
1979-09-18,5.39408016204834,5.438659191131592,5.304922103881836,0.0,439106.0
1979-09-19,5.39408016204834,5.438659191131592,5.349501132965088,0.0,76830.0
1979-09-20,5.349501132965088,5.39408016204834,5.304922103881836,0.0,123376.0
1979-09-21,5.260342121124268,5.39408016204834,5.260342121124268,0.0,157865.0
1979-09-24,5.39408016204834,5.39408016204834,5.349501132965088,0.0,121413.0
1979-09-25,5.349501132965088,5.39408016204834,5.349501132965088,0.0,141602.0
1979-09-26,5.349501132965088,5.39408016204834,5.349501132965088,0.0,73745.0
1979-09-27,5.438659191131592,5.438659191131592,5.349501132965088,0.0,71222.0
1979-09-28,5.39408016204834,5.483238220214844,5.39408016204834,0.0,63931.0
1979-10-01,5.438659191131592,5.438659191131592,5.39408016204834,0.0,59445.0
1979-10-02,5.438659191131592,5.483238220214844,5.39408016204834,0.0,80475.0
1979-10-03,5.438659191131592,5.483238220214844,5.438659191131592,0.0,52715.0
1979-10-04,5.438659191131592,5.483238220214844,5.39408016204834,0.0,70661.0
1979-10-05,5.438659191131592,5.5278167724609375,5.349501132965088,0.0,82157.0
1979-10-08,5.438659191131592,5.483238220214844,5.438659191131592,0.0,60847.0
1979-10-09,5.39408016204834,5.438659191131592,5.349501132965088,0.0,97860.0
1979-10-10,5.349501132965088,5.39408016204834,5.304922103881836,0.0,169642.0
1979-10-11,5.349501132965088,5.39408016204834,5.304922103881836,0.0,172726.0
1979-10-12,5.349501132965088,5.39408016204834,5.304922103881836,0.0,124778.0
1979-10-15,5.304922103881836,5.349501132965088,5.037446975708008,0.0,88326.0
1979-10-16,5.349501132965088,5.349501132965088,5.304922103881836,0.0,48509.0
1979-10-17,5.349501132965088,5.349501132965088,5.304922103881836,0.0,76549.0
1979-10-18,5.304922103881836,5.39408016204834,5.304922103881836,0.0,81316.0
1979-10-19,5.260342121124268,5.349501132965088,5.215763092041016,0.0,116086.0
1979-10-22,5.304922103881836,5.304922103881836,5.037446975708008,0.0,148332.0
1979-10-23,5.215763092041016,5.260342121124268,5.171184062957764,0.0,134312.0
1979-10-24,5.171184062957764,5.215763092041016,5.171184062957764,0.0,117768.0
1979-10-25,5.171184062957764,5.215763092041016,5.171184062957764,0.0,105430.0
1979-10-26,5.260342121124268,5.304922103881836,5.215763092041016,0.0,201047.0
1979-10-29,5.215763092041016,5.304922103881836,5.215763092041016,0.0,68698.0
1979-10-30,5.304922103881836,5.304922103881836,5.215763092041016,0.0,90008.0
1979-10-31,5.260342121124268,5.349501132965088,5.260342121124268,0.0,63370.0
1979-11-01,5.260342121124268,5.304922103881836,5.260342121124268,0.0,54398.0
1979-11-02,5.215763092041016,5.304922103881836,5.215763092041016,0.0,51033.0
1979-11-05,5.260342121124268,5.304922103881836,5.215763092041016,0.0,62529.0
1979-11-06,5.260342121124268,5.260342121124268,5.215763092041016,0.0,167960.0
1979-11-07,4.9482879638671875,5.037446975708008,4.9482879638671875,0.0,234695.0
1979-11-08,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,105430.0
1979-11-09,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,121133.0
1979-11-12,4.9928669929504395,4.9928669929504395,4.9482879638671875,0.0,78232.0
1979-11-13,4.9037089347839355,4.9928669929504395,4.9037089347839355,0.0,295542.0
1979-11-14,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,98420.0
1979-11-15,4.9928669929504395,5.037446975708008,4.9482879638671875,0.0,100383.0
1979-11-16,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,88887.0
1979-11-19,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,98701.0
1979-11-20,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,122535.0
1979-11-21,4.9482879638671875,4.9482879638671875,4.859129905700684,0.0,142443.0
1979-11-23,4.9037089347839355,4.9482879638671875,4.9037089347839355,0.0,54678.0
1979-11-26,5.215763092041016,5.260342121124268,4.9928669929504395,0.0,157585.0
1979-11-27,5.215763092041016,5.260342121124268,5.126605033874512,0.0,115805.0
1979-11-28,5.260342121124268,5.260342121124268,5.126605033874512,0.0,145247.0
1979-11-29,5.215763092041016,5.260342121124268,5.171184062957764,0.0,76830.0
1979-11-30,5.215763092041016,5.215763092041016,5.126605033874512,0.0,104028.0
1979-12-03,5.08202600479126,5.215763092041016,5.08202600479126,0.0,71782.0
1979-12-04,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,119450.0
1979-12-05,5.037446975708008,5.037446975708008,4.9482879638671875,0.0,119450.0
1979-12-06,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,59445.0
1979-12-07,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,88046.0
1979-12-10,4.9928669929504395,5.037446975708008,4.9928669929504395,0.0,119170.0
1979-12-11,5.037446975708008,5.037446975708008,4.9037089347839355,0.0,69820.0
1979-12-12,5.037446975708008,5.08202600479126,4.9928669929504395,0.0,82998.0
1979-12-13,4.9928669929504395,5.037446975708008,4.9928669929504395,0.0,110478.0
1979-12-14,4.9928669929504395,5.037446975708008,4.9928669929504395,0.0,61408.0
1979-12-17,4.9928669929504395,5.037446975708008,4.9928669929504395,0.0,179736.0
1979-12-18,4.9482879638671875,5.037446975708008,4.9482879638671875,0.0,222357.0
1979-12-19,4.9928669929504395,4.9928669929504395,4.9037089347839355,0.0,86924.0
1979-12-20,4.859129905700684,4.9928669929504395,4.859129905700684,0.0,117768.0
1979-12-21,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,260492.0
1979-12-24,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,74306.0
1979-12-26,4.9482879638671875,4.9928669929504395,4.9037089347839355,0.0,149453.0
1979-12-27,4.9037089347839355,4.9482879638671875,4.9037089347839355,0.0,129264.0
1979-12-28,4.9482879638671875,4.9482879638671875,4.9037089347839355,0.0,166277.0
1979-12-31,4.9037089347839355,4.9037089347839355,4.814550876617432,0.0,327507.0
1980-01-02,4.9037089347839355,4.9928669929504395,4.9037089347839355,4.9928669929504395,117207.0
1980-01-03,4.9928669929504395,5.037446975708008,4.9037089347839355,4.9037089347839355,130947.0
1980-01-04,5.171184062957764,5.171184062957764,4.9928669929504395,4.9928669929504395,84120.0
1980-01-07,5.126605033874512,5.171184062957764,5.08202600479126,5.171184062957764,73745.0
1980-01-08,5.171184062957764,5.171184062957764,5.08202600479126,5.126605033874512,46827.0
1980-01-09,5.215763092041016,5.260342121124268,5.171184062957764,5.171184062957764,76269.0
1980-01-10,5.260342121124268,5.260342121124268,5.215763092041016,5.215763092041016,58043.0
1980-01-11,5.260342121124268,5.260342121124268,5.215763092041016,5.260342121124268,63370.0
1980-01-14,5.215763092041016,5.304922103881836,5.215763092041016,5.260342121124268,94775.0
1980-01-15,5.260342121124268,5.304922103881836,5.08202600479126,5.215763092041016,48790.0
1980-01-16,5.215763092041016,5.260342121124268,5.215763092041016,5.260342121124268,54678.0
1980-01-17,5.171184062957764,6.062767028808594,5.171184062957764,5.215763092041016,70380.0
1980-01-18,5.126605033874512,5.215763092041016,4.859129905700684,5.171184062957764,69820.0
1980-01-21,5.037446975708008,5.08202600479126,4.9928669929504395,5.08202600479126,145247.0
1980-01-22,4.9928669929504395,5.08202600479126,4.9928669929504395,5.037446975708008,108795.0
1980-01-23,5.037446975708008,5.08202600479126,4.9928669929504395,4.9928669929504395,57762.0
1980-01-24,4.9928669929504395,5.304922103881836,4.9928669929504395,5.037446975708008,167960.0
1980-01-25,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,170203.0
1980-01-28,4.9482879638671875,5.037446975708008,4.9482879638671875,4.9928669929504395,233573.0
1980-01-29,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9482879638671875,86644.0
1980-01-30,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,63370.0
1980-01-31,4.9928669929504395,5.08202600479126,4.9928669929504395,5.037446975708008,92532.0
1980-02-01,5.126605033874512,5.126605033874512,4.9928669929504395,4.9928669929504395,75708.0
1980-02-04,5.037446975708008,5.126605033874512,5.037446975708008,5.126605033874512,112721.0
1980-02-05,5.037446975708008,5.08202600479126,4.9928669929504395,5.037446975708008,47668.0
1980-02-06,5.08202600479126,5.08202600479126,5.037446975708008,5.037446975708008,58884.0
1980-02-07,4.9928669929504395,5.08202600479126,4.9928669929504395,5.08202600479126,107113.0
1980-02-08,4.9928669929504395,5.08202600479126,4.9928669929504395,4.9928669929504395,92532.0
1980-02-11,4.9928669929504395,5.037446975708008,4.9928669929504395,4.9928669929504395,81036.0
1980-02-12,4.9928669929504395,5.037446975708008,4.9928669929504395,4.9928669929504395,78512.0
1980-02-13,5.037446975708008,5.08202600479126,5.037446975708008,5.037446975708008,86644.0
1980-02-14,5.08202600479126,5.08202600479126,5.037446975708008,5.037446975708008,106552.0
1980-02-15,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,141041.0
1980-02-19,4.859129905700684,4.9037089347839355,4.814550876617432,4.859129905700684,132910.0
1980-02-20,4.725391864776611,4.859129905700684,4.680812835693359,4.859129905700684,204692.0
1980-02-21,4.769970893859863,4.814550876617432,4.725391864776611,4.725391864776611,85242.0
1980-02-22,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,72343.0
1980-02-25,4.5916547775268555,4.769970893859863,4.5916547775268555,4.769970893859863,239742.0
1980-02-26,4.5916547775268555,4.636233806610107,4.5916547775268555,4.5916547775268555,95336.0
1980-02-27,4.502495765686035,4.5916547775268555,4.502495765686035,4.5916547775268555,170203.0
1980-02-28,4.547076225280762,4.547076225280762,4.502495765686035,4.502495765686035,80755.0
1980-02-29,4.636233806610107,4.636233806610107,4.502495765686035,4.547076225280762,88606.0
1980-03-03,4.636233806610107,4.680812835693359,4.547076225280762,4.636233806610107,140200.0
1980-03-04,4.547076225280762,4.636233806610107,4.502495765686035,4.636233806610107,127862.0
1980-03-05,4.502495765686035,4.5916547775268555,4.457917213439941,4.547076225280762,305916.0
1980-03-06,4.3687591552734375,4.502495765686035,4.3241801261901855,4.502495765686035,149453.0
1980-03-07,4.457917213439941,4.502495765686035,4.3241801261901855,4.3687591552734375,128143.0
1980-03-10,4.457917213439941,4.547076225280762,4.4133381843566895,4.457917213439941,124217.0
1980-03-11,4.457917213439941,4.547076225280762,4.4133381843566895,4.457917213439941,277876.0
1980-03-12,4.4133381843566895,4.457917213439941,4.3241801261901855,4.457917213439941,274231.0
1980-03-13,4.4133381843566895,4.457917213439941,4.3687591552734375,4.4133381843566895,77110.0
1980-03-14,4.457917213439941,4.457917213439941,4.3687591552734375,4.4133381843566895,96177.0
1980-03-17,4.3687591552734375,4.547076225280762,4.3687591552734375,4.457917213439941,96458.0
1980-03-18,4.502495765686035,4.547076225280762,4.3687591552734375,4.3687591552734375,146369.0
1980-03-19,4.457917213439941,4.502495765686035,4.457917213439941,4.502495765686035,80194.0
1980-03-20,4.4133381843566895,4.502495765686035,4.3687591552734375,4.457917213439941,80194.0
1980-03-21,4.457917213439941,4.502495765686035,4.4133381843566895,4.4133381843566895,69259.0
1980-03-24,4.279601097106934,4.4133381843566895,4.279601097106934,4.4133381843566895,203570.0
1980-03-25,4.3241801261901855,4.3687591552734375,4.235021114349365,4.279601097106934,151136.0
1980-03-26,4.279601097106934,4.3241801261901855,4.279601097106934,4.3241801261901855,144686.0
1980-03-27,4.3241801261901855,4.3241801261901855,4.279601097106934,4.279601097106934,118890.0
1980-03-28,4.3241801261901855,4.3241801261901855,4.279601097106934,4.3241801261901855,109356.0
1980-03-31,4.3687591552734375,4.3687591552734375,4.279601097106934,4.3241801261901855,135994.0
1980-04-01,4.4133381843566895,4.457917213439941,4.3687591552734375,4.3687591552734375,116927.0
1980-04-02,4.547076225280762,4.636233806610107,4.502495765686035,4.502495765686035,148051.0
1980-04-03,4.636233806610107,4.9037089347839355,4.502495765686035,4.547076225280762,103468.0
1980-04-07,4.636233806610107,4.680812835693359,4.547076225280762,4.636233806610107,136274.0
1980-04-08,4.636233806610107,4.636233806610107,4.5916547775268555,4.636233806610107,93934.0
1980-04-09,4.636233806610107,4.680812835693359,4.5916547775268555,4.636233806610107,128143.0
1980-04-10,4.814550876617432,4.814550876617432,4.680812835693359,4.680812835693359,112160.0
1980-04-11,4.9037089347839355,4.9037089347839355,4.814550876617432,4.814550876617432,97579.0
1980-04-14,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,109917.0
1980-04-15,4.9037089347839355,4.9037089347839355,4.814550876617432,4.859129905700684,67576.0
1980-04-16,4.9928669929504395,5.037446975708008,4.9037089347839355,4.9037089347839355,86924.0
1980-04-17,5.08202600479126,5.126605033874512,4.9928669929504395,4.9928669929504395,148612.0
1980-04-18,5.08202600479126,5.08202600479126,4.9928669929504395,5.08202600479126,146369.0
1980-04-21,5.037446975708008,5.037446975708008,4.9928669929504395,5.037446975708008,86644.0
1980-04-22,4.9482879638671875,5.037446975708008,4.9482879638671875,5.037446975708008,81036.0
1980-04-23,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,114123.0
1980-04-24,4.9482879638671875,5.037446975708008,4.9037089347839355,4.9482879638671875,203851.0
1980-04-25,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9482879638671875,81036.0
1980-04-28,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,114964.0
1980-04-29,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9928669929504395,67576.0
1980-04-30,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,67016.0
1980-05-01,4.9928669929504395,5.037446975708008,4.9482879638671875,5.037446975708008,54117.0
1980-05-02,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9928669929504395,41499.0
1980-05-05,5.08202600479126,5.08202600479126,4.9482879638671875,4.9928669929504395,134592.0
1980-05-06,5.260342121124268,5.260342121124268,5.126605033874512,5.126605033874512,240303.0
1980-05-07,5.39408016204834,5.39408016204834,5.260342121124268,5.260342121124268,106552.0
1980-05-08,5.438659191131592,5.483238220214844,5.349501132965088,5.39408016204834,147490.0
1980-05-09,5.349501132965088,5.438659191131592,5.304922103881836,5.438659191131592,56921.0
1980-05-12,5.438659191131592,5.438659191131592,5.39408016204834,5.39408016204834,38415.0
1980-05-13,5.483238220214844,5.5278167724609375,5.39408016204834,5.438659191131592,149453.0
1980-05-14,5.572397232055664,5.572397232055664,5.483238220214844,5.483238220214844,80194.0
1980-05-15,5.5278167724609375,5.616975784301758,5.483238220214844,5.572397232055664,240864.0
1980-05-16,5.572397232055664,5.572397232055664,5.5278167724609375,5.5278167724609375,58604.0
1980-05-19,5.39408016204834,5.572397232055664,5.39408016204834,5.572397232055664,75147.0
1980-05-20,5.438659191131592,5.483238220214844,5.39408016204834,5.39408016204834,127302.0
1980-05-21,5.215763092041016,5.215763092041016,5.126605033874512,5.215763092041016,185064.0
1980-05-22,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,95336.0
1980-05-23,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,254042.0
1980-05-27,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,90289.0
1980-05-28,5.171184062957764,5.260342121124268,5.126605033874512,5.215763092041016,53556.0
1980-05-29,5.08202600479126,5.171184062957764,5.037446975708008,5.171184062957764,132910.0
1980-05-30,5.171184062957764,5.171184062957764,5.037446975708008,5.08202600479126,107954.0
1980-06-02,5.126605033874512,5.171184062957764,5.08202600479126,5.171184062957764,82157.0
1980-06-03,5.08202600479126,5.171184062957764,5.037446975708008,5.126605033874512,116927.0
1980-06-04,5.126605033874512,5.171184062957764,5.08202600479126,5.08202600479126,55239.0
1980-06-05,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,191794.0
1980-06-06,5.126605033874512,5.171184062957764,4.9928669929504395,5.08202600479126,144126.0
1980-06-09,5.08202600479126,5.126605033874512,5.037446975708008,5.126605033874512,63931.0
1980-06-10,5.08202600479126,5.08202600479126,5.037446975708008,5.08202600479126,108515.0
1980-06-11,5.126605033874512,5.171184062957764,5.037446975708008,5.08202600479126,93373.0
1980-06-12,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,96738.0
1980-06-13,5.215763092041016,5.572397232055664,5.171184062957764,5.171184062957764,171044.0
1980-06-16,5.304922103881836,5.304922103881836,5.171184062957764,5.215763092041016,104870.0
1980-06-17,5.39408016204834,5.483238220214844,5.08202600479126,5.304922103881836,269184.0
1980-06-18,5.39408016204834,5.438659191131592,5.39408016204834,5.39408016204834,151136.0
1980-06-19,5.438659191131592,5.438659191131592,5.39408016204834,5.39408016204834,117768.0
1980-06-20,5.39408016204834,5.438659191131592,5.39408016204834,5.438659191131592,120572.0
1980-06-23,5.260342121124268,5.39408016204834,5.215763092041016,5.39408016204834,121974.0
1980-06-24,5.215763092041016,5.304922103881836,5.215763092041016,5.260342121124268,222918.0
1980-06-25,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,98140.0
1980-06-26,5.126605033874512,5.304922103881836,5.126605033874512,5.260342121124268,127302.0
1980-06-27,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,83840.0
1980-06-30,5.171184062957764,5.304922103881836,5.171184062957764,5.260342121124268,94775.0
1980-07-01,5.171184062957764,5.215763092041016,5.171184062957764,5.171184062957764,98420.0
1980-07-02,5.349501132965088,5.349501132965088,5.171184062957764,5.171184062957764,179176.0
1980-07-03,5.349501132965088,5.39408016204834,5.260342121124268,5.349501132965088,165997.0
1980-07-07,5.349501132965088,5.39408016204834,5.349501132965088,5.349501132965088,101785.0
1980-07-08,5.39408016204834,5.39408016204834,5.349501132965088,5.349501132965088,168801.0
1980-07-09,5.304922103881836,5.349501132965088,5.260342121124268,5.349501132965088,100664.0
1980-07-10,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,86924.0
1980-07-11,5.304922103881836,5.349501132965088,5.304922103881836,5.304922103881836,495186.0
1980-07-14,5.349501132965088,5.349501132965088,5.304922103881836,5.304922103881836,231330.0
1980-07-15,5.304922103881836,5.349501132965088,5.304922103881836,5.349501132965088,125339.0
1980-07-16,5.349501132965088,5.349501132965088,5.304922103881836,5.304922103881836,151696.0
1980-07-17,5.260342121124268,5.349501132965088,5.215763092041016,5.349501132965088,397607.0
1980-07-18,5.260342121124268,5.260342121124268,5.215763092041016,5.260342121124268,218432.0
1980-07-21,5.260342121124268,5.260342121124268,5.215763092041016,5.260342121124268,135433.0
1980-07-22,5.260342121124268,5.260342121124268,5.215763092041016,5.260342121124268,111599.0
1980-07-23,5.215763092041016,5.260342121124268,5.171184062957764,5.260342121124268,212543.0
1980-07-24,5.171184062957764,5.260342121124268,5.171184062957764,5.215763092041016,201327.0
1980-07-25,5.215763092041016,5.260342121124268,5.08202600479126,5.171184062957764,135714.0
1980-07-28,5.171184062957764,5.215763092041016,5.171184062957764,5.215763092041016,81036.0
1980-07-29,5.215763092041016,5.260342121124268,5.171184062957764,5.171184062957764,124778.0
1980-07-30,5.215763092041016,5.215763092041016,5.171184062957764,5.215763092041016,100664.0
1980-07-31,5.171184062957764,5.215763092041016,5.126605033874512,5.215763092041016,124217.0
1980-08-01,5.126605033874512,5.215763092041016,5.126605033874512,5.171184062957764,84961.0
1980-08-04,5.171184062957764,5.171184062957764,5.126605033874512,5.126605033874512,125900.0
1980-08-05,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,145247.0
1980-08-06,5.171184062957764,5.215763092041016,5.171184062957764,5.215763092041016,73184.0
1980-08-07,5.171184062957764,5.304922103881836,5.08202600479126,5.171184062957764,275072.0
1980-08-08,5.126605033874512,5.171184062957764,5.08202600479126,5.171184062957764,172446.0
1980-08-11,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,97579.0
1980-08-12,5.126605033874512,5.126605033874512,5.08202600479126,5.126605033874512,119450.0
1980-08-13,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,102626.0
1980-08-14,5.171184062957764,5.171184062957764,5.08202600479126,5.08202600479126,75988.0
1980-08-15,5.171184062957764,5.215763092041016,5.126605033874512,5.171184062957764,133751.0
1980-08-18,5.126605033874512,5.171184062957764,5.126605033874512,5.171184062957764,104309.0
1980-08-19,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,121694.0
1980-08-20,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,289092.0
1980-08-21,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,270866.0
1980-08-22,4.814550876617432,4.9482879638671875,4.814550876617432,4.9037089347839355,181980.0
1980-08-25,4.859129905700684,4.9037089347839355,4.814550876617432,4.814550876617432,170203.0
1980-08-26,4.859129905700684,4.9037089347839355,4.814550876617432,4.859129905700684,124217.0
1980-08-27,4.814550876617432,4.859129905700684,4.814550876617432,4.859129905700684,101224.0
1980-08-28,4.814550876617432,4.859129905700684,4.814550876617432,4.814550876617432,144406.0
1980-08-29,4.769970893859863,4.859129905700684,4.769970893859863,4.814550876617432,149173.0
1980-09-02,4.859129905700684,4.9037089347839355,4.814550876617432,4.814550876617432,105430.0
1980-09-03,4.859129905700684,4.9482879638671875,4.859129905700684,4.859129905700684,119450.0
1980-09-04,4.9037089347839355,4.9482879638671875,4.859129905700684,4.859129905700684,135153.0
1980-09-05,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,103187.0
1980-09-08,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,88326.0
1980-09-09,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,86924.0
1980-09-10,4.859129905700684,4.9037089347839355,4.814550876617432,4.859129905700684,115525.0
1980-09-11,4.859129905700684,4.9482879638671875,4.859129905700684,4.859129905700684,89167.0
1980-09-12,4.9037089347839355,4.9482879638671875,4.859129905700684,4.859129905700684,119731.0
1980-09-15,4.814550876617432,4.9482879638671875,4.814550876617432,4.9037089347839355,119450.0
1980-09-16,4.859129905700684,4.859129905700684,4.814550876617432,4.814550876617432,135153.0
1980-09-17,4.769970893859863,4.859129905700684,4.769970893859863,4.859129905700684,328909.0
1980-09-18,4.725391864776611,4.814550876617432,4.636233806610107,4.769970893859863,381064.0
1980-09-19,4.725391864776611,4.769970893859863,4.680812835693359,4.725391864776611,142163.0
1980-09-22,4.680812835693359,4.725391864776611,4.636233806610107,4.725391864776611,305356.0
1980-09-23,4.636233806610107,4.680812835693359,4.636233806610107,4.680812835693359,314048.0
1980-09-24,4.725391864776611,4.9037089347839355,4.636233806610107,4.636233806610107,95056.0
1980-09-25,4.680812835693359,4.725391864776611,4.636233806610107,4.725391864776611,131227.0
1980-09-26,4.680812835693359,4.680812835693359,4.5916547775268555,4.680812835693359,96458.0
1980-09-29,4.680812835693359,4.680812835693359,4.636233806610107,4.680812835693359,138237.0
1980-09-30,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,107113.0
1980-10-01,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,127021.0
1980-10-02,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,120852.0
1980-10-03,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,99822.0
1980-10-06,4.769970893859863,4.814550876617432,4.725391864776611,4.769970893859863,112721.0
1980-10-07,4.859129905700684,4.859129905700684,4.769970893859863,4.769970893859863,79353.0
1980-10-08,4.814550876617432,4.9037089347839355,4.814550876617432,4.859129905700684,123376.0
1980-10-09,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,92252.0
1980-10-10,4.769970893859863,4.814550876617432,4.769970893859863,4.814550876617432,108515.0
1980-10-13,4.814550876617432,4.814550876617432,4.769970893859863,4.769970893859863,61408.0
1980-10-14,4.725391864776611,4.814550876617432,4.725391864776611,4.814550876617432,119450.0
1980-10-15,4.725391864776611,4.814550876617432,4.680812835693359,4.725391864776611,259370.0
1980-10-16,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,114964.0
1980-10-17,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,120852.0
1980-10-20,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,137116.0
1980-10-21,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,96458.0
1980-10-22,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,66455.0
1980-10-23,4.769970893859863,4.769970893859863,4.636233806610107,4.725391864776611,102346.0
1980-10-24,4.725391864776611,4.814550876617432,4.680812835693359,4.769970893859863,93373.0
1980-10-27,4.680812835693359,4.769970893859863,4.680812835693359,4.725391864776611,179456.0
1980-10-28,4.680812835693359,4.769970893859863,4.680812835693359,4.680812835693359,156183.0
1980-10-29,4.680812835693359,4.725391864776611,4.680812835693359,4.680812835693359,130386.0
1980-10-30,4.680812835693359,4.725391864776611,4.680812835693359,4.680812835693359,150294.0
1980-10-31,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,90289.0
1980-11-03,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,228806.0
1980-11-05,4.547076225280762,4.636233806610107,4.502495765686035,4.636233806610107,295822.0
1980-11-06,4.547076225280762,4.5916547775268555,4.502495765686035,4.547076225280762,229648.0
1980-11-07,4.5916547775268555,4.5916547775268555,4.3687591552734375,4.547076225280762,209739.0
1980-11-10,4.636233806610107,4.636233806610107,4.547076225280762,4.5916547775268555,132068.0
1980-11-11,4.636233806610107,4.636233806610107,4.3241801261901855,4.636233806610107,128423.0
1980-11-12,4.680812835693359,4.680812835693359,4.5916547775268555,4.636233806610107,149173.0
1980-11-13,4.636233806610107,4.680812835693359,4.547076225280762,4.680812835693359,224600.0
1980-11-14,4.547076225280762,4.636233806610107,4.547076225280762,4.636233806610107,163473.0
1980-11-17,4.502495765686035,4.547076225280762,4.457917213439941,4.547076225280762,177774.0
1980-11-18,4.502495765686035,4.547076225280762,4.457917213439941,4.502495765686035,266100.0
1980-11-19,4.502495765686035,4.5916547775268555,4.502495765686035,4.502495765686035,144686.0
1980-11-20,4.457917213439941,4.5916547775268555,4.279601097106934,4.502495765686035,148332.0
1980-11-21,4.457917213439941,4.547076225280762,4.457917213439941,4.457917213439941,183382.0
1980-11-24,4.3687591552734375,4.502495765686035,4.3687591552734375,4.457917213439941,243948.0
1980-11-25,4.3687591552734375,4.4133381843566895,4.3687591552734375,4.3687591552734375,183662.0
1980-11-26,4.3241801261901855,4.457917213439941,4.279601097106934,4.3687591552734375,192635.0
1980-11-28,4.3687591552734375,4.3687591552734375,4.3241801261901855,4.3241801261901855,199645.0
1980-12-01,4.3241801261901855,4.3687591552734375,4.3241801261901855,4.3687591552734375,229367.0
1980-12-02,4.279601097106934,4.3241801261901855,4.279601097106934,4.3241801261901855,218151.0
1980-12-03,4.3241801261901855,4.3687591552734375,4.279601097106934,4.279601097106934,167118.0
1980-12-04,4.3241801261901855,4.3687591552734375,4.3241801261901855,4.3241801261901855,144406.0
1980-12-05,4.279601097106934,4.457917213439941,4.279601097106934,4.3241801261901855,183382.0
1980-12-08,4.279601097106934,4.3241801261901855,4.279601097106934,4.279601097106934,230208.0
1980-12-09,4.3241801261901855,4.4133381843566895,4.279601097106934,4.279601097106934,186466.0
1980-12-10,4.3241801261901855,4.3241801261901855,4.279601097106934,4.3241801261901855,200766.0
1980-12-11,4.3241801261901855,4.3241801261901855,4.235021114349365,4.3241801261901855,243948.0
1980-12-12,4.279601097106934,4.3241801261901855,4.235021114349365,4.3241801261901855,560800.0
1980-12-15,4.101284027099609,4.235021114349365,4.101284027099609,4.235021114349365,630900.0
1980-12-16,4.145863056182861,4.190442085266113,4.056704998016357,4.101284027099609,416394.0
1980-12-17,4.190442085266113,4.190442085266113,4.056704998016357,4.145863056182861,495747.0
1980-12-18,4.3687591552734375,4.4133381843566895,4.190442085266113,4.190442085266113,357790.0
1980-12-19,4.4133381843566895,4.457917213439941,4.3687591552734375,4.3687591552734375,597813.0
1980-12-22,4.636233806610107,4.636233806610107,4.502495765686035,4.502495765686035,342649.0
1980-12-23,4.680812835693359,4.725391864776611,4.5916547775268555,4.636233806610107,315170.0
1980-12-24,4.636233806610107,4.680812835693359,4.636233806610107,4.680812835693359,98981.0
1980-12-26,4.5916547775268555,4.680812835693359,4.5916547775268555,4.636233806610107,93093.0
1980-12-29,4.547076225280762,4.5916547775268555,4.502495765686035,4.5916547775268555,248434.0
1980-12-30,4.502495765686035,4.547076225280762,4.502495765686035,4.547076225280762,210861.0
1980-12-31,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,246191.0
1981-01-02,4.5916547775268555,4.5916547775268555,4.457917213439941,4.457917213439941,128984.0
1981-01-05,4.814550876617432,4.814550876617432,4.636233806610107,4.636233806610107,169922.0
1981-01-06,4.9037089347839355,4.9928669929504395,4.859129905700684,4.859129905700684,159548.0
1981-01-07,4.814550876617432,4.859129905700684,4.769970893859863,4.859129905700684,132910.0
1981-01-08,4.680812835693359,4.9037089347839355,4.680812835693359,4.814550876617432,70100.0
1981-01-09,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,109917.0
1981-01-12,4.725391864776611,4.814550876617432,4.725391864776611,4.725391864776611,71782.0
1981-01-13,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,109356.0
1981-01-14,4.725391864776611,4.769970893859863,4.725391864776611,4.769970893859863,78232.0
1981-01-15,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,51874.0
1981-01-16,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,37293.0
1981-01-19,4.680812835693359,4.769970893859863,4.680812835693359,4.725391864776611,94775.0
1981-01-20,4.636233806610107,4.725391864776611,4.636233806610107,4.680812835693359,78792.0
1981-01-21,4.636233806610107,4.636233806610107,4.5916547775268555,4.636233806610107,122815.0
1981-01-22,4.5916547775268555,4.636233806610107,4.547076225280762,4.636233806610107,58604.0
1981-01-23,4.502495765686035,4.5916547775268555,4.457917213439941,4.5916547775268555,92812.0
1981-01-26,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,127862.0
1981-01-27,4.547076225280762,4.5916547775268555,4.502495765686035,4.502495765686035,128423.0
1981-01-28,4.5916547775268555,4.636233806610107,4.547076225280762,4.547076225280762,89728.0
1981-01-29,4.5916547775268555,4.636233806610107,4.547076225280762,4.5916547775268555,49350.0
1981-01-30,4.680812835693359,4.725391864776611,4.5916547775268555,4.5916547775268555,157304.0
1981-02-02,4.680812835693359,4.680812835693359,4.636233806610107,4.680812835693359,107393.0
1981-02-03,4.636233806610107,4.680812835693359,4.4133381843566895,4.680812835693359,249556.0
1981-02-04,4.636233806610107,4.680812835693359,4.5916547775268555,4.636233806610107,142443.0
1981-02-05,4.5916547775268555,4.680812835693359,4.5916547775268555,4.636233806610107,57762.0
1981-02-06,4.5916547775268555,4.636233806610107,4.5916547775268555,4.5916547775268555,126460.0
1981-02-09,4.636233806610107,4.636233806610107,4.5916547775268555,4.5916547775268555,174409.0
1981-02-10,4.4133381843566895,4.457917213439941,4.4133381843566895,4.457917213439941,111319.0
1981-02-11,4.457917213439941,4.457917213439941,4.4133381843566895,4.4133381843566895,155902.0
1981-02-12,4.4133381843566895,4.457917213439941,4.4133381843566895,4.457917213439941,92812.0
1981-02-13,4.457917213439941,4.502495765686035,4.3687591552734375,4.4133381843566895,76269.0
1981-02-17,4.3241801261901855,4.4133381843566895,4.3241801261901855,4.4133381843566895,201888.0
1981-02-18,4.3241801261901855,4.4133381843566895,4.3241801261901855,4.3241801261901855,158706.0
1981-02-19,4.3241801261901855,4.3687591552734375,4.3241801261901855,4.3241801261901855,117207.0
1981-02-20,4.279601097106934,4.4133381843566895,4.279601097106934,4.3241801261901855,1019534.0
1981-02-23,4.3687591552734375,4.3687591552734375,4.279601097106934,4.279601097106934,146649.0
1981-02-24,4.3687591552734375,4.3687591552734375,4.3241801261901855,4.3687591552734375,152257.0
1981-02-25,4.3687591552734375,4.4133381843566895,4.3687591552734375,4.3687591552734375,83559.0
1981-02-26,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.3687591552734375,71222.0
1981-02-27,4.3687591552734375,4.4133381843566895,4.3687591552734375,4.4133381843566895,124217.0
1981-03-02,4.3687591552734375,4.4133381843566895,4.3687591552734375,4.3687591552734375,201047.0
1981-03-03,4.3241801261901855,4.4133381843566895,4.3241801261901855,4.3687591552734375,140200.0
1981-03-04,4.279601097106934,4.3687591552734375,4.279601097106934,4.3241801261901855,168240.0
1981-03-05,4.3241801261901855,4.3687591552734375,3.967545986175537,4.279601097106934,119170.0
1981-03-06,4.3241801261901855,4.3687591552734375,4.235021114349365,4.3241801261901855,67857.0
1981-03-09,4.3241801261901855,4.3687591552734375,4.3241801261901855,4.3241801261901855,130106.0
1981-03-10,4.4133381843566895,4.4133381843566895,4.3241801261901855,4.3241801261901855,124217.0
1981-03-11,4.4133381843566895,4.4133381843566895,4.3241801261901855,4.4133381843566895,118329.0
1981-03-12,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.4133381843566895,137116.0
1981-03-13,4.4133381843566895,4.457917213439941,4.279601097106934,4.4133381843566895,210580.0
1981-03-16,4.457917213439941,4.457917213439941,4.3687591552734375,4.4133381843566895,94214.0
1981-03-17,4.457917213439941,4.502495765686035,4.457917213439941,4.457917213439941,139078.0
1981-03-18,4.502495765686035,4.547076225280762,4.457917213439941,4.457917213439941,176372.0
1981-03-19,4.547076225280762,4.547076225280762,4.457917213439941,4.502495765686035,128423.0
1981-03-20,4.457917213439941,4.547076225280762,4.457917213439941,4.547076225280762,121413.0
1981-03-23,4.457917213439941,4.547076225280762,4.457917213439941,4.457917213439941,117207.0
1981-03-24,4.457917213439941,4.502495765686035,4.457917213439941,4.457917213439941,84120.0
1981-03-25,4.502495765686035,4.502495765686035,4.457917213439941,4.457917213439941,91410.0
1981-03-26,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,135153.0
1981-03-27,4.4133381843566895,4.502495765686035,4.4133381843566895,4.457917213439941,108795.0
1981-03-30,4.457917213439941,4.457917213439941,4.4133381843566895,4.4133381843566895,84681.0
1981-03-31,4.3241801261901855,4.457917213439941,4.3241801261901855,4.457917213439941,528554.0
1981-04-01,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.3241801261901855,113001.0
1981-04-02,4.4133381843566895,4.457917213439941,4.3241801261901855,4.3687591552734375,116646.0
1981-04-03,4.457917213439941,4.457917213439941,4.3687591552734375,4.4133381843566895,1130292.0
1981-04-06,4.4133381843566895,4.457917213439941,4.4133381843566895,4.457917213439941,315170.0
1981-04-07,4.457917213439941,4.457917213439941,4.4133381843566895,4.4133381843566895,244789.0
1981-04-08,4.4133381843566895,4.457917213439941,4.3687591552734375,4.457917213439941,362838.0
1981-04-09,4.4133381843566895,4.4133381843566895,4.3241801261901855,4.4133381843566895,131508.0
1981-04-10,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.4133381843566895,125058.0
1981-04-13,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.3687591552734375,194598.0
1981-04-14,4.3687591552734375,4.457917213439941,4.3687591552734375,4.4133381843566895,104870.0
1981-04-15,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.3687591552734375,143004.0
1981-04-16,4.457917213439941,4.502495765686035,4.3687591552734375,4.4133381843566895,245070.0
1981-04-20,4.547076225280762,4.5916547775268555,4.457917213439941,4.457917213439941,264137.0
1981-04-21,4.547076225280762,4.636233806610107,4.502495765686035,4.547076225280762,375175.0
1981-04-22,4.502495765686035,4.636233806610107,4.502495765686035,4.547076225280762,190111.0
1981-04-23,4.457917213439941,4.502495765686035,4.457917213439941,4.502495765686035,133751.0
1981-04-24,4.502495765686035,4.502495765686035,4.457917213439941,4.457917213439941,98981.0
1981-04-27,4.502495765686035,4.547076225280762,4.457917213439941,4.502495765686035,138237.0
1981-04-28,4.457917213439941,4.5916547775268555,4.457917213439941,4.502495765686035,139078.0
1981-04-29,4.502495765686035,4.502495765686035,4.457917213439941,4.457917213439941,104870.0
1981-04-30,4.4133381843566895,4.547076225280762,4.4133381843566895,4.502495765686035,138237.0
1981-05-01,4.4133381843566895,4.457917213439941,4.3687591552734375,4.4133381843566895,108795.0
1981-05-04,4.3241801261901855,4.4133381843566895,4.3241801261901855,4.4133381843566895,193196.0
1981-05-05,4.279601097106934,4.3241801261901855,4.279601097106934,4.3241801261901855,325544.0
1981-05-06,4.3241801261901855,4.3687591552734375,4.3241801261901855,4.3241801261901855,187307.0
1981-05-07,4.3687591552734375,4.3687591552734375,4.3241801261901855,4.3241801261901855,89448.0
1981-05-08,4.3241801261901855,4.4133381843566895,4.3241801261901855,4.3687591552734375,105150.0
1981-05-11,4.3241801261901855,4.3687591552734375,4.279601097106934,4.3241801261901855,262174.0
1981-05-12,4.3687591552734375,4.3687591552734375,4.279601097106934,4.3241801261901855,213104.0
1981-05-13,4.4133381843566895,4.457917213439941,4.3687591552734375,4.3687591552734375,122535.0
1981-05-14,4.457917213439941,4.502495765686035,4.4133381843566895,4.4133381843566895,118048.0
1981-05-15,4.457917213439941,4.502495765686035,4.4133381843566895,4.457917213439941,234414.0
1981-05-18,4.547076225280762,4.5916547775268555,4.502495765686035,4.502495765686035,282924.0
1981-05-19,4.547076225280762,4.5916547775268555,4.502495765686035,4.547076225280762,283765.0
1981-05-20,4.279601097106934,4.3241801261901855,4.235021114349365,4.3241801261901855,150294.0
1981-05-21,4.3687591552734375,4.3687591552734375,4.279601097106934,4.279601097106934,123937.0
1981-05-22,4.3687591552734375,4.3687591552734375,4.279601097106934,4.3687591552734375,120292.0
1981-05-26,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.3687591552734375,157304.0
1981-05-27,4.3241801261901855,4.457917213439941,4.3241801261901855,4.3687591552734375,112721.0
1981-05-28,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.3241801261901855,215067.0
1981-05-29,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.3687591552734375,206374.0
1981-06-01,4.457917213439941,4.457917213439941,4.3687591552734375,4.4133381843566895,279278.0
1981-06-02,4.3687591552734375,4.457917213439941,4.3687591552734375,4.457917213439941,120292.0
1981-06-03,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.3687591552734375,122815.0
1981-06-04,4.4133381843566895,4.4133381843566895,4.3687591552734375,4.4133381843566895,164314.0
1981-06-05,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.4133381843566895,143004.0
1981-06-08,4.457917213439941,4.457917213439941,4.3687591552734375,4.3687591552734375,264417.0
1981-06-09,4.4133381843566895,4.457917213439941,4.3687591552734375,4.457917213439941,128704.0
1981-06-10,4.457917213439941,4.502495765686035,4.3687591552734375,4.4133381843566895,425647.0
1981-06-11,4.5916547775268555,4.5916547775268555,4.457917213439941,4.457917213439941,671278.0
1981-06-12,4.636233806610107,4.636233806610107,4.547076225280762,4.5916547775268555,559118.0
1981-06-15,4.725391864776611,4.814550876617432,4.680812835693359,4.680812835693359,268904.0
1981-06-16,4.680812835693359,4.769970893859863,4.680812835693359,4.725391864776611,226002.0
1981-06-17,4.636233806610107,4.725391864776611,4.636233806610107,4.680812835693359,309842.0
1981-06-18,4.5916547775268555,4.636233806610107,4.547076225280762,4.636233806610107,139920.0
1981-06-19,4.547076225280762,4.5916547775268555,4.502495765686035,4.5916547775268555,340966.0
1981-06-22,4.859129905700684,4.859129905700684,4.547076225280762,4.547076225280762,781194.0
1981-06-23,4.859129905700684,4.859129905700684,4.502495765686035,4.859129905700684,339564.0
1981-06-24,4.769970893859863,4.859129905700684,4.769970893859863,4.859129905700684,485092.0
1981-06-25,4.814550876617432,4.859129905700684,4.769970893859863,4.769970893859863,208898.0
1981-06-26,4.859129905700684,4.859129905700684,4.769970893859863,4.814550876617432,562763.0
1981-06-29,4.814550876617432,4.859129905700684,4.769970893859863,4.859129905700684,279278.0
1981-06-30,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,181699.0
1981-07-01,4.814550876617432,4.814550876617432,4.725391864776611,4.814550876617432,231050.0
1981-07-02,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,299748.0
1981-07-06,4.814550876617432,4.814550876617432,4.725391864776611,4.814550876617432,719226.0
1981-07-07,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,301430.0
1981-07-08,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,187588.0
1981-07-09,4.814550876617432,4.814550876617432,4.680812835693359,4.769970893859863,199364.0
1981-07-10,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,195158.0
1981-07-13,4.859129905700684,4.9482879638671875,4.814550876617432,4.814550876617432,153098.0
1981-07-14,4.859129905700684,4.9037089347839355,4.814550876617432,4.859129905700684,520983.0
1981-07-15,4.814550876617432,4.9037089347839355,4.814550876617432,4.859129905700684,407702.0
1981-07-16,4.814550876617432,4.859129905700684,4.636233806610107,4.814550876617432,234134.0
1981-07-17,4.814550876617432,4.9037089347839355,4.769970893859863,4.814550876617432,532199.0
1981-07-20,4.769970893859863,4.859129905700684,4.725391864776611,4.814550876617432,334517.0
1981-07-21,4.769970893859863,4.814550876617432,4.769970893859863,4.769970893859863,95897.0
1981-07-22,4.769970893859863,4.814550876617432,4.769970893859863,4.769970893859863,368165.0
1981-07-23,4.725391864776611,4.814550876617432,4.725391864776611,4.769970893859863,266941.0
1981-07-24,4.9037089347839355,4.9037089347839355,4.769970893859863,4.769970893859863,223198.0
1981-07-27,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,183662.0
1981-07-28,4.859129905700684,4.9037089347839355,4.859129905700684,4.9037089347839355,547621.0
1981-07-29,4.9482879638671875,4.9482879638671875,4.725391864776611,4.859129905700684,580428.0
1981-07-30,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9482879638671875,203290.0
1981-07-31,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,135153.0
1981-08-03,4.859129905700684,4.9037089347839355,4.859129905700684,4.9037089347839355,100383.0
1981-08-04,4.9037089347839355,4.9037089347839355,4.859129905700684,4.859129905700684,83840.0
1981-08-05,4.859129905700684,4.9037089347839355,4.859129905700684,4.9037089347839355,361155.0
1981-08-06,4.9482879638671875,4.9482879638671875,4.859129905700684,4.859129905700684,99822.0
1981-08-07,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,108515.0
1981-08-10,5.08202600479126,5.08202600479126,4.9037089347839355,4.9037089347839355,179736.0
1981-08-11,5.08202600479126,5.08202600479126,4.9928669929504395,5.08202600479126,239181.0
1981-08-12,5.08202600479126,5.126605033874512,5.08202600479126,5.08202600479126,314328.0
1981-08-13,5.037446975708008,5.126605033874512,5.037446975708008,5.08202600479126,265539.0
1981-08-14,5.037446975708008,5.08202600479126,4.9928669929504395,5.037446975708008,123096.0
1981-08-17,5.037446975708008,5.08202600479126,4.9928669929504395,5.037446975708008,106832.0
1981-08-18,5.037446975708008,5.126605033874512,5.037446975708008,5.037446975708008,564165.0
1981-08-19,4.9928669929504395,5.08202600479126,4.9482879638671875,5.037446975708008,814842.0
1981-08-20,4.769970893859863,4.814550876617432,4.725391864776611,4.814550876617432,223479.0
1981-08-21,4.725391864776611,4.9482879638671875,4.725391864776611,4.769970893859863,139639.0
1981-08-24,4.680812835693359,4.769970893859863,4.680812835693359,4.725391864776611,145528.0
1981-08-25,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,248434.0
1981-08-26,4.725391864776611,4.725391864776611,4.5916547775268555,4.680812835693359,221236.0
1981-08-27,4.636233806610107,4.725391864776611,4.636233806610107,4.725391864776611,113842.0
1981-08-28,4.680812835693359,4.725391864776611,4.636233806610107,4.636233806610107,91971.0
1981-08-31,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,157024.0
1981-09-01,4.636233806610107,4.680812835693359,4.636233806610107,4.680812835693359,137676.0
1981-09-02,4.680812835693359,4.680812835693359,4.636233806610107,4.636233806610107,81036.0
1981-09-03,4.636233806610107,4.725391864776611,4.636233806610107,4.680812835693359,196280.0
1981-09-04,4.547076225280762,4.636233806610107,4.3687591552734375,4.636233806610107,326386.0
1981-09-08,4.547076225280762,4.547076225280762,4.502495765686035,4.547076225280762,144686.0
1981-09-09,4.5916547775268555,4.636233806610107,4.502495765686035,4.547076225280762,764931.0
1981-09-10,4.5916547775268555,4.680812835693359,4.547076225280762,4.5916547775268555,135433.0
1981-09-11,4.5916547775268555,4.636233806610107,4.547076225280762,4.5916547775268555,141322.0
1981-09-14,4.636233806610107,4.636233806610107,4.547076225280762,4.5916547775268555,129264.0
1981-09-15,4.636233806610107,4.636233806610107,4.547076225280762,4.636233806610107,121413.0
1981-09-16,4.636233806610107,4.636233806610107,4.547076225280762,4.636233806610107,102626.0
1981-09-17,4.636233806610107,4.636233806610107,4.5916547775268555,4.636233806610107,80755.0
1981-09-18,4.636233806610107,4.636233806610107,4.547076225280762,4.636233806610107,99542.0
1981-09-21,4.636233806610107,4.636233806610107,4.5916547775268555,4.636233806610107,90008.0
1981-09-22,4.636233806610107,4.680812835693359,4.5916547775268555,4.636233806610107,132068.0
1981-09-23,4.547076225280762,4.636233806610107,4.502495765686035,4.636233806610107,140200.0
1981-09-24,4.547076225280762,4.5916547775268555,4.502495765686035,4.547076225280762,126741.0
1981-09-25,4.457917213439941,4.547076225280762,4.457917213439941,4.547076225280762,337882.0
1981-09-28,4.457917213439941,4.502495765686035,4.4133381843566895,4.457917213439941,201608.0
1981-09-29,4.502495765686035,4.547076225280762,4.502495765686035,4.502495765686035,96177.0
1981-09-30,4.547076225280762,4.547076225280762,4.457917213439941,4.502495765686035,83559.0
1981-10-01,4.547076225280762,4.5916547775268555,4.502495765686035,4.547076225280762,980839.0
1981-10-02,4.502495765686035,4.547076225280762,4.502495765686035,4.547076225280762,314609.0
1981-10-05,4.547076225280762,4.636233806610107,4.457917213439941,4.502495765686035,796897.0
1981-10-06,4.636233806610107,4.680812835693359,4.547076225280762,4.547076225280762,453126.0
1981-10-07,4.680812835693359,4.725391864776611,4.636233806610107,4.636233806610107,329470.0
1981-10-08,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,197121.0
1981-10-09,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,481727.0
1981-10-12,4.769970893859863,4.814550876617432,4.725391864776611,4.769970893859863,258529.0
1981-10-13,4.725391864776611,4.769970893859863,4.725391864776611,4.769970893859863,483970.0
1981-10-14,4.725391864776611,4.814550876617432,4.725391864776611,4.725391864776611,333676.0
1981-10-15,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,146930.0
1981-10-16,4.725391864776611,4.769970893859863,4.725391864776611,4.725391864776611,78792.0
1981-10-19,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,144967.0
1981-10-20,4.725391864776611,4.769970893859863,4.725391864776611,4.769970893859863,141041.0
1981-10-21,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,178895.0
1981-10-22,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,113562.0
1981-10-23,4.769970893859863,4.769970893859863,4.725391864776611,4.769970893859863,148612.0
1981-10-26,4.725391864776611,4.769970893859863,4.680812835693359,4.769970893859863,85802.0
1981-10-27,4.725391864776611,4.814550876617432,4.725391864776611,4.725391864776611,206655.0
1981-10-28,4.769970893859863,4.769970893859863,4.725391864776611,4.725391864776611,95897.0
1981-10-29,4.814550876617432,4.859129905700684,4.769970893859863,4.769970893859863,304795.0
1981-10-30,4.9037089347839355,4.9037089347839355,4.814550876617432,4.814550876617432,177213.0
1981-11-02,4.9928669929504395,4.9928669929504395,4.9037089347839355,4.9037089347839355,371530.0
1981-11-03,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,505281.0
1981-11-04,4.769970893859863,4.9482879638671875,4.769970893859863,4.9482879638671875,424526.0
1981-11-05,4.769970893859863,4.814550876617432,4.725391864776611,4.769970893859863,204692.0
1981-11-06,4.725391864776611,4.814550876617432,4.725391864776611,4.769970893859863,169362.0
1981-11-09,4.9037089347839355,4.9037089347839355,4.769970893859863,4.769970893859863,406860.0
1981-11-10,4.9482879638671875,5.037446975708008,4.9037089347839355,4.9037089347839355,498832.0
1981-11-11,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,239181.0
1981-11-12,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9482879638671875,321058.0
1981-11-13,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,220394.0
1981-11-16,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,410225.0
1981-11-17,5.037446975708008,5.037446975708008,4.9928669929504395,4.9928669929504395,259370.0
1981-11-18,4.9928669929504395,5.037446975708008,4.9482879638671875,5.037446975708008,229648.0
1981-11-19,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,194317.0
1981-11-20,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,174128.0
1981-11-23,4.9482879638671875,5.037446975708008,4.9482879638671875,5.037446975708008,215347.0
1981-11-24,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9482879638671875,104870.0
1981-11-25,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,204131.0
1981-11-27,5.08202600479126,5.08202600479126,4.9928669929504395,4.9928669929504395,158426.0
1981-11-30,5.08202600479126,5.08202600479126,5.037446975708008,5.08202600479126,208337.0
1981-12-01,4.9928669929504395,5.08202600479126,4.9928669929504395,5.08202600479126,217030.0
1981-12-02,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9928669929504395,470231.0
1981-12-03,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9482879638671875,172446.0
1981-12-04,4.9928669929504395,4.9928669929504395,4.769970893859863,4.9037089347839355,240303.0
1981-12-07,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,339564.0
1981-12-08,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,137396.0
1981-12-09,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,163754.0
1981-12-10,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,145528.0
1981-12-11,4.9482879638671875,4.9482879638671875,4.859129905700684,4.9037089347839355,310964.0
1981-12-14,4.9037089347839355,4.9928669929504395,4.859129905700684,4.9482879638671875,499392.0
1981-12-15,4.859129905700684,4.9482879638671875,4.859129905700684,4.9037089347839355,138518.0
1981-12-16,4.859129905700684,4.9037089347839355,4.814550876617432,4.859129905700684,142443.0
1981-12-17,4.9037089347839355,4.9037089347839355,4.769970893859863,4.859129905700684,106552.0
1981-12-18,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,309562.0
1981-12-21,4.9037089347839355,4.9037089347839355,4.859129905700684,4.859129905700684,110478.0
1981-12-22,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,219553.0
1981-12-23,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,128423.0
1981-12-24,4.9037089347839355,4.9037089347839355,4.814550876617432,4.859129905700684,306477.0
1981-12-28,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,131508.0
1981-12-29,4.9037089347839355,4.9037089347839355,4.814550876617432,4.9037089347839355,135714.0
1981-12-30,4.814550876617432,4.9037089347839355,4.814550876617432,4.9037089347839355,389756.0
1981-12-31,4.859129905700684,4.9037089347839355,4.814550876617432,4.814550876617432,156183.0
1982-01-04,4.9037089347839355,4.9482879638671875,4.725391864776611,4.859129905700684,1356856.0
1982-01-05,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,165716.0
1982-01-06,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9482879638671875,635947.0
1982-01-07,4.859129905700684,4.9482879638671875,4.859129905700684,4.9037089347839355,147490.0
1982-01-08,4.9037089347839355,4.9037089347839355,4.859129905700684,4.859129905700684,404337.0
1982-01-11,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,183101.0
1982-01-12,4.814550876617432,4.9037089347839355,4.814550876617432,4.859129905700684,151136.0
1982-01-13,4.814550876617432,4.9037089347839355,4.769970893859863,4.814550876617432,210020.0
1982-01-14,4.769970893859863,4.814550876617432,4.680812835693359,4.814550876617432,118329.0
1982-01-15,4.814550876617432,4.859129905700684,4.769970893859863,4.769970893859863,152818.0
1982-01-18,4.859129905700684,4.9037089347839355,4.769970893859863,4.814550876617432,185625.0
1982-01-19,4.814550876617432,4.9037089347839355,4.814550876617432,4.859129905700684,90008.0
1982-01-20,4.859129905700684,4.9037089347839355,4.814550876617432,4.814550876617432,156463.0
1982-01-21,4.859129905700684,4.859129905700684,4.814550876617432,4.859129905700684,103468.0
1982-01-22,4.814550876617432,4.859129905700684,4.769970893859863,4.859129905700684,126460.0
1982-01-25,4.859129905700684,4.859129905700684,4.814550876617432,4.814550876617432,158426.0
1982-01-26,4.859129905700684,4.859129905700684,4.769970893859863,4.859129905700684,241985.0
1982-01-27,4.859129905700684,4.859129905700684,4.814550876617432,4.859129905700684,138237.0
1982-01-28,4.9037089347839355,4.9037089347839355,4.814550876617432,4.859129905700684,138798.0
1982-01-29,4.9482879638671875,4.9928669929504395,4.859129905700684,4.9037089347839355,289092.0
1982-02-01,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9482879638671875,176652.0
1982-02-02,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,148051.0
1982-02-03,4.859129905700684,4.9037089347839355,4.859129905700684,4.9037089347839355,118890.0
1982-02-04,4.859129905700684,4.9482879638671875,4.859129905700684,4.859129905700684,302271.0
1982-02-05,4.9037089347839355,4.9037089347839355,4.859129905700684,4.859129905700684,113282.0
1982-02-08,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,272549.0
1982-02-09,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,110478.0
1982-02-10,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,81877.0
1982-02-11,4.859129905700684,4.9037089347839355,4.859129905700684,4.9037089347839355,231610.0
1982-02-12,4.9037089347839355,4.9482879638671875,4.859129905700684,4.859129905700684,61688.0
1982-02-16,4.9037089347839355,4.9037089347839355,4.859129905700684,4.9037089347839355,135153.0
1982-02-17,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,150855.0
1982-02-18,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,83840.0
1982-02-19,4.9482879638671875,4.9482879638671875,4.859129905700684,4.9482879638671875,106552.0
1982-02-22,4.9928669929504395,4.9928669929504395,4.9037089347839355,4.9482879638671875,143004.0
1982-02-23,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9928669929504395,717824.0
1982-02-24,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,313487.0
1982-02-25,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9482879638671875,485092.0
1982-02-26,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,343210.0
1982-03-01,4.859129905700684,4.9482879638671875,4.814550876617432,4.9482879638671875,917469.0
1982-03-02,4.9037089347839355,4.9482879638671875,4.859129905700684,4.859129905700684,477521.0
1982-03-03,4.9928669929504395,5.037446975708008,4.9037089347839355,4.9037089347839355,538929.0
1982-03-04,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9928669929504395,542854.0
1982-03-05,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,450042.0
1982-03-08,5.037446975708008,5.037446975708008,4.9482879638671875,4.9928669929504395,288251.0
1982-03-09,5.037446975708008,5.037446975708008,4.9482879638671875,5.037446975708008,586316.0
1982-03-10,4.9928669929504395,5.304922103881836,4.9482879638671875,5.037446975708008,180297.0
1982-03-11,4.9037089347839355,5.037446975708008,4.9037089347839355,4.9928669929504395,157304.0
1982-03-12,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9037089347839355,277316.0
1982-03-15,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9037089347839355,131788.0
1982-03-16,4.814550876617432,4.9037089347839355,4.769970893859863,4.9037089347839355,320497.0
1982-03-17,4.814550876617432,4.814550876617432,4.725391864776611,4.814550876617432,152257.0
1982-03-18,4.859129905700684,4.859129905700684,4.769970893859863,4.814550876617432,462940.0
1982-03-19,4.9037089347839355,4.9037089347839355,4.814550876617432,4.859129905700684,214226.0
1982-03-22,4.9482879638671875,4.9928669929504395,4.859129905700684,4.9037089347839355,248154.0
1982-03-23,4.9037089347839355,4.9928669929504395,4.9037089347839355,4.9482879638671875,114684.0
1982-03-24,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,121133.0
1982-03-25,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,150014.0
1982-03-26,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,351061.0
1982-03-29,4.9037089347839355,4.9482879638671875,4.9037089347839355,4.9482879638671875,89448.0
1982-03-30,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,154220.0
1982-03-31,4.9037089347839355,4.9928669929504395,4.9037089347839355,4.9482879638671875,151977.0
1982-04-01,4.9482879638671875,4.9482879638671875,4.9037089347839355,4.9037089347839355,130947.0
1982-04-02,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,205253.0
1982-04-05,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,225442.0
1982-04-06,4.9928669929504395,4.9928669929504395,4.9037089347839355,4.9482879638671875,216469.0
1982-04-07,5.037446975708008,5.037446975708008,4.9928669929504395,4.9928669929504395,1008879.0
1982-04-08,4.9928669929504395,5.037446975708008,4.9928669929504395,5.037446975708008,372932.0
1982-04-12,5.08202600479126,5.126605033874512,4.9928669929504395,4.9928669929504395,731283.0
1982-04-13,5.08202600479126,5.126605033874512,5.037446975708008,5.08202600479126,348257.0
1982-04-14,5.08202600479126,5.126605033874512,5.037446975708008,5.08202600479126,218151.0
1982-04-15,5.126605033874512,5.126605033874512,5.08202600479126,5.08202600479126,171044.0
1982-04-16,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,316011.0
1982-04-19,5.126605033874512,5.171184062957764,5.126605033874512,5.126605033874512,451724.0
1982-04-20,5.171184062957764,5.171184062957764,5.126605033874512,5.126605033874512,219273.0
1982-04-21,5.171184062957764,5.171184062957764,5.126605033874512,5.171184062957764,335639.0
1982-04-22,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,233573.0
1982-04-23,5.171184062957764,5.260342121124268,5.171184062957764,5.215763092041016,429853.0
1982-04-26,5.171184062957764,5.215763092041016,5.126605033874512,5.171184062957764,467988.0
1982-04-27,5.171184062957764,5.171184062957764,5.08202600479126,5.171184062957764,313768.0
1982-04-28,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,227685.0
1982-04-29,5.215763092041016,5.215763092041016,5.08202600479126,5.215763092041016,245911.0
1982-04-30,5.171184062957764,5.215763092041016,5.126605033874512,5.215763092041016,377979.0
1982-05-03,5.171184062957764,5.215763092041016,5.126605033874512,5.171184062957764,141602.0
1982-05-04,5.260342121124268,5.304922103881836,4.9037089347839355,5.171184062957764,717544.0
1982-05-05,5.260342121124268,5.304922103881836,5.215763092041016,5.260342121124268,132349.0
1982-05-06,5.349501132965088,5.39408016204834,5.215763092041016,5.260342121124268,486214.0
1982-05-07,5.304922103881836,5.39408016204834,5.304922103881836,5.349501132965088,313768.0
1982-05-10,5.171184062957764,5.260342121124268,5.171184062957764,5.260342121124268,268062.0
1982-05-11,5.349501132965088,5.39408016204834,5.171184062957764,5.171184062957764,363679.0
1982-05-12,5.438659191131592,5.438659191131592,5.349501132965088,5.349501132965088,474998.0
1982-05-13,5.39408016204834,5.438659191131592,5.349501132965088,5.438659191131592,389756.0
1982-05-14,5.349501132965088,5.438659191131592,5.08202600479126,5.39408016204834,1142350.0
1982-05-17,5.349501132965088,5.39408016204834,5.304922103881836,5.349501132965088,204972.0
1982-05-18,5.304922103881836,5.438659191131592,5.304922103881836,5.349501132965088,144686.0
1982-05-19,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,199364.0
1982-05-20,5.037446975708008,5.08202600479126,4.9928669929504395,5.08202600479126,617721.0
1982-05-21,5.126605033874512,5.215763092041016,5.037446975708008,5.037446975708008,331713.0
1982-05-24,5.126605033874512,5.215763092041016,5.126605033874512,5.126605033874512,459015.0
1982-05-25,5.126605033874512,5.171184062957764,5.126605033874512,5.126605033874512,134031.0
1982-05-26,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,532760.0
1982-05-27,5.08202600479126,5.126605033874512,5.08202600479126,5.08202600479126,157865.0
1982-05-28,4.9928669929504395,5.08202600479126,4.9928669929504395,5.08202600479126,182540.0
1982-06-01,5.037446975708008,5.08202600479126,4.9928669929504395,4.9928669929504395,185905.0
1982-06-02,5.126605033874512,5.171184062957764,5.037446975708008,5.037446975708008,280120.0
1982-06-03,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,263296.0
1982-06-04,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,143565.0
1982-06-07,5.08202600479126,5.126605033874512,5.08202600479126,5.126605033874512,184503.0
1982-06-08,5.126605033874512,5.171184062957764,5.08202600479126,5.08202600479126,119170.0
1982-06-09,5.08202600479126,5.126605033874512,5.037446975708008,5.126605033874512,178615.0
1982-06-10,5.08202600479126,5.08202600479126,4.9928669929504395,5.08202600479126,143845.0
1982-06-11,5.08202600479126,5.126605033874512,5.037446975708008,5.08202600479126,147490.0
1982-06-14,5.08202600479126,5.08202600479126,5.037446975708008,5.08202600479126,174970.0
1982-06-15,5.037446975708008,5.126605033874512,5.037446975708008,5.08202600479126,222918.0
1982-06-16,4.9928669929504395,5.037446975708008,4.9928669929504395,5.037446975708008,119450.0
1982-06-17,4.9928669929504395,5.037446975708008,4.9928669929504395,4.9928669929504395,243948.0
1982-06-18,4.9482879638671875,5.037446975708008,4.9482879638671875,4.9928669929504395,123096.0
1982-06-21,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,216469.0
1982-06-22,4.9482879638671875,5.037446975708008,4.9482879638671875,4.9482879638671875,139920.0
1982-06-23,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,174689.0
1982-06-24,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,142163.0
1982-06-25,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9482879638671875,95056.0
1982-06-28,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,170203.0
1982-06-29,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,1004393.0
1982-06-30,4.9482879638671875,4.9928669929504395,4.636233806610107,4.9928669929504395,107393.0
1982-07-01,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,558557.0
1982-07-02,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,167960.0
1982-07-06,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,121413.0
1982-07-07,4.9037089347839355,4.9482879638671875,4.859129905700684,4.9482879638671875,174970.0
1982-07-08,4.859129905700684,4.9037089347839355,4.814550876617432,4.9037089347839355,146369.0
1982-07-09,4.859129905700684,4.9037089347839355,4.859129905700684,4.859129905700684,173007.0
1982-07-12,5.037446975708008,5.037446975708008,4.9482879638671875,4.9482879638671875,368165.0
1982-07-13,5.037446975708008,5.037446975708008,4.9482879638671875,5.037446975708008,539490.0
1982-07-14,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9928669929504395,136835.0
1982-07-15,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9928669929504395,226563.0
1982-07-16,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9928669929504395,80755.0
1982-07-19,4.9928669929504395,4.9928669929504395,4.9482879638671875,4.9482879638671875,190672.0
1982-07-20,4.9928669929504395,4.9928669929504395,4.9037089347839355,4.9928669929504395,571175.0
1982-07-21,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9928669929504395,928965.0
1982-07-22,4.9482879638671875,4.9928669929504395,4.9037089347839355,4.9482879638671875,203290.0
1982-07-23,4.9482879638671875,4.9928669929504395,4.9482879638671875,4.9482879638671875,166838.0
1982-07-26,4.9928669929504395,5.037446975708008,4.9037089347839355,4.9482879638671875,442752.0
1982-07-27,5.08202600479126,5.171184062957764,4.9928669929504395,4.9928669929504395,482849.0
1982-07-28,4.9928669929504395,5.08202600479126,4.9928669929504395,5.08202600479126,343770.0
1982-07-29,5.08202600479126,5.126605033874512,5.037446975708008,5.037446975708008,659501.0
1982-07-30,5.037446975708008,5.08202600479126,4.9928669929504395,5.08202600479126,199925.0
1982-08-02,5.126605033874512,5.171184062957764,5.037446975708008,5.037446975708008,277596.0
1982-08-03,5.215763092041016,5.260342121124268,5.126605033874512,5.126605033874512,509206.0
1982-08-04,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,400131.0
1982-08-05,5.215763092041016,5.215763092041016,5.171184062957764,5.215763092041016,180858.0
1982-08-06,5.215763092041016,5.260342121124268,5.08202600479126,5.215763092041016,123096.0
1982-08-09,5.260342121124268,5.260342121124268,5.171184062957764,5.215763092041016,309842.0
1982-08-10,5.304922103881836,5.304922103881836,5.215763092041016,5.260342121124268,161791.0
1982-08-11,5.260342121124268,5.304922103881836,5.215763092041016,5.304922103881836,143284.0
1982-08-12,5.260342121124268,5.304922103881836,5.215763092041016,5.260342121124268,147210.0
1982-08-13,5.349501132965088,5.349501132965088,5.215763092041016,5.260342121124268,428451.0
1982-08-16,5.39408016204834,5.5278167724609375,5.39408016204834,5.39408016204834,672960.0
1982-08-17,5.750712871551514,5.839871883392334,5.438659191131592,5.438659191131592,1292924.0
1982-08-18,5.750712871551514,5.929029941558838,5.706133842468262,5.750712871551514,1665576.0
1982-08-19,5.438659191131592,5.5278167724609375,5.438659191131592,5.5278167724609375,570614.0
1982-08-20,5.616975784301758,5.616975784301758,5.438659191131592,5.438659191131592,1002150.0
1982-08-23,5.5278167724609375,5.66155481338501,5.349501132965088,5.616975784301758,470511.0
1982-08-24,5.483238220214844,5.616975784301758,5.39408016204834,5.5278167724609375,482008.0
1982-08-25,5.572397232055664,5.616975784301758,5.483238220214844,5.483238220214844,613235.0
1982-08-26,5.616975784301758,5.66155481338501,5.5278167724609375,5.572397232055664,414151.0
1982-08-27,5.616975784301758,5.66155481338501,5.5278167724609375,5.616975784301758,288812.0
1982-08-30,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,213384.0
1982-08-31,5.66155481338501,5.706133842468262,5.5278167724609375,5.572397232055664,263296.0
1982-09-01,5.616975784301758,5.66155481338501,5.5278167724609375,5.66155481338501,293579.0
1982-09-02,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,220394.0
1982-09-03,5.616975784301758,5.66155481338501,5.572397232055664,5.572397232055664,441069.0
1982-09-07,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,528554.0
1982-09-08,5.5278167724609375,5.616975784301758,5.5278167724609375,5.616975784301758,277876.0
1982-09-09,5.5278167724609375,5.572397232055664,5.483238220214844,5.5278167724609375,261333.0
1982-09-10,5.483238220214844,5.572397232055664,5.483238220214844,5.5278167724609375,273390.0
1982-09-13,5.5278167724609375,5.572397232055664,5.483238220214844,5.483238220214844,238620.0
1982-09-14,5.5278167724609375,5.5278167724609375,5.483238220214844,5.5278167724609375,180578.0
1982-09-15,5.572397232055664,5.572397232055664,5.483238220214844,5.5278167724609375,244228.0
1982-09-16,5.5278167724609375,5.616975784301758,5.483238220214844,5.572397232055664,272268.0
1982-09-17,5.5278167724609375,5.572397232055664,5.438659191131592,5.5278167724609375,152538.0
1982-09-20,5.5278167724609375,5.5278167724609375,5.483238220214844,5.5278167724609375,179456.0
1982-09-21,5.572397232055664,5.572397232055664,5.438659191131592,5.5278167724609375,252921.0
1982-09-22,5.5278167724609375,5.616975784301758,5.483238220214844,5.572397232055664,425647.0
1982-09-23,5.572397232055664,5.572397232055664,5.483238220214844,5.5278167724609375,263576.0
1982-09-24,5.5278167724609375,5.616975784301758,5.5278167724609375,5.572397232055664,269184.0
1982-09-27,5.572397232055664,5.616975784301758,5.483238220214844,5.5278167724609375,275072.0
1982-09-28,5.616975784301758,5.616975784301758,5.5278167724609375,5.572397232055664,277876.0
1982-09-29,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,205253.0
1982-09-30,5.483238220214844,5.5278167724609375,5.483238220214844,5.5278167724609375,297224.0
1982-10-01,5.572397232055664,5.572397232055664,5.39408016204834,5.483238220214844,352463.0
1982-10-04,5.616975784301758,5.616975784301758,5.438659191131592,5.572397232055664,239181.0
1982-10-05,5.572397232055664,5.66155481338501,5.483238220214844,5.616975784301758,487896.0
1982-10-06,5.66155481338501,5.706133842468262,5.5278167724609375,5.572397232055664,509487.0
1982-10-07,5.706133842468262,5.750712871551514,5.706133842468262,5.706133842468262,806430.0
1982-10-08,5.884450912475586,5.884450912475586,5.750712871551514,5.750712871551514,1401159.0
1982-10-11,5.97360897064209,6.018187999725342,5.884450912475586,5.884450912475586,1038041.0
1982-10-12,6.018187999725342,6.062767028808594,5.97360897064209,5.97360897064209,794093.0
1982-10-13,6.062767028808594,6.062767028808594,5.839871883392334,6.018187999725342,872605.0
1982-10-14,6.018187999725342,6.107347011566162,6.018187999725342,6.062767028808594,1649032.0
1982-10-15,6.018187999725342,6.062767028808594,5.97360897064209,6.018187999725342,319936.0
1982-10-18,6.062767028808594,6.062767028808594,5.97360897064209,6.018187999725342,976914.0
1982-10-19,6.107347011566162,6.107347011566162,6.018187999725342,6.062767028808594,333115.0
1982-10-20,6.062767028808594,6.107347011566162,6.018187999725342,6.107347011566162,743901.0
1982-10-21,6.018187999725342,6.107347011566162,5.706133842468262,6.062767028808594,850173.0
1982-10-22,6.062767028808594,6.062767028808594,5.97360897064209,6.018187999725342,298065.0
1982-10-25,5.97360897064209,6.018187999725342,5.884450912475586,6.018187999725342,548743.0
1982-10-26,5.97360897064209,5.97360897064209,5.884450912475586,5.97360897064209,805589.0
1982-10-27,6.062767028808594,6.062767028808594,5.97360897064209,5.97360897064209,575381.0
1982-10-28,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,256286.0
1982-10-29,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,300869.0
1982-11-01,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,1354332.0
1982-11-02,6.107347011566162,6.151926040649414,6.062767028808594,6.062767028808594,670717.0
1982-11-03,6.241084098815918,6.241084098815918,6.062767028808594,6.107347011566162,960090.0
1982-11-04,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,490980.0
1982-11-05,5.929029941558838,6.062767028808594,5.929029941558838,6.062767028808594,1411253.0
1982-11-08,5.97360897064209,6.018187999725342,5.929029941558838,5.929029941558838,366483.0
1982-11-09,6.018187999725342,6.018187999725342,5.929029941558838,5.97360897064209,377699.0
1982-11-10,6.018187999725342,6.018187999725342,5.97360897064209,6.018187999725342,359753.0
1982-11-11,6.018187999725342,6.018187999725342,5.929029941558838,6.018187999725342,259370.0
1982-11-12,5.97360897064209,6.018187999725342,5.929029941558838,6.018187999725342,322460.0
1982-11-15,5.929029941558838,5.97360897064209,5.839871883392334,5.97360897064209,380222.0
1982-11-16,5.839871883392334,5.929029941558838,5.750712871551514,5.929029941558838,728760.0
1982-11-17,5.839871883392334,5.884450912475586,5.750712871551514,5.839871883392334,516497.0
1982-11-18,5.884450912475586,5.884450912475586,5.795291900634766,5.839871883392334,240303.0
1982-11-19,5.884450912475586,5.884450912475586,5.795291900634766,5.884450912475586,704926.0
1982-11-22,5.839871883392334,5.884450912475586,5.750712871551514,5.884450912475586,555753.0
1982-11-23,5.750712871551514,5.795291900634766,5.706133842468262,5.795291900634766,535564.0
1982-11-24,5.750712871551514,5.750712871551514,5.66155481338501,5.750712871551514,385270.0
1982-11-26,5.795291900634766,5.795291900634766,5.706133842468262,5.750712871551514,102626.0
1982-11-29,5.795291900634766,5.795291900634766,5.706133842468262,5.795291900634766,378820.0
1982-11-30,5.795291900634766,5.795291900634766,5.706133842468262,5.795291900634766,679690.0
1982-12-01,5.795291900634766,5.839871883392334,5.750712871551514,5.795291900634766,319936.0
1982-12-02,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,189831.0
1982-12-03,5.839871883392334,5.839871883392334,5.750712871551514,5.839871883392334,264137.0
1982-12-06,5.884450912475586,5.884450912475586,5.750712871551514,5.839871883392334,349659.0
1982-12-07,5.884450912475586,5.884450912475586,5.839871883392334,5.884450912475586,346574.0
1982-12-08,5.884450912475586,5.929029941558838,5.795291900634766,5.884450912475586,215067.0
1982-12-09,5.97360897064209,5.97360897064209,5.839871883392334,5.884450912475586,275072.0
1982-12-10,5.97360897064209,5.97360897064209,5.884450912475586,5.97360897064209,174970.0
1982-12-13,5.97360897064209,5.97360897064209,5.884450912475586,5.97360897064209,144686.0
1982-12-14,6.018187999725342,6.062767028808594,5.97360897064209,5.97360897064209,270866.0
1982-12-15,6.018187999725342,6.018187999725342,5.929029941558838,6.018187999725342,216188.0
1982-12-16,5.97360897064209,6.018187999725342,5.929029941558838,6.018187999725342,152538.0
1982-12-17,6.018187999725342,6.018187999725342,5.929029941558838,5.97360897064209,146649.0
1982-12-20,6.018187999725342,6.018187999725342,5.97360897064209,6.018187999725342,151416.0
1982-12-21,6.018187999725342,6.018187999725342,5.884450912475586,6.018187999725342,479764.0
1982-12-22,6.062767028808594,6.062767028808594,5.97360897064209,6.018187999725342,188429.0
1982-12-23,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,116927.0
1982-12-27,6.018187999725342,6.018187999725342,5.929029941558838,6.018187999725342,162632.0
1982-12-28,6.018187999725342,6.062767028808594,5.97360897064209,6.018187999725342,213104.0
1982-12-29,6.062767028808594,6.062767028808594,6.018187999725342,6.018187999725342,169642.0
1982-12-30,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,126741.0
1982-12-31,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,137396.0
1983-01-03,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,150575.0
1983-01-04,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,183382.0
1983-01-05,6.107347011566162,6.151926040649414,6.018187999725342,6.062767028808594,654734.0
1983-01-06,6.151926040649414,6.151926040649414,6.062767028808594,6.107347011566162,252360.0
1983-01-07,6.196505069732666,6.196505069732666,6.062767028808594,6.151926040649414,460978.0
1983-01-10,6.151926040649414,6.241084098815918,6.107347011566162,6.196505069732666,442471.0
1983-01-11,6.196505069732666,6.196505069732666,6.107347011566162,6.151926040649414,408543.0
1983-01-12,6.241084098815918,6.241084098815918,6.151926040649414,6.196505069732666,799701.0
1983-01-13,6.241084098815918,6.28566312789917,6.196505069732666,6.241084098815918,334798.0
1983-01-14,6.28566312789917,6.330243110656738,6.196505069732666,6.241084098815918,660622.0
1983-01-17,6.330243110656738,6.37482213973999,6.241084098815918,6.28566312789917,1053743.0
1983-01-18,6.28566312789917,6.37482213973999,6.28566312789917,6.330243110656738,389476.0
1983-01-19,6.28566312789917,6.330243110656738,6.28566312789917,6.28566312789917,257407.0
1983-01-20,6.330243110656738,6.330243110656738,6.241084098815918,6.28566312789917,588560.0
1983-01-21,6.28566312789917,6.330243110656738,6.241084098815918,6.330243110656738,590522.0
1983-01-24,6.196505069732666,6.28566312789917,6.196505069732666,6.28566312789917,275353.0
1983-01-25,6.241084098815918,6.28566312789917,6.196505069732666,6.196505069732666,133190.0
1983-01-26,6.241084098815918,6.330243110656738,6.196505069732666,6.241084098815918,259370.0
1983-01-27,6.330243110656738,6.419401168823242,6.241084098815918,6.241084098815918,676325.0
1983-01-28,6.330243110656738,6.419401168823242,6.28566312789917,6.330243110656738,265819.0
1983-01-31,6.330243110656738,6.37482213973999,6.241084098815918,6.330243110656738,1329376.0
1983-02-01,6.28566312789917,6.37482213973999,6.241084098815918,6.330243110656738,563884.0
1983-02-02,6.28566312789917,6.330243110656738,6.241084098815918,6.28566312789917,222357.0
1983-02-03,6.28566312789917,6.330243110656738,6.241084098815918,6.28566312789917,178054.0
1983-02-04,6.330243110656738,6.330243110656738,6.241084098815918,6.28566312789917,382746.0
1983-02-07,6.37482213973999,6.37482213973999,6.28566312789917,6.330243110656738,569492.0
1983-02-08,6.28566312789917,6.37482213973999,6.28566312789917,6.37482213973999,261052.0
1983-02-09,6.28566312789917,6.330243110656738,6.28566312789917,6.28566312789917,242546.0
1983-02-10,6.330243110656738,6.330243110656738,6.241084098815918,6.28566312789917,619404.0
1983-02-11,6.28566312789917,6.330243110656738,6.28566312789917,6.330243110656738,187027.0
1983-02-14,6.330243110656738,6.330243110656738,6.28566312789917,6.28566312789917,172446.0
1983-02-15,6.37482213973999,6.37482213973999,6.28566312789917,6.330243110656738,363679.0
1983-02-16,6.330243110656738,6.37482213973999,6.330243110656738,6.37482213973999,523507.0
1983-02-17,6.330243110656738,6.37482213973999,6.107347011566162,6.330243110656738,172446.0
1983-02-18,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,188990.0
1983-02-22,6.28566312789917,6.330243110656738,6.28566312789917,6.330243110656738,183942.0
1983-02-23,6.37482213973999,6.37482213973999,6.28566312789917,6.28566312789917,1499579.0
1983-02-24,6.37482213973999,6.37482213973999,6.330243110656738,6.37482213973999,273390.0
1983-02-25,6.330243110656738,6.419401168823242,6.330243110656738,6.37482213973999,1855687.0
1983-02-28,6.107347011566162,6.196505069732666,6.062767028808594,6.196505069732666,775306.0
1983-03-01,6.151926040649414,6.151926040649414,6.062767028808594,6.107347011566162,233854.0
1983-03-02,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,453407.0
1983-03-03,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,203010.0
1983-03-04,6.107347011566162,6.151926040649414,6.107347011566162,6.151926040649414,394242.0
1983-03-07,6.151926040649414,6.196505069732666,6.107347011566162,6.107347011566162,863352.0
1983-03-08,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,363118.0
1983-03-09,6.107347011566162,6.37482213973999,6.107347011566162,6.151926040649414,215067.0
1983-03-10,6.107347011566162,6.151926040649414,6.107347011566162,6.107347011566162,221516.0
1983-03-11,6.107347011566162,6.151926040649414,6.062767028808594,6.107347011566162,315170.0
1983-03-14,6.107347011566162,6.107347011566162,6.062767028808594,6.107347011566162,318815.0
1983-03-15,6.151926040649414,6.151926040649414,6.062767028808594,6.107347011566162,239462.0
1983-03-16,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,245630.0
1983-03-17,6.151926040649414,6.151926040649414,6.062767028808594,6.151926040649414,156463.0
1983-03-18,6.151926040649414,6.151926040649414,6.062767028808594,6.151926040649414,178334.0
1983-03-21,6.107347011566162,6.151926040649414,6.062767028808594,6.151926040649414,227965.0
1983-03-22,6.107347011566162,6.151926040649414,6.062767028808594,6.107347011566162,340686.0
1983-03-23,6.107347011566162,6.151926040649414,6.107347011566162,6.107347011566162,171324.0
1983-03-24,6.151926040649414,6.196505069732666,6.062767028808594,6.107347011566162,1321806.0
1983-03-25,6.196505069732666,6.196505069732666,6.107347011566162,6.151926040649414,213945.0
1983-03-28,6.151926040649414,6.241084098815918,6.107347011566162,6.196505069732666,169642.0
1983-03-29,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,225161.0
1983-03-30,6.196505069732666,6.196505069732666,6.151926040649414,6.151926040649414,1254229.0
1983-03-31,6.151926040649414,6.196505069732666,6.151926040649414,6.196505069732666,368726.0
1983-04-04,6.151926040649414,6.196505069732666,6.151926040649414,6.151926040649414,508926.0
1983-04-05,6.151926040649414,6.196505069732666,6.151926040649414,6.151926040649414,578185.0
1983-04-06,6.107347011566162,6.196505069732666,6.107347011566162,6.151926040649414,563884.0
1983-04-07,6.151926040649414,6.196505069732666,6.107347011566162,6.107347011566162,424526.0
1983-04-08,6.107347011566162,6.151926040649414,6.062767028808594,6.151926040649414,327788.0
1983-04-11,6.107347011566162,6.196505069732666,6.107347011566162,6.107347011566162,282363.0
1983-04-12,6.151926040649414,6.196505069732666,6.107347011566162,6.107347011566162,312646.0
1983-04-13,6.107347011566162,6.196505069732666,6.107347011566162,6.151926040649414,319656.0
1983-04-14,6.151926040649414,6.196505069732666,6.107347011566162,6.107347011566162,585195.0
1983-04-15,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,384428.0
1983-04-18,6.196505069732666,6.196505069732666,6.107347011566162,6.151926040649414,527432.0
1983-04-19,6.196505069732666,6.241084098815918,6.151926040649414,6.196505069732666,1248341.0
1983-04-20,6.241084098815918,6.28566312789917,6.151926040649414,6.196505069732666,436022.0
1983-04-21,6.28566312789917,6.330243110656738,6.241084098815918,6.241084098815918,568371.0
1983-04-22,6.37482213973999,6.37482213973999,6.28566312789917,6.28566312789917,340686.0
1983-04-25,6.330243110656738,6.37482213973999,6.28566312789917,6.37482213973999,664828.0
1983-04-26,6.330243110656738,6.330243110656738,6.28566312789917,6.330243110656738,267502.0
1983-04-27,6.330243110656738,6.330243110656738,6.28566312789917,6.330243110656738,276474.0
1983-04-28,6.37482213973999,6.37482213973999,6.330243110656738,6.330243110656738,334517.0
1983-04-29,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,1742406.0
1983-05-02,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,315730.0
1983-05-03,6.37482213973999,6.37482213973999,6.28566312789917,6.37482213973999,249556.0
1983-05-04,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,233293.0
1983-05-05,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,405739.0
1983-05-06,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,898121.0
1983-05-09,6.419401168823242,6.419401168823242,6.28566312789917,6.37482213973999,560239.0
1983-05-10,6.419401168823242,6.463980197906494,6.37482213973999,6.419401168823242,399570.0
1983-05-11,6.463980197906494,6.463980197906494,6.419401168823242,6.419401168823242,383587.0
1983-05-12,6.463980197906494,6.463980197906494,6.37482213973999,6.463980197906494,266380.0
1983-05-13,6.508559226989746,6.508559226989746,6.419401168823242,6.463980197906494,340406.0
1983-05-16,6.508559226989746,6.508559226989746,6.419401168823242,6.508559226989746,342929.0
1983-05-17,6.508559226989746,6.508559226989746,6.419401168823242,6.508559226989746,879334.0
1983-05-18,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,1193382.0
1983-05-19,6.196505069732666,6.241084098815918,6.151926040649414,6.241084098815918,502757.0
1983-05-20,6.241084098815918,6.241084098815918,6.151926040649414,6.196505069732666,442191.0
1983-05-23,6.151926040649414,6.196505069732666,6.107347011566162,6.196505069732666,887466.0
1983-05-24,6.241084098815918,6.241084098815918,6.151926040649414,6.151926040649414,416114.0
1983-05-25,6.241084098815918,6.241084098815918,6.196505069732666,6.241084098815918,785681.0
1983-05-26,6.196505069732666,6.241084098815918,6.151926040649414,6.241084098815918,245070.0
1983-05-27,6.241084098815918,6.28566312789917,6.151926040649414,6.196505069732666,165997.0
1983-05-31,6.241084098815918,6.28566312789917,6.151926040649414,6.241084098815918,279559.0
1983-06-01,6.196505069732666,6.28566312789917,6.151926040649414,6.241084098815918,584354.0
1983-06-02,6.151926040649414,6.241084098815918,6.151926040649414,6.196505069732666,778390.0
1983-06-03,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,317974.0
1983-06-06,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,243107.0
1983-06-07,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,251519.0
1983-06-08,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,256566.0
1983-06-09,6.062767028808594,6.151926040649414,6.018187999725342,6.151926040649414,1102813.0
1983-06-10,6.018187999725342,6.062767028808594,6.018187999725342,6.062767028808594,298626.0
1983-06-13,6.062767028808594,6.107347011566162,6.018187999725342,6.018187999725342,517338.0
1983-06-14,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,260772.0
1983-06-15,6.107347011566162,6.107347011566162,6.018187999725342,6.062767028808594,288532.0
1983-06-16,6.062767028808594,6.107347011566162,6.018187999725342,6.107347011566162,360034.0
1983-06-17,6.062767028808594,6.28566312789917,6.018187999725342,6.062767028808594,224881.0
1983-06-20,6.018187999725342,6.062767028808594,5.97360897064209,6.062767028808594,399290.0
1983-06-21,6.062767028808594,6.062767028808594,5.97360897064209,6.018187999725342,511169.0
1983-06-22,6.062767028808594,6.107347011566162,5.97360897064209,6.062767028808594,785961.0
1983-06-23,5.97360897064209,6.062767028808594,5.97360897064209,6.062767028808594,262174.0
1983-06-24,5.97360897064209,6.018187999725342,5.929029941558838,5.97360897064209,329470.0
1983-06-27,5.839871883392334,5.97360897064209,5.795291900634766,5.97360897064209,836714.0
1983-06-28,5.884450912475586,5.884450912475586,5.839871883392334,5.839871883392334,875689.0
1983-06-29,5.839871883392334,5.884450912475586,5.795291900634766,5.884450912475586,521824.0
1983-06-30,5.929029941558838,5.929029941558838,5.839871883392334,5.839871883392334,554070.0
1983-07-01,5.929029941558838,5.929029941558838,5.884450912475586,5.929029941558838,418076.0
1983-07-05,5.929029941558838,5.929029941558838,5.839871883392334,5.929029941558838,224320.0
1983-07-06,5.884450912475586,5.929029941558838,5.839871883392334,5.929029941558838,448079.0
1983-07-07,5.839871883392334,5.884450912475586,5.839871883392334,5.884450912475586,287410.0
1983-07-08,5.839871883392334,5.884450912475586,5.839871883392334,5.839871883392334,252360.0
1983-07-11,5.884450912475586,5.929029941558838,5.839871883392334,5.839871883392334,873166.0
1983-07-12,5.884450912475586,5.929029941558838,5.884450912475586,5.884450912475586,260492.0
1983-07-13,6.062767028808594,6.062767028808594,5.884450912475586,5.884450912475586,649126.0
1983-07-14,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,1090476.0
1983-07-15,6.018187999725342,6.062767028808594,5.929029941558838,6.062767028808594,614917.0
1983-07-18,5.97360897064209,6.018187999725342,5.929029941558838,6.018187999725342,247874.0
1983-07-19,6.062767028808594,6.062767028808594,5.97360897064209,5.97360897064209,195719.0
1983-07-20,6.107347011566162,6.151926040649414,6.062767028808594,6.062767028808594,895878.0
1983-07-21,6.062767028808594,6.151926040649414,6.062767028808594,6.107347011566162,377138.0
1983-07-22,6.107347011566162,6.107347011566162,6.018187999725342,6.062767028808594,176372.0
1983-07-25,6.107347011566162,6.107347011566162,6.062767028808594,6.107347011566162,135433.0
1983-07-26,6.151926040649414,6.151926040649414,6.018187999725342,6.107347011566162,490139.0
1983-07-27,6.062767028808594,6.151926040649414,6.062767028808594,6.151926040649414,121974.0
1983-07-28,6.062767028808594,6.107347011566162,6.018187999725342,6.062767028808594,481166.0
1983-07-29,6.018187999725342,6.062767028808594,5.839871883392334,6.062767028808594,339284.0
1983-08-01,5.97360897064209,6.018187999725342,5.884450912475586,6.018187999725342,222918.0
1983-08-02,5.97360897064209,5.97360897064209,5.929029941558838,5.97360897064209,184223.0
1983-08-03,5.929029941558838,5.97360897064209,5.706133842468262,5.97360897064209,756239.0
1983-08-04,5.97360897064209,6.018187999725342,5.929029941558838,5.929029941558838,246191.0
1983-08-05,5.97360897064209,6.062767028808594,5.97360897064209,5.97360897064209,363398.0
1983-08-08,5.97360897064209,6.018187999725342,5.929029941558838,5.97360897064209,668474.0
1983-08-09,5.884450912475586,6.018187999725342,5.884450912475586,5.97360897064209,293018.0
1983-08-10,5.97360897064209,5.97360897064209,5.884450912475586,5.884450912475586,245911.0
1983-08-11,5.97360897064209,5.97360897064209,5.884450912475586,5.97360897064209,278437.0
1983-08-12,6.062767028808594,6.062767028808594,5.929029941558838,5.97360897064209,182540.0
1983-08-15,6.062767028808594,6.107347011566162,6.062767028808594,6.062767028808594,314609.0
1983-08-16,6.107347011566162,6.151926040649414,6.062767028808594,6.062767028808594,227685.0
1983-08-17,6.062767028808594,6.107347011566162,6.062767028808594,6.107347011566162,788204.0
1983-08-18,5.795291900634766,5.839871883392334,5.750712871551514,5.839871883392334,1319562.0
1983-08-19,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,430134.0
1983-08-22,5.839871883392334,5.839871883392334,5.795291900634766,5.839871883392334,202729.0
1983-08-23,5.795291900634766,5.839871883392334,5.750712871551514,5.839871883392334,187588.0
1983-08-24,5.750712871551514,5.839871883392334,5.750712871551514,5.795291900634766,498271.0
1983-08-25,5.795291900634766,5.795291900634766,5.706133842468262,5.750712871551514,138518.0
1983-08-26,5.795291900634766,5.839871883392334,5.750712871551514,5.795291900634766,1118235.0
1983-08-29,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,102066.0
1983-08-30,5.795291900634766,5.839871883392334,5.750712871551514,5.839871883392334,354426.0
1983-08-31,5.795291900634766,5.795291900634766,5.750712871551514,5.795291900634766,1061314.0
1983-09-01,5.795291900634766,5.795291900634766,5.750712871551514,5.795291900634766,137396.0
1983-09-02,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,881578.0
1983-09-06,5.795291900634766,5.97360897064209,5.795291900634766,5.839871883392334,284045.0
1983-09-07,5.839871883392334,5.884450912475586,5.750712871551514,5.795291900634766,356108.0
1983-09-08,5.839871883392334,5.839871883392334,5.795291900634766,5.839871883392334,189831.0
1983-09-09,5.884450912475586,5.884450912475586,5.795291900634766,5.839871883392334,225442.0
1983-09-12,5.929029941558838,5.97360897064209,5.884450912475586,5.884450912475586,275353.0
1983-09-13,5.884450912475586,5.97360897064209,5.884450912475586,5.929029941558838,126180.0
1983-09-14,5.929029941558838,5.929029941558838,5.929029941558838,5.929029941558838,256005.0
1983-09-15,5.929029941558838,5.929029941558838,5.884450912475586,5.929029941558838,185344.0
1983-09-16,5.884450912475586,5.929029941558838,5.839871883392334,5.929029941558838,796616.0
1983-09-19,5.884450912475586,5.929029941558838,5.839871883392334,5.884450912475586,302271.0
1983-09-20,5.929029941558838,5.929029941558838,5.839871883392334,5.884450912475586,377138.0
1983-09-21,5.97360897064209,5.97360897064209,5.884450912475586,5.929029941558838,211422.0
1983-09-22,5.97360897064209,5.97360897064209,5.616975784301758,5.97360897064209,169642.0
1983-09-23,6.018187999725342,6.018187999725342,5.97360897064209,5.97360897064209,331713.0
1983-09-26,6.062767028808594,6.062767028808594,6.018187999725342,6.018187999725342,181138.0
1983-09-27,6.062767028808594,6.062767028808594,6.018187999725342,6.062767028808594,143004.0
1983-09-28,6.062767028808594,6.062767028808594,5.97360897064209,6.062767028808594,151136.0
1983-09-29,5.97360897064209,6.062767028808594,5.795291900634766,6.062767028808594,168801.0
1983-09-30,6.018187999725342,6.062767028808594,5.97360897064209,5.97360897064209,246752.0
1983-10-03,5.97360897064209,6.062767028808594,5.97360897064209,6.018187999725342,348818.0
1983-10-04,6.107347011566162,6.151926040649414,6.018187999725342,6.018187999725342,367044.0
1983-10-05,6.151926040649414,6.196505069732666,6.062767028808594,6.107347011566162,827460.0
1983-10-06,6.330243110656738,6.330243110656738,6.062767028808594,6.151926040649414,2924572.0
1983-10-07,6.241084098815918,6.330243110656738,5.929029941558838,6.330243110656738,929806.0
1983-10-10,6.196505069732666,6.28566312789917,6.196505069732666,6.241084098815918,236938.0
1983-10-11,6.151926040649414,6.196505069732666,6.107347011566162,6.196505069732666,615758.0
1983-10-12,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,251238.0
1983-10-13,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,645481.0
1983-10-14,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,437985.0
1983-10-17,6.151926040649414,6.196505069732666,6.107347011566162,6.151926040649414,650248.0
1983-10-18,6.151926040649414,6.151926040649414,6.107347011566162,6.151926040649414,373773.0
1983-10-19,6.107347011566162,6.151926040649414,6.062767028808594,6.151926040649414,348818.0
1983-10-20,6.196505069732666,6.196505069732666,6.062767028808594,6.107347011566162,544537.0
1983-10-21,6.151926040649414,6.196505069732666,6.151926040649414,6.196505069732666,186466.0
1983-10-24,6.196505069732666,6.241084098815918,6.107347011566162,6.151926040649414,513693.0
1983-10-25,6.241084098815918,6.241084098815918,6.151926040649414,6.196505069732666,957005.0
1983-10-26,6.241084098815918,6.241084098815918,6.196505069732666,6.241084098815918,273951.0
1983-10-27,6.241084098815918,6.241084098815918,6.151926040649414,6.241084098815918,1099729.0
1983-10-28,6.196505069732666,6.28566312789917,6.196505069732666,6.241084098815918,749229.0
1983-10-31,6.28566312789917,6.28566312789917,6.196505069732666,6.196505069732666,1117955.0
1983-11-01,6.196505069732666,6.28566312789917,6.196505069732666,6.28566312789917,1245817.0
1983-11-02,6.018187999725342,6.018187999725342,5.97360897064209,6.018187999725342,275353.0
1983-11-03,5.795291900634766,6.018187999725342,5.750712871551514,6.018187999725342,1790915.0
1983-11-04,5.795291900634766,5.839871883392334,5.706133842468262,5.795291900634766,703804.0
1983-11-07,5.750712871551514,5.839871883392334,5.706133842468262,5.795291900634766,1031592.0
1983-11-08,5.572397232055664,5.750712871551514,5.572397232055664,5.750712871551514,750911.0
1983-11-09,5.616975784301758,5.66155481338501,5.572397232055664,5.572397232055664,483410.0
1983-11-10,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,494065.0
1983-11-11,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,384709.0
1983-11-14,5.616975784301758,5.66155481338501,5.5278167724609375,5.572397232055664,407141.0
1983-11-15,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,301150.0
1983-11-16,5.66155481338501,5.66155481338501,5.572397232055664,5.616975784301758,367044.0
1983-11-17,5.66155481338501,5.66155481338501,5.616975784301758,5.66155481338501,253762.0
1983-11-18,5.616975784301758,5.66155481338501,5.572397232055664,5.66155481338501,217310.0
1983-11-21,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,294140.0
1983-11-22,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,828302.0
1983-11-23,5.572397232055664,5.884450912475586,5.39408016204834,5.572397232055664,488457.0
1983-11-25,5.572397232055664,5.572397232055664,5.5278167724609375,5.572397232055664,208337.0
1983-11-28,5.483238220214844,5.572397232055664,5.483238220214844,5.572397232055664,418357.0
1983-11-29,5.5278167724609375,5.5278167724609375,5.349501132965088,5.483238220214844,625012.0
1983-11-30,5.349501132965088,5.616975784301758,5.349501132965088,5.5278167724609375,565286.0
1983-12-01,5.215763092041016,5.572397232055664,5.171184062957764,5.349501132965088,716422.0
1983-12-02,5.08202600479126,5.171184062957764,4.814550876617432,5.171184062957764,808674.0
1983-12-05,5.08202600479126,5.126605033874512,4.9928669929504395,5.08202600479126,693710.0
1983-12-06,5.171184062957764,5.215763092041016,5.08202600479126,5.08202600479126,367044.0
1983-12-07,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,304514.0
1983-12-08,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,872324.0
1983-12-09,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,716142.0
1983-12-12,5.349501132965088,5.349501132965088,5.260342121124268,5.260342121124268,284606.0
1983-12-13,5.39408016204834,5.39408016204834,5.304922103881836,5.349501132965088,298065.0
1983-12-14,5.39408016204834,5.39408016204834,5.349501132965088,5.39408016204834,211702.0
1983-12-15,5.349501132965088,5.39408016204834,5.349501132965088,5.39408016204834,235816.0
1983-12-16,4.9928669929504395,5.349501132965088,4.9928669929504395,5.349501132965088,1885970.0
1983-12-19,5.126605033874512,5.126605033874512,4.9928669929504395,4.9928669929504395,599495.0
1983-12-20,5.126605033874512,5.126605033874512,5.037446975708008,5.126605033874512,406860.0
1983-12-21,5.037446975708008,5.126605033874512,4.9928669929504395,5.126605033874512,841200.0
1983-12-22,4.9482879638671875,5.126605033874512,4.9482879638671875,5.037446975708008,3080194.0
1983-12-23,4.9928669929504395,5.08202600479126,4.9037089347839355,4.9482879638671875,535003.0
1983-12-27,5.171184062957764,5.260342121124268,4.9928669929504395,4.9928669929504395,616600.0
1983-12-28,5.08202600479126,5.260342121124268,5.037446975708008,5.171184062957764,644359.0
1983-12-29,5.08202600479126,5.126605033874512,5.037446975708008,5.08202600479126,585195.0
1983-12-30,5.126605033874512,5.126605033874512,5.037446975708008,5.08202600479126,522946.0
1984-01-03,5.08202600479126,5.171184062957764,4.9928669929504395,5.126605033874512,289653.0
1984-01-04,5.171184062957764,5.215763092041016,5.08202600479126,5.08202600479126,338162.0
1984-01-05,5.66155481338501,5.706133842468262,5.171184062957764,5.171184062957764,1363024.0
1984-01-06,5.572397232055664,5.706133842468262,5.438659191131592,5.66155481338501,1546686.0
1984-01-09,5.438659191131592,5.572397232055664,5.438659191131592,5.572397232055664,964015.0
1984-01-10,5.39408016204834,5.438659191131592,5.349501132965088,5.438659191131592,287690.0
1984-01-11,5.215763092041016,5.438659191131592,5.215763092041016,5.39408016204834,360594.0
1984-01-12,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,437424.0
1984-01-13,5.39408016204834,5.39408016204834,5.349501132965088,5.349501132965088,311805.0
1984-01-16,5.215763092041016,5.349501132965088,5.215763092041016,5.349501132965088,400131.0
1984-01-17,5.171184062957764,5.260342121124268,5.171184062957764,5.215763092041016,456772.0
1984-01-18,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,351341.0
1984-01-19,5.171184062957764,5.215763092041016,5.126605033874512,5.215763092041016,288532.0
1984-01-20,5.08202600479126,5.126605033874512,5.037446975708008,5.126605033874512,525470.0
1984-01-23,5.126605033874512,5.215763092041016,5.037446975708008,5.08202600479126,763249.0
1984-01-24,5.08202600479126,5.215763092041016,5.037446975708008,5.126605033874512,1067763.0
1984-01-25,5.171184062957764,5.215763092041016,5.037446975708008,5.08202600479126,1181886.0
1984-01-26,5.215763092041016,5.215763092041016,5.171184062957764,5.171184062957764,494906.0
1984-01-27,5.304922103881836,5.349501132965088,5.171184062957764,5.215763092041016,489018.0
1984-01-30,5.260342121124268,5.39408016204834,4.9928669929504395,5.304922103881836,614076.0
1984-01-31,5.349501132965088,5.39408016204834,5.260342121124268,5.260342121124268,366202.0
1984-02-01,5.438659191131592,5.5278167724609375,5.349501132965088,5.349501132965088,1135900.0
1984-02-02,5.5278167724609375,5.572397232055664,5.438659191131592,5.438659191131592,852416.0
1984-02-03,5.483238220214844,5.616975784301758,5.483238220214844,5.5278167724609375,267221.0
1984-02-06,5.39408016204834,5.5278167724609375,5.39408016204834,5.483238220214844,557996.0
1984-02-07,5.438659191131592,5.483238220214844,5.39408016204834,5.39408016204834,330311.0
1984-02-08,5.39408016204834,5.483238220214844,5.349501132965088,5.438659191131592,736891.0
1984-02-09,5.39408016204834,5.438659191131592,5.349501132965088,5.39408016204834,662585.0
1984-02-10,5.171184062957764,5.349501132965088,5.126605033874512,5.349501132965088,452566.0
1984-02-13,5.08202600479126,5.260342121124268,5.037446975708008,5.171184062957764,837274.0
1984-02-14,5.126605033874512,5.215763092041016,5.08202600479126,5.08202600479126,354426.0
1984-02-15,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,370128.0
1984-02-16,5.171184062957764,5.215763092041016,5.08202600479126,5.126605033874512,287971.0
1984-02-17,5.215763092041016,5.215763092041016,4.9928669929504395,5.171184062957764,261333.0
1984-02-21,5.260342121124268,5.260342121124268,5.171184062957764,5.215763092041016,355267.0
1984-02-22,5.260342121124268,5.304922103881836,5.215763092041016,5.260342121124268,271147.0
1984-02-23,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,634545.0
1984-02-24,5.215763092041016,5.215763092041016,5.171184062957764,5.215763092041016,1345640.0
1984-02-27,5.08202600479126,5.126605033874512,4.9928669929504395,5.126605033874512,448920.0
1984-02-28,5.037446975708008,5.126605033874512,5.037446975708008,5.08202600479126,363118.0
1984-02-29,5.08202600479126,5.171184062957764,5.08202600479126,5.08202600479126,327227.0
1984-03-01,5.08202600479126,5.126605033874512,5.08202600479126,5.08202600479126,220955.0
1984-03-02,5.126605033874512,5.304922103881836,5.08202600479126,5.08202600479126,310122.0
1984-03-05,5.171184062957764,5.260342121124268,5.08202600479126,5.126605033874512,387513.0
1984-03-06,5.171184062957764,5.260342121124268,5.171184062957764,5.171184062957764,727077.0
1984-03-07,5.171184062957764,5.215763092041016,5.126605033874512,5.171184062957764,395084.0
1984-03-08,5.08202600479126,5.215763092041016,5.08202600479126,5.171184062957764,529395.0
1984-03-09,5.08202600479126,5.126605033874512,5.08202600479126,5.08202600479126,317413.0
1984-03-12,5.171184062957764,5.215763092041016,5.08202600479126,5.08202600479126,448920.0
1984-03-13,5.171184062957764,5.215763092041016,5.171184062957764,5.171184062957764,285728.0
1984-03-14,5.215763092041016,5.215763092041016,4.9928669929504395,5.171184062957764,315170.0
1984-03-15,5.126605033874512,5.215763092041016,5.126605033874512,5.215763092041016,1388541.0
1984-03-16,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,294700.0
1984-03-19,5.037446975708008,5.126605033874512,5.037446975708008,5.126605033874512,436863.0
1984-03-20,5.126605033874512,5.126605033874512,5.037446975708008,5.037446975708008,394803.0
1984-03-21,5.037446975708008,5.171184062957764,5.037446975708008,5.126605033874512,536966.0
1984-03-22,5.08202600479126,5.08202600479126,5.037446975708008,5.037446975708008,458734.0
1984-03-23,5.037446975708008,5.08202600479126,4.9928669929504395,5.08202600479126,303112.0
1984-03-26,5.037446975708008,5.08202600479126,4.9928669929504395,5.037446975708008,451164.0
1984-03-27,5.08202600479126,5.126605033874512,5.037446975708008,5.037446975708008,522946.0
1984-03-28,5.126605033874512,5.171184062957764,5.037446975708008,5.08202600479126,462099.0
1984-03-29,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,328629.0
1984-03-30,5.126605033874512,5.126605033874512,5.08202600479126,5.08202600479126,253762.0
1984-04-02,5.08202600479126,5.126605033874512,5.08202600479126,5.126605033874512,638190.0
1984-04-03,4.9928669929504395,5.08202600479126,4.9928669929504395,5.08202600479126,634826.0
1984-04-04,4.9037089347839355,5.037446975708008,4.859129905700684,4.9928669929504395,763810.0
1984-04-05,4.769970893859863,4.9928669929504395,4.769970893859863,4.9037089347839355,1052061.0
1984-04-06,4.725391864776611,4.814550876617432,4.725391864776611,4.769970893859863,798860.0
1984-04-09,4.814550876617432,5.126605033874512,4.680812835693359,4.725391864776611,746144.0
1984-04-10,4.680812835693359,4.859129905700684,4.680812835693359,4.814550876617432,1271334.0
1984-04-11,4.636233806610107,4.725391864776611,4.5916547775268555,4.680812835693359,651369.0
1984-04-12,4.5916547775268555,4.636233806610107,4.279601097106934,4.636233806610107,1182166.0
1984-04-13,4.5916547775268555,4.5916547775268555,4.235021114349365,4.5916547775268555,2697168.0
1984-04-16,4.547076225280762,4.5916547775268555,4.502495765686035,4.5916547775268555,1048976.0
1984-04-17,4.636233806610107,4.636233806610107,4.547076225280762,4.547076225280762,1112627.0
1984-04-18,4.636233806610107,4.680812835693359,4.5916547775268555,4.636233806610107,732124.0
1984-04-19,4.680812835693359,4.680812835693359,4.636233806610107,4.636233806610107,422002.0
1984-04-23,4.636233806610107,4.680812835693359,4.5916547775268555,4.680812835693359,467146.0
1984-04-24,4.636233806610107,4.680812835693359,4.5916547775268555,4.636233806610107,443032.0
1984-04-25,4.636233806610107,4.636233806610107,4.5916547775268555,4.636233806610107,386672.0
1984-04-26,4.5916547775268555,4.636233806610107,4.547076225280762,4.636233806610107,1103935.0
1984-04-27,4.5916547775268555,4.5916547775268555,4.547076225280762,4.5916547775268555,372652.0
1984-04-30,4.5916547775268555,4.5916547775268555,4.3687591552734375,4.5916547775268555,523226.0
1984-05-01,4.5916547775268555,4.636233806610107,4.547076225280762,4.5916547775268555,666791.0
1984-05-02,4.5916547775268555,4.5916547775268555,4.547076225280762,4.5916547775268555,581269.0
1984-05-03,4.5916547775268555,4.636233806610107,4.547076225280762,4.5916547775268555,414712.0
1984-05-04,4.636233806610107,4.636233806610107,4.5916547775268555,4.5916547775268555,466025.0
1984-05-07,4.636233806610107,4.636233806610107,4.547076225280762,4.636233806610107,347976.0
1984-05-08,4.725391864776611,4.725391864776611,4.5916547775268555,4.636233806610107,377699.0
1984-05-09,4.9037089347839355,4.9037089347839355,4.680812835693359,4.725391864776611,1539957.0
1984-05-10,4.859129905700684,4.9482879638671875,4.859129905700684,4.9037089347839355,1289560.0
1984-05-11,4.859129905700684,4.9482879638671875,4.859129905700684,4.859129905700684,430414.0
1984-05-14,4.814550876617432,4.9037089347839355,4.769970893859863,4.859129905700684,1989999.0
1984-05-15,4.814550876617432,4.814550876617432,4.769970893859863,4.814550876617432,373212.0
1984-05-16,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,623329.0
1984-05-17,4.547076225280762,4.9482879638671875,4.457917213439941,4.814550876617432,473876.0
1984-05-18,4.502495765686035,4.547076225280762,4.457917213439941,4.547076225280762,569492.0
1984-05-21,4.457917213439941,4.547076225280762,4.4133381843566895,4.502495765686035,602580.0
1984-05-22,4.3687591552734375,4.457917213439941,4.3241801261901855,4.457917213439941,573138.0
1984-05-23,4.3687591552734375,4.457917213439941,4.3687591552734375,4.3687591552734375,377979.0
1984-05-24,4.3687591552734375,4.4133381843566895,4.3241801261901855,4.3687591552734375,548743.0
1984-05-25,4.457917213439941,4.457917213439941,4.3687591552734375,4.3687591552734375,331152.0
1984-05-29,4.3687591552734375,4.457917213439941,4.279601097106934,4.457917213439941,560239.0
1984-05-30,4.279601097106934,4.3687591552734375,4.279601097106934,4.3687591552734375,590242.0
1984-05-31,4.3687591552734375,4.4133381843566895,4.279601097106934,4.279601097106934,510328.0
1984-06-01,4.502495765686035,4.502495765686035,4.3687591552734375,4.3687591552734375,309842.0
1984-06-04,4.547076225280762,4.5916547775268555,4.502495765686035,4.502495765686035,366483.0
1984-06-05,4.457917213439941,4.547076225280762,4.457917213439941,4.547076225280762,227124.0
1984-06-06,4.502495765686035,4.502495765686035,4.457917213439941,4.457917213439941,205253.0
1984-06-07,4.547076225280762,4.547076225280762,4.457917213439941,4.502495765686035,194037.0
1984-06-08,4.502495765686035,4.5916547775268555,4.502495765686035,4.547076225280762,307038.0
1984-06-11,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,248154.0
1984-06-12,4.547076225280762,4.547076225280762,4.457917213439941,4.457917213439941,188709.0
1984-06-13,4.547076225280762,4.547076225280762,4.502495765686035,4.547076225280762,173568.0
1984-06-14,4.502495765686035,4.5916547775268555,4.502495765686035,4.547076225280762,205533.0
1984-06-15,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,385270.0
1984-06-18,4.547076225280762,4.5916547775268555,4.457917213439941,4.457917213439941,466586.0
1984-06-19,4.502495765686035,4.547076225280762,4.457917213439941,4.547076225280762,743621.0
1984-06-20,4.4133381843566895,4.457917213439941,4.3687591552734375,4.457917213439941,591083.0
1984-06-21,4.457917213439941,4.5916547775268555,4.3687591552734375,4.4133381843566895,384989.0
1984-06-22,4.457917213439941,4.457917213439941,4.3687591552734375,4.457917213439941,284326.0
1984-06-25,4.502495765686035,4.547076225280762,4.457917213439941,4.457917213439941,529956.0
1984-06-26,4.457917213439941,4.547076225280762,4.457917213439941,4.502495765686035,331994.0
1984-06-27,4.457917213439941,4.502495765686035,4.279601097106934,4.457917213439941,250958.0
1984-06-28,4.4133381843566895,4.457917213439941,4.3687591552734375,4.457917213439941,683615.0
1984-06-29,4.457917213439941,4.457917213439941,4.3687591552734375,4.4133381843566895,431536.0
1984-07-02,4.457917213439941,4.457917213439941,4.3687591552734375,4.457917213439941,262735.0
1984-07-03,4.4133381843566895,4.457917213439941,4.3687591552734375,4.457917213439941,269745.0
1984-07-05,4.279601097106934,4.4133381843566895,4.279601097106934,4.4133381843566895,722591.0
1984-07-06,4.279601097106934,4.3241801261901855,4.279601097106934,4.279601097106934,657818.0
1984-07-09,4.3687591552734375,4.3687591552734375,4.279601097106934,4.279601097106934,394242.0
1984-07-10,4.235021114349365,4.3241801261901855,4.235021114349365,4.3241801261901855,743901.0
1984-07-11,4.279601097106934,4.279601097106934,4.235021114349365,4.235021114349365,454528.0
1984-07-12,4.235021114349365,4.3241801261901855,4.190442085266113,4.279601097106934,357790.0
1984-07-13,4.056704998016357,4.235021114349365,4.056704998016357,4.235021114349365,904851.0
1984-07-16,4.101284027099609,4.145863056182861,4.0121259689331055,4.056704998016357,821292.0
1984-07-17,4.101284027099609,4.145863056182861,4.056704998016357,4.101284027099609,625292.0
1984-07-18,4.056704998016357,4.145863056182861,4.0121259689331055,4.101284027099609,1735396.0
1984-07-19,3.700071096420288,4.0121259689331055,3.209700107574463,4.0121259689331055,2557248.0
1984-07-20,3.744649887084961,3.7892301082611084,3.655492067337036,3.700071096420288,1263482.0
1984-07-23,4.0121259689331055,4.0121259689331055,3.744649887084961,3.744649887084961,1105898.0
1984-07-24,4.0121259689331055,4.145863056182861,3.967545986175537,4.0121259689331055,1082905.0
1984-07-25,4.056704998016357,4.101284027099609,4.0121259689331055,4.0121259689331055,416674.0
1984-07-26,4.101284027099609,4.101284027099609,4.0121259689331055,4.056704998016357,282363.0
1984-07-27,4.235021114349365,4.279601097106934,4.101284027099609,4.101284027099609,481727.0
1984-07-30,4.190442085266113,4.235021114349365,4.145863056182861,4.235021114349365,465184.0
1984-07-31,4.190442085266113,4.235021114349365,4.145863056182861,4.190442085266113,268904.0
1984-08-01,4.190442085266113,4.279601097106934,4.190442085266113,4.190442085266113,3409384.0
1984-08-02,4.235021114349365,4.235021114349365,4.190442085266113,4.190442085266113,442752.0
1984-08-03,4.190442085266113,4.279601097106934,4.145863056182861,4.235021114349365,1103094.0
1984-08-06,4.190442085266113,4.235021114349365,4.056704998016357,4.190442085266113,960370.0
1984-08-07,4.190442085266113,4.190442085266113,4.145863056182861,4.190442085266113,425367.0
1984-08-08,4.190442085266113,4.190442085266113,4.145863056182861,4.190442085266113,514814.0
1984-08-09,4.235021114349365,4.235021114349365,4.101284027099609,4.190442085266113,495186.0
1984-08-10,4.235021114349365,4.235021114349365,4.145863056182861,4.235021114349365,432657.0
1984-08-13,4.235021114349365,4.235021114349365,4.190442085266113,4.235021114349365,445836.0
1984-08-14,4.235021114349365,4.235021114349365,4.190442085266113,4.235021114349365,1598280.0
1984-08-15,4.235021114349365,4.235021114349365,3.922966957092285,4.235021114349365,1126647.0
1984-08-16,3.967545986175537,4.056704998016357,3.967545986175537,4.056704998016357,434340.0
1984-08-17,4.0121259689331055,4.056704998016357,3.967545986175537,3.967545986175537,505842.0
1984-08-20,4.145863056182861,4.190442085266113,4.0121259689331055,4.0121259689331055,394803.0
1984-08-21,4.279601097106934,4.3241801261901855,4.190442085266113,4.190442085266113,1260678.0
1984-08-22,4.279601097106934,4.457917213439941,4.235021114349365,4.279601097106934,546500.0
1984-08-23,4.190442085266113,4.3241801261901855,4.190442085266113,4.279601097106934,474437.0
1984-08-24,4.190442085266113,4.235021114349365,4.190442085266113,4.190442085266113,746986.0
1984-08-27,4.190442085266113,4.190442085266113,4.101284027099609,4.190442085266113,468548.0
1984-08-28,4.190442085266113,4.190442085266113,4.101284027099609,4.190442085266113,217590.0
1984-08-29,4.190442085266113,4.190442085266113,4.101284027099609,4.190442085266113,434340.0
1984-08-30,4.190442085266113,4.190442085266113,4.101284027099609,4.190442085266113,522946.0
1984-08-31,4.235021114349365,4.235021114349365,4.145863056182861,4.190442085266113,570894.0
1984-09-04,4.190442085266113,4.235021114349365,4.190442085266113,4.235021114349365,364800.0
1984-09-05,4.235021114349365,4.235021114349365,4.145863056182861,4.190442085266113,856061.0
1984-09-06,4.279601097106934,4.3241801261901855,4.190442085266113,4.235021114349365,1528180.0
1984-09-07,4.4133381843566895,4.4133381843566895,4.279601097106934,4.279601097106934,1366950.0
1984-09-10,4.4133381843566895,4.457917213439941,4.3241801261901855,4.4133381843566895,1356575.0
1984-09-11,4.502495765686035,4.5916547775268555,4.502495765686035,4.502495765686035,2309374.0
1984-09-12,4.547076225280762,4.5916547775268555,4.502495765686035,4.502495765686035,933732.0
1984-09-13,4.680812835693359,4.725391864776611,4.502495765686035,4.547076225280762,1163940.0
1984-09-14,4.769970893859863,4.859129905700684,4.636233806610107,4.680812835693359,1610057.0
1984-09-17,4.769970893859863,4.859129905700684,4.769970893859863,4.769970893859863,437985.0
1984-09-18,4.769970893859863,4.814550876617432,4.680812835693359,4.769970893859863,1756706.0
1984-09-19,4.814550876617432,4.814550876617432,4.725391864776611,4.769970893859863,1270212.0
1984-09-20,4.859129905700684,4.9037089347839355,4.769970893859863,4.814550876617432,1048416.0
1984-09-21,4.769970893859863,4.9037089347839355,4.769970893859863,4.859129905700684,868679.0
1984-09-24,4.769970893859863,4.859129905700684,4.725391864776611,4.769970893859863,241705.0
1984-09-25,4.814550876617432,4.814550876617432,4.680812835693359,4.769970893859863,905692.0
1984-09-26,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,923638.0
1984-09-27,4.814550876617432,4.9037089347839355,4.636233806610107,4.814550876617432,587158.0
1984-09-28,4.814550876617432,4.859129905700684,4.725391864776611,4.814550876617432,380783.0
1984-10-01,4.769970893859863,4.859129905700684,4.680812835693359,4.814550876617432,287690.0
1984-10-02,4.725391864776611,4.859129905700684,4.680812835693359,4.769970893859863,369287.0
1984-10-03,4.636233806610107,4.769970893859863,4.5916547775268555,4.725391864776611,408543.0
1984-10-04,4.636233806610107,4.680812835693359,4.636233806610107,4.636233806610107,2696046.0
1984-10-05,4.636233806610107,4.814550876617432,4.636233806610107,4.680812835693359,940742.0
1984-10-08,4.680812835693359,4.725391864776611,4.636233806610107,4.680812835693359,481166.0
1984-10-09,4.769970893859863,4.769970893859863,4.680812835693359,4.725391864776611,652210.0
1984-10-10,4.814550876617432,4.9037089347839355,4.725391864776611,4.769970893859863,1220020.0
1984-10-11,4.814550876617432,4.859129905700684,4.769970893859863,4.814550876617432,637630.0
1984-10-12,4.9037089347839355,4.9482879638671875,4.814550876617432,4.859129905700684,502757.0
1984-10-15,4.9928669929504395,4.9928669929504395,4.9037089347839355,4.9482879638671875,635667.0
1984-10-16,4.9482879638671875,5.037446975708008,4.9482879638671875,4.9928669929504395,725675.0
1984-10-17,5.08202600479126,5.08202600479126,4.9482879638671875,4.9928669929504395,726516.0
1984-10-18,5.304922103881836,5.304922103881836,4.814550876617432,5.037446975708008,687260.0
1984-10-19,5.260342121124268,5.39408016204834,5.215763092041016,5.349501132965088,1890737.0
1984-10-22,5.260342121124268,5.349501132965088,5.08202600479126,5.260342121124268,693429.0
1984-10-23,5.260342121124268,5.304922103881836,5.08202600479126,5.215763092041016,540050.0
1984-10-24,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,694831.0
1984-10-25,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,1610057.0
1984-10-26,5.171184062957764,5.215763092041016,5.126605033874512,5.171184062957764,800822.0
1984-10-29,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,752033.0
1984-10-30,5.171184062957764,5.260342121124268,5.171184062957764,5.215763092041016,464623.0
1984-10-31,5.260342121124268,5.260342121124268,5.171184062957764,5.260342121124268,471072.0
1984-11-01,5.304922103881836,5.304922103881836,5.215763092041016,5.215763092041016,800262.0
1984-11-02,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,402654.0
1984-11-05,5.483238220214844,5.483238220214844,5.304922103881836,5.304922103881836,1025142.0
1984-11-06,5.66155481338501,5.66155481338501,5.5278167724609375,5.5278167724609375,2549958.0
1984-11-07,5.349501132965088,5.39408016204834,5.260342121124268,5.349501132965088,2254977.0
1984-11-08,5.260342121124268,5.39408016204834,5.08202600479126,5.304922103881836,963454.0
1984-11-09,5.349501132965088,5.39408016204834,5.304922103881836,5.349501132965088,565286.0
1984-11-12,5.349501132965088,5.349501132965088,5.304922103881836,5.349501132965088,566128.0
1984-11-13,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,518740.0
1984-11-14,5.215763092041016,5.304922103881836,5.126605033874512,5.304922103881836,586316.0
1984-11-15,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,683615.0
1984-11-16,5.126605033874512,5.260342121124268,5.126605033874512,5.215763092041016,464342.0
1984-11-19,5.08202600479126,5.171184062957764,5.037446975708008,5.126605033874512,455089.0
1984-11-20,4.9482879638671875,5.08202600479126,4.725391864776611,5.08202600479126,623610.0
1984-11-21,4.9928669929504395,5.037446975708008,4.9482879638671875,4.9928669929504395,533601.0
1984-11-23,5.08202600479126,5.171184062957764,5.037446975708008,5.08202600479126,430414.0
1984-11-26,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,697916.0
1984-11-27,5.171184062957764,5.215763092041016,4.9928669929504395,5.126605033874512,526872.0
1984-11-28,5.215763092041016,5.260342121124268,5.171184062957764,5.215763092041016,354706.0
1984-11-29,5.215763092041016,5.215763092041016,5.126605033874512,5.215763092041016,383587.0
1984-11-30,5.260342121124268,5.260342121124268,5.171184062957764,5.215763092041016,816525.0
1984-12-03,5.126605033874512,5.260342121124268,5.037446975708008,5.215763092041016,655295.0
1984-12-04,5.037446975708008,5.126605033874512,5.037446975708008,5.08202600479126,224320.0
1984-12-05,5.171184062957764,5.215763092041016,5.037446975708008,5.08202600479126,694831.0
1984-12-06,5.171184062957764,5.304922103881836,5.08202600479126,5.171184062957764,1476306.0
1984-12-07,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,411066.0
1984-12-10,5.304922103881836,5.349501132965088,5.171184062957764,5.215763092041016,626414.0
1984-12-11,5.304922103881836,5.39408016204834,5.260342121124268,5.304922103881836,586036.0
1984-12-12,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,785961.0
1984-12-13,5.260342121124268,5.349501132965088,5.260342121124268,5.304922103881836,496588.0
1984-12-14,5.260342121124268,5.304922103881836,5.260342121124268,5.304922103881836,400131.0
1984-12-17,5.260342121124268,5.260342121124268,5.215763092041016,5.215763092041016,327507.0
1984-12-18,5.438659191131592,5.438659191131592,5.260342121124268,5.304922103881836,1354893.0
1984-12-19,5.349501132965088,5.438659191131592,5.037446975708008,5.438659191131592,612954.0
1984-12-20,5.304922103881836,5.39408016204834,5.304922103881836,5.349501132965088,462940.0
1984-12-21,5.304922103881836,5.39408016204834,5.260342121124268,5.304922103881836,705206.0
1984-12-24,5.349501132965088,5.349501132965088,5.215763092041016,5.349501132965088,220675.0
1984-12-26,5.304922103881836,5.304922103881836,5.215763092041016,5.304922103881836,367885.0
1984-12-27,5.260342121124268,5.304922103881836,5.260342121124268,5.304922103881836,340966.0
1984-12-28,5.260342121124268,5.304922103881836,5.215763092041016,5.260342121124268,309562.0
1984-12-31,5.304922103881836,5.349501132965088,5.126605033874512,5.304922103881836,464062.0
1985-01-02,5.349501132965088,5.349501132965088,5.260342121124268,5.304922103881836,377418.0
1985-01-03,5.349501132965088,5.349501132965088,5.260342121124268,5.349501132965088,736330.0
1985-01-04,5.260342121124268,5.349501132965088,5.215763092041016,5.260342121124268,390597.0
1985-01-07,5.349501132965088,5.39408016204834,5.260342121124268,5.304922103881836,970745.0
1985-01-08,5.260342121124268,5.304922103881836,5.171184062957764,5.260342121124268,944948.0
1985-01-09,5.215763092041016,5.260342121124268,5.215763092041016,5.215763092041016,748107.0
1985-01-10,5.349501132965088,5.349501132965088,5.215763092041016,5.260342121124268,1468455.0
1985-01-11,5.349501132965088,5.349501132965088,5.260342121124268,5.304922103881836,525189.0
1985-01-14,5.39408016204834,5.39408016204834,5.304922103881836,5.349501132965088,782877.0
1985-01-15,5.438659191131592,5.438659191131592,5.39408016204834,5.438659191131592,628657.0
1985-01-16,5.438659191131592,5.483238220214844,5.349501132965088,5.438659191131592,537527.0
1985-01-17,5.39408016204834,5.438659191131592,5.349501132965088,5.438659191131592,518740.0
1985-01-18,5.483238220214844,5.483238220214844,5.349501132965088,5.39408016204834,430975.0
1985-01-21,5.483238220214844,5.5278167724609375,5.39408016204834,5.438659191131592,600897.0
1985-01-22,5.483238220214844,5.572397232055664,5.438659191131592,5.438659191131592,661464.0
1985-01-23,5.572397232055664,5.572397232055664,5.438659191131592,5.483238220214844,406019.0
1985-01-24,5.483238220214844,5.572397232055664,5.483238220214844,5.5278167724609375,467707.0
1985-01-25,5.616975784301758,5.616975784301758,5.483238220214844,5.5278167724609375,496028.0
1985-01-28,5.616975784301758,5.616975784301758,5.572397232055664,5.572397232055664,505842.0
1985-01-29,5.66155481338501,5.66155481338501,5.572397232055664,5.572397232055664,394523.0
1985-01-30,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,554912.0
1985-01-31,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,454809.0
1985-02-01,5.66155481338501,5.706133842468262,5.39408016204834,5.66155481338501,446958.0
1985-02-04,5.66155481338501,5.706133842468262,5.66155481338501,5.66155481338501,393962.0
1985-02-05,5.706133842468262,5.706133842468262,5.66155481338501,5.706133842468262,525470.0
1985-02-06,5.616975784301758,5.706133842468262,5.5278167724609375,5.66155481338501,640434.0
1985-02-07,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,480606.0
1985-02-08,5.706133842468262,5.706133842468262,5.66155481338501,5.706133842468262,844845.0
1985-02-11,5.572397232055664,5.706133842468262,5.572397232055664,5.66155481338501,1647630.0
1985-02-12,5.66155481338501,5.66155481338501,5.572397232055664,5.66155481338501,268343.0
1985-02-13,5.706133842468262,5.795291900634766,5.66155481338501,5.706133842468262,1635012.0
1985-02-14,5.795291900634766,5.839871883392334,5.438659191131592,5.750712871551514,458454.0
1985-02-15,5.750712871551514,5.795291900634766,5.706133842468262,5.750712871551514,302552.0
1985-02-19,5.795291900634766,5.839871883392334,5.39408016204834,5.750712871551514,395644.0
1985-02-20,5.795291900634766,5.839871883392334,5.750712871551514,5.750712871551514,317413.0
1985-02-21,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,466025.0
1985-02-22,5.750712871551514,5.839871883392334,5.750712871551514,5.750712871551514,869520.0
1985-02-25,5.438659191131592,5.795291900634766,5.349501132965088,5.5278167724609375,2364894.0
1985-02-26,5.5278167724609375,5.5278167724609375,5.438659191131592,5.438659191131592,1530704.0
1985-02-27,5.5278167724609375,5.572397232055664,5.483238220214844,5.483238220214844,428171.0
1985-02-28,5.483238220214844,5.572397232055664,5.483238220214844,5.5278167724609375,380503.0
1985-03-01,5.572397232055664,5.572397232055664,5.483238220214844,5.483238220214844,451164.0
1985-03-04,5.483238220214844,5.572397232055664,5.483238220214844,5.5278167724609375,704926.0
1985-03-05,5.483238220214844,5.5278167724609375,5.438659191131592,5.5278167724609375,624731.0
1985-03-06,5.483238220214844,5.5278167724609375,5.39408016204834,5.483238220214844,445836.0
1985-03-07,5.438659191131592,5.5278167724609375,5.39408016204834,5.438659191131592,1769324.0
1985-03-08,5.39408016204834,5.438659191131592,5.39408016204834,5.438659191131592,558837.0
1985-03-11,5.349501132965088,5.438659191131592,5.349501132965088,5.438659191131592,1307786.0
1985-03-12,5.39408016204834,5.438659191131592,5.349501132965088,5.39408016204834,778390.0
1985-03-13,5.39408016204834,5.438659191131592,5.349501132965088,5.438659191131592,347416.0
1985-03-14,5.438659191131592,5.438659191131592,5.39408016204834,5.39408016204834,446397.0
1985-03-15,5.349501132965088,5.39408016204834,5.349501132965088,5.39408016204834,570894.0
1985-03-18,5.438659191131592,5.438659191131592,5.349501132965088,5.349501132965088,704084.0
1985-03-19,5.483238220214844,5.5278167724609375,5.349501132965088,5.39408016204834,652210.0
1985-03-20,5.438659191131592,5.483238220214844,5.39408016204834,5.483238220214844,489578.0
1985-03-21,5.438659191131592,5.483238220214844,5.39408016204834,5.438659191131592,473315.0
1985-03-22,5.438659191131592,5.5278167724609375,5.39408016204834,5.483238220214844,629778.0
1985-03-25,5.438659191131592,5.5278167724609375,5.39408016204834,5.483238220214844,296663.0
1985-03-26,5.438659191131592,5.5278167724609375,5.438659191131592,5.438659191131592,369567.0
1985-03-27,5.5278167724609375,5.572397232055664,5.438659191131592,5.438659191131592,656697.0
1985-03-28,5.572397232055664,5.572397232055664,5.39408016204834,5.483238220214844,396486.0
1985-03-29,5.66155481338501,5.66155481338501,5.483238220214844,5.5278167724609375,547621.0
1985-04-01,5.66155481338501,5.66155481338501,5.483238220214844,5.66155481338501,519862.0
1985-04-02,5.66155481338501,5.706133842468262,5.616975784301758,5.616975784301758,830825.0
1985-04-03,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,496588.0
1985-04-04,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,12323580.0
1985-04-08,5.5278167724609375,5.616975784301758,5.483238220214844,5.572397232055664,1000748.0
1985-04-09,5.5278167724609375,5.572397232055664,5.483238220214844,5.483238220214844,563043.0
1985-04-10,5.572397232055664,5.616975784301758,5.349501132965088,5.5278167724609375,674082.0
1985-04-11,5.616975784301758,5.616975784301758,5.5278167724609375,5.572397232055664,446116.0
1985-04-12,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,1147958.0
1985-04-15,5.616975784301758,5.66155481338501,5.483238220214844,5.616975784301758,474998.0
1985-04-16,5.616975784301758,5.66155481338501,5.438659191131592,5.66155481338501,710534.0
1985-04-17,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,463221.0
1985-04-18,5.66155481338501,5.706133842468262,5.572397232055664,5.706133842468262,676044.0
1985-04-19,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,568932.0
1985-04-22,5.66155481338501,5.706133842468262,5.39408016204834,5.66155481338501,517618.0
1985-04-23,5.706133842468262,5.706133842468262,5.616975784301758,5.616975784301758,493504.0
1985-04-24,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,591083.0
1985-04-25,5.66155481338501,5.706133842468262,5.616975784301758,5.706133842468262,626414.0
1985-04-26,5.66155481338501,5.66155481338501,5.616975784301758,5.66155481338501,541172.0
1985-04-29,5.616975784301758,5.66155481338501,5.39408016204834,5.616975784301758,599215.0
1985-04-30,5.616975784301758,5.616975784301758,5.5278167724609375,5.616975784301758,711655.0
1985-05-01,5.5278167724609375,5.616975784301758,5.5278167724609375,5.616975784301758,557996.0
1985-05-02,5.572397232055664,5.616975784301758,5.5278167724609375,5.5278167724609375,1488924.0
1985-05-03,5.483238220214844,5.572397232055664,5.483238220214844,5.572397232055664,2440321.0
1985-05-06,5.483238220214844,5.5278167724609375,5.438659191131592,5.5278167724609375,826339.0
1985-05-07,5.483238220214844,5.5278167724609375,5.438659191131592,5.483238220214844,757641.0
1985-05-08,5.438659191131592,5.483238220214844,5.39408016204834,5.483238220214844,3266660.0
1985-05-09,5.5278167724609375,5.5278167724609375,5.438659191131592,5.483238220214844,910459.0
1985-05-10,5.572397232055664,5.572397232055664,5.483238220214844,5.483238220214844,1224226.0
1985-05-13,5.572397232055664,5.616975784301758,5.5278167724609375,5.572397232055664,672399.0
1985-05-14,5.66155481338501,5.66155481338501,5.572397232055664,5.616975784301758,855220.0
1985-05-15,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,909618.0
1985-05-16,5.5278167724609375,5.5278167724609375,5.438659191131592,5.5278167724609375,715861.0
1985-05-17,5.616975784301758,5.616975784301758,5.483238220214844,5.5278167724609375,812599.0
1985-05-20,5.616975784301758,5.66155481338501,5.349501132965088,5.616975784301758,2512945.0
1985-05-21,5.483238220214844,5.572397232055664,5.39408016204834,5.5278167724609375,4601364.0
1985-05-22,5.438659191131592,5.483238220214844,5.349501132965088,5.438659191131592,891672.0
1985-05-23,5.215763092041016,5.438659191131592,5.215763092041016,5.39408016204834,1394990.0
1985-05-24,5.215763092041016,5.260342121124268,5.08202600479126,5.126605033874512,2000093.0
1985-05-28,5.126605033874512,5.260342121124268,5.08202600479126,5.215763092041016,1848958.0
1985-05-29,5.08202600479126,5.126605033874512,4.9928669929504395,5.08202600479126,1894663.0
1985-05-30,4.9928669929504395,5.126605033874512,4.9482879638671875,5.08202600479126,2154874.0
1985-05-31,5.126605033874512,5.215763092041016,4.9482879638671875,4.9928669929504395,1605851.0
1985-06-03,5.215763092041016,5.215763092041016,5.126605033874512,5.126605033874512,1445182.0
1985-06-04,5.349501132965088,5.349501132965088,5.215763092041016,5.260342121124268,861108.0
1985-06-05,5.349501132965088,5.438659191131592,5.304922103881836,5.349501132965088,2646696.0
1985-06-06,5.260342121124268,5.349501132965088,5.260342121124268,5.304922103881836,1146275.0
1985-06-07,5.349501132965088,5.349501132965088,5.260342121124268,5.304922103881836,728760.0
1985-06-10,5.349501132965088,5.349501132965088,5.260342121124268,5.349501132965088,1052622.0
1985-06-11,5.349501132965088,5.349501132965088,5.260342121124268,5.349501132965088,754837.0
1985-06-12,5.304922103881836,5.349501132965088,5.304922103881836,5.349501132965088,675484.0
1985-06-13,5.349501132965088,5.66155481338501,5.304922103881836,5.304922103881836,771941.0
1985-06-14,5.304922103881836,5.349501132965088,5.304922103881836,5.349501132965088,600056.0
1985-06-17,5.39408016204834,5.438659191131592,5.304922103881836,5.304922103881836,1085709.0
1985-06-18,5.616975784301758,5.616975784301758,5.39408016204834,5.438659191131592,1480792.0
1985-06-19,5.616975784301758,5.706133842468262,5.616975784301758,5.66155481338501,1862417.0
1985-06-20,5.616975784301758,5.706133842468262,5.616975784301758,5.616975784301758,709132.0
1985-06-21,5.750712871551514,5.750712871551514,5.616975784301758,5.616975784301758,3743340.0
1985-06-24,5.483238220214844,5.706133842468262,5.349501132965088,5.572397232055664,2110571.0
1985-06-25,5.39408016204834,5.483238220214844,5.39408016204834,5.438659191131592,1175717.0
1985-06-26,5.39408016204834,5.438659191131592,5.349501132965088,5.39408016204834,750911.0
1985-06-27,5.438659191131592,5.5278167724609375,5.349501132965088,5.39408016204834,617721.0
1985-06-28,5.483238220214844,5.483238220214844,5.39408016204834,5.438659191131592,764370.0
1985-07-01,5.66155481338501,5.66155481338501,5.438659191131592,5.483238220214844,1674268.0
1985-07-02,5.706133842468262,6.018187999725342,5.66155481338501,5.66155481338501,2804000.0
1985-07-03,5.750712871551514,5.795291900634766,5.706133842468262,5.750712871551514,2013833.0
1985-07-05,5.750712871551514,5.795291900634766,5.706133842468262,5.706133842468262,665389.0
1985-07-08,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,2243200.0
1985-07-09,5.795291900634766,5.929029941558838,5.706133842468262,5.795291900634766,2054771.0
1985-07-10,5.839871883392334,5.884450912475586,5.795291900634766,5.795291900634766,1041406.0
1985-07-11,5.795291900634766,6.151926040649414,5.706133842468262,5.795291900634766,1653799.0
1985-07-12,5.839871883392334,5.839871883392334,5.706133842468262,5.706133842468262,934854.0
1985-07-15,5.839871883392334,5.884450912475586,5.483238220214844,5.839871883392334,2016076.0
1985-07-16,5.572397232055664,5.884450912475586,5.5278167724609375,5.884450912475586,4351808.0
1985-07-17,5.66155481338501,5.750712871551514,5.616975784301758,5.66155481338501,2672773.0
1985-07-18,5.66155481338501,5.706133842468262,5.483238220214844,5.616975784301758,1053743.0
1985-07-19,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,739134.0
1985-07-22,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,738854.0
1985-07-23,5.706133842468262,5.750712871551514,5.616975784301758,5.706133842468262,2136648.0
1985-07-24,5.616975784301758,5.706133842468262,5.5278167724609375,5.66155481338501,1114310.0
1985-07-25,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,617441.0
1985-07-26,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,775586.0
1985-07-29,5.5278167724609375,5.66155481338501,5.5278167724609375,5.616975784301758,3967660.0
1985-07-30,5.616975784301758,5.616975784301758,5.5278167724609375,5.5278167724609375,836714.0
1985-07-31,5.572397232055664,5.66155481338501,5.5278167724609375,5.616975784301758,1839144.0
1985-08-01,5.572397232055664,5.616975784301758,5.5278167724609375,5.572397232055664,807272.0
1985-08-02,5.572397232055664,5.572397232055664,5.5278167724609375,5.572397232055664,788765.0
1985-08-05,5.5278167724609375,5.572397232055664,5.5278167724609375,5.572397232055664,639032.0
1985-08-06,5.5278167724609375,5.616975784301758,5.5278167724609375,5.5278167724609375,806711.0
1985-08-07,5.572397232055664,5.572397232055664,5.5278167724609375,5.572397232055664,674362.0
1985-08-08,5.884450912475586,5.884450912475586,5.5278167724609375,5.572397232055664,2961024.0
1985-08-09,5.839871883392334,5.884450912475586,5.795291900634766,5.884450912475586,1805496.0
1985-08-12,5.795291900634766,5.839871883392334,5.66155481338501,5.839871883392334,1214693.0
1985-08-13,5.795291900634766,5.795291900634766,5.750712871551514,5.795291900634766,741938.0
1985-08-14,5.750712871551514,5.839871883392334,5.750712871551514,5.795291900634766,5950088.0
1985-08-15,5.5278167724609375,5.706133842468262,5.5278167724609375,5.5278167724609375,551827.0
1985-08-16,5.483238220214844,5.616975784301758,5.438659191131592,5.483238220214844,1316478.0
1985-08-19,5.349501132965088,5.438659191131592,5.349501132965088,5.39408016204834,1040004.0
1985-08-20,5.438659191131592,5.438659191131592,5.304922103881836,5.349501132965088,749229.0
1985-08-21,5.5278167724609375,5.5278167724609375,5.349501132965088,5.483238220214844,1076736.0
1985-08-22,5.483238220214844,5.572397232055664,5.39408016204834,5.5278167724609375,873166.0
1985-08-23,5.438659191131592,5.483238220214844,5.39408016204834,5.438659191131592,563043.0
1985-08-26,5.438659191131592,5.438659191131592,5.39408016204834,5.438659191131592,406580.0
1985-08-27,5.349501132965088,5.438659191131592,5.260342121124268,5.39408016204834,1353771.0
1985-08-28,5.349501132965088,5.349501132965088,5.304922103881836,5.349501132965088,493224.0
1985-08-29,5.349501132965088,5.349501132965088,5.304922103881836,5.349501132965088,629218.0
1985-08-30,5.349501132965088,5.349501132965088,5.260342121124268,5.304922103881836,663146.0
1985-09-03,5.304922103881836,5.349501132965088,5.260342121124268,5.349501132965088,719226.0
1985-09-04,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,806991.0
1985-09-05,5.260342121124268,5.304922103881836,5.215763092041016,5.215763092041016,502477.0
1985-09-06,5.171184062957764,5.260342121124268,5.126605033874512,5.215763092041016,1752500.0
1985-09-09,5.215763092041016,5.572397232055664,5.171184062957764,5.215763092041016,596411.0
1985-09-10,5.126605033874512,5.260342121124268,5.037446975708008,5.215763092041016,1421348.0
1985-09-11,5.08202600479126,5.260342121124268,4.9928669929504395,5.171184062957764,901766.0
1985-09-12,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,990092.0
1985-09-13,5.08202600479126,5.171184062957764,5.037446975708008,5.126605033874512,1073091.0
1985-09-16,4.9928669929504395,5.126605033874512,4.9928669929504395,5.08202600479126,1022338.0
1985-09-17,5.08202600479126,5.08202600479126,4.9928669929504395,5.037446975708008,711655.0
1985-09-18,5.171184062957764,5.171184062957764,5.08202600479126,5.126605033874512,557435.0
1985-09-19,5.215763092041016,5.215763092041016,5.126605033874512,5.171184062957764,621647.0
1985-09-20,5.171184062957764,5.260342121124268,5.171184062957764,5.215763092041016,724554.0
1985-09-23,5.260342121124268,5.260342121124268,5.126605033874512,5.215763092041016,460978.0
1985-09-24,5.260342121124268,5.304922103881836,5.171184062957764,5.215763092041016,1280026.0
1985-09-25,5.171184062957764,5.304922103881836,5.171184062957764,5.215763092041016,3398448.0
1985-09-26,5.126605033874512,5.171184062957764,5.08202600479126,5.171184062957764,822694.0
1985-09-30,4.9928669929504395,5.126605033874512,4.9928669929504395,5.08202600479126,2154594.0
1985-10-01,5.126605033874512,5.171184062957764,4.9928669929504395,5.037446975708008,690625.0
1985-10-02,5.08202600479126,5.171184062957764,5.08202600479126,5.171184062957764,545098.0
1985-10-03,5.126605033874512,5.215763092041016,5.08202600479126,5.08202600479126,467146.0
1985-10-04,5.171184062957764,5.171184062957764,5.08202600479126,5.126605033874512,542574.0
1985-10-07,5.08202600479126,5.171184062957764,5.08202600479126,5.126605033874512,882419.0
1985-10-08,5.126605033874512,5.171184062957764,5.08202600479126,5.08202600479126,405178.0
1985-10-09,5.126605033874512,5.171184062957764,5.08202600479126,5.126605033874512,401813.0
1985-10-10,5.08202600479126,5.126605033874512,5.037446975708008,5.126605033874512,652771.0
1985-10-11,5.037446975708008,5.08202600479126,4.9928669929504395,5.08202600479126,1650995.0
1985-10-14,5.08202600479126,5.08202600479126,4.9928669929504395,5.037446975708008,471913.0
1985-10-15,5.08202600479126,5.126605033874512,5.037446975708008,5.08202600479126,756800.0
1985-10-16,5.126605033874512,5.126605033874512,5.037446975708008,5.08202600479126,593046.0
1985-10-17,5.39408016204834,5.438659191131592,5.037446975708008,5.126605033874512,2184316.0
1985-10-18,5.438659191131592,5.572397232055664,5.438659191131592,5.438659191131592,1058230.0
1985-10-21,5.438659191131592,5.5278167724609375,5.39408016204834,5.438659191131592,859426.0
1985-10-22,5.39408016204834,5.438659191131592,5.39408016204834,5.438659191131592,551266.0
1985-10-23,5.438659191131592,5.5278167724609375,5.39408016204834,5.39408016204834,1490046.0
1985-10-24,5.39408016204834,5.483238220214844,5.39408016204834,5.438659191131592,658099.0
1985-10-25,5.438659191131592,5.438659191131592,5.349501132965088,5.438659191131592,554351.0
1985-10-28,5.5278167724609375,5.572397232055664,5.39408016204834,5.438659191131592,1002430.0
1985-10-29,5.483238220214844,5.5278167724609375,5.438659191131592,5.5278167724609375,821011.0
1985-10-30,5.66155481338501,5.66155481338501,5.5278167724609375,5.5278167724609375,1287597.0
1985-10-31,5.616975784301758,5.66155481338501,5.5278167724609375,5.66155481338501,1366670.0
1985-11-01,5.66155481338501,5.66155481338501,5.572397232055664,5.616975784301758,697074.0
1985-11-04,5.616975784301758,5.66155481338501,5.5278167724609375,5.66155481338501,1961678.0
1985-11-05,5.616975784301758,5.616975784301758,5.5278167724609375,5.572397232055664,7467052.0
1985-11-06,5.304922103881836,5.438659191131592,5.304922103881836,5.304922103881836,1308346.0
1985-11-07,5.438659191131592,5.438659191131592,5.304922103881836,5.349501132965088,2105804.0
1985-11-08,5.438659191131592,5.483238220214844,5.349501132965088,5.39408016204834,1331059.0
1985-11-11,5.39408016204834,5.5278167724609375,5.39408016204834,5.39408016204834,1068604.0
1985-11-12,5.572397232055664,5.572397232055664,5.438659191131592,5.5278167724609375,2690158.0
1985-11-13,5.616975784301758,5.616975784301758,5.483238220214844,5.572397232055664,888307.0
1985-11-14,5.616975784301758,5.616975784301758,5.5278167724609375,5.572397232055664,1081503.0
1985-11-15,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,1197588.0
1985-11-18,5.572397232055664,5.66155481338501,5.483238220214844,5.572397232055664,693990.0
1985-11-19,5.572397232055664,5.66155481338501,5.5278167724609375,5.572397232055664,914104.0
1985-11-20,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,1055426.0
1985-11-21,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,794373.0
1985-11-22,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,761566.0
1985-11-25,5.616975784301758,5.616975784301758,5.572397232055664,5.572397232055664,830264.0
1985-11-26,5.572397232055664,5.616975784301758,5.5278167724609375,5.616975784301758,732405.0
1985-11-27,5.616975784301758,5.616975784301758,5.5278167724609375,5.572397232055664,451444.0
1985-11-29,5.616975784301758,5.616975784301758,5.572397232055664,5.616975784301758,624170.0
1985-12-02,5.5278167724609375,5.616975784301758,5.5278167724609375,5.616975784301758,558837.0
1985-12-03,5.572397232055664,5.66155481338501,5.5278167724609375,5.5278167724609375,1495373.0
1985-12-04,5.66155481338501,5.706133842468262,5.572397232055664,5.572397232055664,1619310.0
1985-12-05,5.795291900634766,5.97360897064209,5.349501132965088,5.66155481338501,2543508.0
1985-12-06,5.795291900634766,5.839871883392334,5.750712871551514,5.750712871551514,1245817.0
1985-12-09,5.839871883392334,5.839871883392334,5.750712871551514,5.750712871551514,876250.0
1985-12-10,5.884450912475586,5.884450912475586,5.795291900634766,5.839871883392334,1199832.0
1985-12-11,5.929029941558838,5.929029941558838,5.839871883392334,5.884450912475586,1217216.0
1985-12-12,5.884450912475586,5.97360897064209,5.884450912475586,5.929029941558838,672960.0
1985-12-13,5.97360897064209,5.97360897064209,5.884450912475586,5.884450912475586,599495.0
1985-12-16,6.062767028808594,6.062767028808594,5.884450912475586,5.929029941558838,1400318.0
1985-12-17,6.151926040649414,6.241084098815918,6.018187999725342,6.062767028808594,2601271.0
1985-12-18,6.241084098815918,6.28566312789917,6.151926040649414,6.151926040649414,2589214.0
1985-12-19,6.241084098815918,6.28566312789917,6.151926040649414,6.241084098815918,1881204.0
1985-12-20,6.241084098815918,6.28566312789917,6.196505069732666,6.241084098815918,3056360.0
1985-12-23,6.241084098815918,6.28566312789917,6.151926040649414,6.241084098815918,1562389.0
1985-12-24,6.196505069732666,6.241084098815918,6.151926040649414,6.241084098815918,713618.0
1985-12-26,6.151926040649414,6.241084098815918,6.151926040649414,6.196505069732666,589962.0
1985-12-27,6.151926040649414,6.151926040649414,6.062767028808594,6.107347011566162,803907.0
1985-12-30,6.062767028808594,6.151926040649414,6.062767028808594,6.107347011566162,508646.0
1985-12-31,6.196505069732666,6.241084098815918,6.062767028808594,6.107347011566162,1495373.0
1986-01-02,6.151926040649414,6.196505069732666,6.107347011566162,6.196505069732666,721189.0
1986-01-03,6.241084098815918,6.241084098815918,6.107347011566162,6.107347011566162,496028.0
1986-01-06,6.196505069732666,6.241084098815918,6.151926040649414,6.241084098815918,644920.0
1986-01-07,6.330243110656738,6.330243110656738,6.196505069732666,6.241084098815918,1718572.0
1986-01-08,6.241084098815918,6.37482213973999,6.241084098815918,6.330243110656738,1034956.0
1986-01-09,6.062767028808594,6.196505069732666,6.018187999725342,6.151926040649414,1179923.0
1986-01-10,6.107347011566162,6.151926040649414,6.062767028808594,6.062767028808594,545098.0
1986-01-13,6.151926040649414,6.196505069732666,6.062767028808594,6.196505069732666,654734.0
1986-01-14,6.196505069732666,6.241084098815918,6.107347011566162,6.196505069732666,534162.0
1986-01-15,6.241084098815918,6.241084098815918,6.107347011566162,6.196505069732666,735489.0
1986-01-16,6.330243110656738,6.330243110656738,6.196505069732666,6.196505069732666,910459.0
1986-01-17,6.37482213973999,6.508559226989746,6.28566312789917,6.330243110656738,2972240.0
1986-01-20,6.419401168823242,6.419401168823242,6.330243110656738,6.419401168823242,1245537.0
1986-01-21,6.330243110656738,6.508559226989746,6.330243110656738,6.419401168823242,929806.0
1986-01-22,6.330243110656738,6.37482213973999,6.330243110656738,6.330243110656738,740536.0
1986-01-23,6.463980197906494,6.463980197906494,6.330243110656738,6.330243110656738,1449948.0
1986-01-24,6.508559226989746,6.55313777923584,6.419401168823242,6.463980197906494,1361342.0
1986-01-27,6.597717761993408,6.686875820159912,6.463980197906494,6.55313777923584,1004393.0
1986-01-28,6.64229679107666,6.686875820159912,6.597717761993408,6.597717761993408,632582.0
1986-01-29,6.820612907409668,6.95435094833374,6.64229679107666,6.686875820159912,3645200.0
1986-01-30,6.731454849243164,6.95435094833374,6.731454849243164,6.865192890167236,1213010.0
1986-01-31,6.776033878326416,6.909771919250488,6.686875820159912,6.686875820159912,1281989.0
1986-02-03,6.865192890167236,6.909771919250488,6.776033878326416,6.820612907409668,1115151.0
1986-02-04,6.95435094833374,6.998929977416992,6.865192890167236,6.95435094833374,1388821.0
1986-02-05,6.998929977416992,7.043509006500244,6.909771919250488,6.998929977416992,2388447.0
1986-02-06,6.998929977416992,7.043509006500244,6.909771919250488,6.95435094833374,951117.0
1986-02-07,6.820612907409668,6.998929977416992,6.776033878326416,6.998929977416992,1425834.0
1986-02-10,6.95435094833374,6.95435094833374,6.776033878326416,6.820612907409668,755117.0
1986-02-11,6.909771919250488,6.998929977416992,6.865192890167236,6.865192890167236,1327694.0
1986-02-12,6.998929977416992,7.088088035583496,6.909771919250488,6.95435094833374,1162538.0
1986-02-13,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,1152444.0
1986-02-14,7.088088035583496,7.088088035583496,6.909771919250488,6.95435094833374,1630806.0
1986-02-18,7.177247047424316,7.221826076507568,7.043509006500244,7.088088035583496,1905318.0
1986-02-19,7.1326680183410645,7.310984134674072,7.1326680183410645,7.177247047424316,1137863.0
1986-02-20,7.177247047424316,7.177247047424316,7.088088035583496,7.1326680183410645,1145154.0
1986-02-21,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,1111225.0
1986-02-24,6.95435094833374,6.998929977416992,6.865192890167236,6.95435094833374,863912.0
1986-02-25,6.865192890167236,6.909771919250488,6.776033878326416,6.909771919250488,1007477.0
1986-02-26,6.731454849243164,6.865192890167236,6.731454849243164,6.820612907409668,1159174.0
1986-02-27,6.865192890167236,6.909771919250488,6.776033878326416,6.776033878326416,965978.0
1986-02-28,6.909771919250488,7.088088035583496,6.909771919250488,6.95435094833374,1062996.0
1986-03-03,6.820612907409668,6.909771919250488,6.776033878326416,6.820612907409668,916628.0
1986-03-04,6.865192890167236,6.95435094833374,6.820612907409668,6.820612907409668,1149920.0
1986-03-05,6.776033878326416,6.865192890167236,6.731454849243164,6.865192890167236,866436.0
1986-03-06,6.865192890167236,6.865192890167236,6.776033878326416,6.820612907409668,674923.0
1986-03-07,6.776033878326416,6.909771919250488,6.731454849243164,6.820612907409668,789326.0
1986-03-10,6.686875820159912,6.820612907409668,6.508559226989746,6.776033878326416,1368913.0
1986-03-11,6.820612907409668,6.865192890167236,6.686875820159912,6.731454849243164,892233.0
1986-03-12,6.909771919250488,6.998929977416992,6.820612907409668,6.865192890167236,1028788.0
1986-03-13,6.909771919250488,6.95435094833374,6.865192890167236,6.865192890167236,1038041.0
1986-03-14,7.043509006500244,7.043509006500244,6.865192890167236,6.909771919250488,1390504.0
1986-03-17,6.95435094833374,7.043509006500244,6.820612907409668,6.95435094833374,1539676.0
1986-03-18,6.909771919250488,6.998929977416992,6.55313777923584,6.909771919250488,1158332.0
1986-03-19,6.909771919250488,7.310984134674072,6.865192890167236,6.95435094833374,949434.0
1986-03-20,6.865192890167236,6.909771919250488,6.820612907409668,6.909771919250488,768576.0
1986-03-21,6.820612907409668,6.95435094833374,6.820612907409668,6.865192890167236,1249743.0
1986-03-24,6.909771919250488,6.95435094833374,6.776033878326416,6.820612907409668,819048.0
1986-03-25,7.043509006500244,7.043509006500244,6.865192890167236,6.909771919250488,1547528.0
1986-03-26,7.043509006500244,7.088088035583496,6.776033878326416,7.043509006500244,1080381.0
1986-03-27,7.088088035583496,7.177247047424316,7.043509006500244,7.043509006500244,2538181.0
1986-03-31,7.177247047424316,7.221826076507568,7.088088035583496,7.1326680183410645,2101037.0
1986-04-01,7.1326680183410645,7.221826076507568,7.088088035583496,7.221826076507568,1607253.0
1986-04-02,7.043509006500244,7.1326680183410645,7.043509006500244,7.1326680183410645,1241050.0
1986-04-03,6.998929977416992,7.1326680183410645,6.820612907409668,7.088088035583496,1242172.0
1986-04-04,6.909771919250488,7.043509006500244,6.820612907409668,6.998929977416992,1073371.0
1986-04-07,6.776033878326416,6.865192890167236,6.731454849243164,6.820612907409668,1292083.0
1986-04-08,6.998929977416992,6.998929977416992,6.776033878326416,6.820612907409668,1214132.0
1986-04-09,7.043509006500244,7.1326680183410645,6.998929977416992,7.088088035583496,1611178.0
1986-04-10,7.088088035583496,7.1326680183410645,6.998929977416992,7.043509006500244,962052.0
1986-04-11,7.088088035583496,7.1326680183410645,6.95435094833374,7.088088035583496,842882.0
1986-04-14,7.088088035583496,7.088088035583496,6.998929977416992,6.998929977416992,410225.0
1986-04-15,7.1326680183410645,7.1326680183410645,6.998929977416992,7.088088035583496,880456.0
1986-04-16,7.1326680183410645,7.1326680183410645,7.088088035583496,7.088088035583496,1605851.0
1986-04-17,7.043509006500244,7.1326680183410645,6.998929977416992,7.1326680183410645,1320964.0
1986-04-18,6.95435094833374,7.043509006500244,6.909771919250488,7.043509006500244,1347322.0
1986-04-21,6.731454849243164,6.95435094833374,6.508559226989746,6.909771919250488,5386484.0
1986-04-22,6.419401168823242,6.731454849243164,6.241084098815918,6.731454849243164,5835124.0
1986-04-23,6.330243110656738,6.686875820159912,6.196505069732666,6.37482213973999,3813440.0
1986-04-24,6.508559226989746,6.55313777923584,6.330243110656738,6.419401168823242,3000280.0
1986-04-25,6.508559226989746,6.508559226989746,6.37482213973999,6.508559226989746,2888120.0
1986-04-28,6.419401168823242,6.508559226989746,6.37482213973999,6.508559226989746,1319282.0
1986-04-29,6.330243110656738,6.419401168823242,6.196505069732666,6.419401168823242,2677540.0
1986-04-30,6.241084098815918,6.37482213973999,6.151926040649414,6.330243110656738,2788578.0
1986-05-01,6.37482213973999,6.419401168823242,6.196505069732666,6.241084098815918,1668941.0
1986-05-02,6.508559226989746,6.55313777923584,6.330243110656738,6.37482213973999,1903636.0
1986-05-05,6.508559226989746,6.55313777923584,6.37482213973999,6.508559226989746,2121506.0
1986-05-06,6.37482213973999,6.508559226989746,6.330243110656738,6.463980197906494,2110010.0
1986-05-07,6.330243110656738,6.330243110656738,6.196505069732666,6.330243110656738,1637256.0
1986-05-08,6.419401168823242,6.463980197906494,6.330243110656738,6.37482213973999,9536404.0
1986-05-09,6.330243110656738,6.419401168823242,6.28566312789917,6.419401168823242,935975.0
1986-05-12,6.419401168823242,6.463980197906494,6.330243110656738,6.330243110656738,1298252.0
1986-05-13,6.419401168823242,6.419401168823242,6.330243110656738,6.419401168823242,845406.0
1986-05-14,6.508559226989746,6.731454849243164,6.37482213973999,6.419401168823242,19793436.0
1986-05-15,6.241084098815918,6.330243110656738,6.196505069732666,6.241084098815918,7974576.0
1986-05-16,6.28566312789917,6.28566312789917,6.196505069732666,6.241084098815918,4573324.0
1986-05-19,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,781755.0
1986-05-20,6.28566312789917,6.330243110656738,6.196505069732666,6.28566312789917,2708664.0
1986-05-21,6.241084098815918,6.28566312789917,6.241084098815918,6.28566312789917,650528.0
1986-05-22,6.28566312789917,6.330243110656738,6.241084098815918,6.28566312789917,1280587.0
1986-05-23,6.28566312789917,6.37482213973999,6.28566312789917,6.28566312789917,3056360.0
1986-05-27,6.241084098815918,6.330243110656738,6.151926040649414,6.28566312789917,1415459.0
1986-05-28,6.28566312789917,6.330243110656738,6.241084098815918,6.241084098815918,1543041.0
1986-05-29,6.241084098815918,6.28566312789917,6.241084098815918,6.28566312789917,733807.0
1986-05-30,6.241084098815918,6.330243110656738,6.241084098815918,6.28566312789917,1377886.0
1986-06-02,6.196505069732666,6.28566312789917,6.196505069732666,6.28566312789917,893915.0
1986-06-03,6.196505069732666,6.241084098815918,6.151926040649414,6.196505069732666,693149.0
1986-06-04,6.151926040649414,6.37482213973999,6.107347011566162,6.196505069732666,1195626.0
1986-06-05,6.686875820159912,6.686875820159912,6.107347011566162,6.151926040649414,12466584.0
1986-06-06,6.64229679107666,6.686875820159912,6.55313777923584,6.64229679107666,2129918.0
1986-06-09,6.508559226989746,6.64229679107666,6.463980197906494,6.64229679107666,1557342.0
1986-06-10,6.419401168823242,6.55313777923584,6.37482213973999,6.508559226989746,2055332.0
1986-06-11,6.330243110656738,6.419401168823242,6.28566312789917,6.37482213973999,1936442.0
1986-06-12,6.55313777923584,6.731454849243164,6.28566312789917,6.330243110656738,3765772.0
1986-06-13,6.776033878326416,6.820612907409668,6.64229679107666,6.64229679107666,4991120.0
1986-06-16,6.820612907409668,6.865192890167236,6.731454849243164,6.776033878326416,1109543.0
1986-06-17,6.95435094833374,6.998929977416992,6.776033878326416,6.820612907409668,3412468.0
1986-06-18,6.909771919250488,6.95435094833374,6.820612907409668,6.95435094833374,859146.0
1986-06-19,6.909771919250488,6.95435094833374,6.820612907409668,6.909771919250488,828582.0
1986-06-20,6.95435094833374,6.95435094833374,6.865192890167236,6.95435094833374,972708.0
1986-06-23,6.865192890167236,6.95435094833374,6.865192890167236,6.865192890167236,1053743.0
1986-06-24,6.95435094833374,6.998929977416992,6.865192890167236,6.865192890167236,1495654.0
1986-06-25,7.043509006500244,7.043509006500244,6.909771919250488,6.95435094833374,1965043.0
1986-06-26,7.177247047424316,7.177247047424316,6.95435094833374,6.998929977416992,7007196.0
1986-06-27,7.26640510559082,7.26640510559082,7.088088035583496,7.1326680183410645,4873352.0
1986-06-30,7.221826076507568,7.221826076507568,7.088088035583496,7.221826076507568,4660248.0
1986-07-01,7.1326680183410645,7.221826076507568,7.088088035583496,7.177247047424316,1644826.0
1986-07-02,7.221826076507568,7.221826076507568,7.1326680183410645,7.1326680183410645,1619871.0
1986-07-03,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,1980746.0
1986-07-07,7.1326680183410645,7.26640510559082,7.088088035583496,7.177247047424316,1670904.0
1986-07-08,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,1720534.0
1986-07-09,7.400143146514893,7.400143146514893,7.1326680183410645,7.177247047424316,2088419.0
1986-07-10,7.400143146514893,7.400143146514893,7.26640510559082,7.400143146514893,1716328.0
1986-07-11,7.7121968269348145,7.7121968269348145,7.400143146514893,7.4893012046813965,3028320.0
1986-07-14,7.801354885101318,7.801354885101318,7.355563163757324,7.7121968269348145,3339564.0
1986-07-15,7.756775856018066,7.801354885101318,7.6676177978515625,7.7121968269348145,1902234.0
1986-07-16,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,1315917.0
1986-07-17,7.7121968269348145,7.801354885101318,7.7121968269348145,7.7121968269348145,1070567.0
1986-07-18,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,1133377.0
1986-07-21,7.7121968269348145,7.801354885101318,7.6676177978515625,7.7121968269348145,1100850.0
1986-07-22,7.801354885101318,7.890513896942139,7.7121968269348145,7.7121968269348145,1853724.0
1986-07-23,8.024250984191895,8.024250984191895,7.801354885101318,7.84593391418457,2972240.0
1986-07-24,7.979671955108643,8.068829536437988,7.890513896942139,8.024250984191895,2944200.0
1986-07-25,8.068829536437988,8.157988548278809,7.935092926025391,7.979671955108643,1735115.0
1986-07-28,8.024250984191895,8.157988548278809,7.7121968269348145,8.068829536437988,3886344.0
1986-07-29,7.979671955108643,8.024250984191895,7.935092926025391,7.979671955108643,1183568.0
1986-07-30,8.068829536437988,8.113409042358398,7.979671955108643,8.024250984191895,1169268.0
1986-07-31,8.113409042358398,8.202568054199219,8.024250984191895,8.113409042358398,907655.0
1986-08-01,8.113409042358398,8.202568054199219,8.068829536437988,8.157988548278809,1579213.0
1986-08-04,8.157988548278809,8.157988548278809,7.979671955108643,8.068829536437988,921955.0
1986-08-05,8.113409042358398,8.157988548278809,8.068829536437988,8.157988548278809,1212169.0
1986-08-06,8.113409042358398,8.157988548278809,8.068829536437988,8.068829536437988,1610057.0
1986-08-07,8.113409042358398,8.113409042358398,8.024250984191895,8.024250984191895,924198.0
1986-08-08,8.068829536437988,8.113409042358398,8.024250984191895,8.068829536437988,1598280.0
1986-08-11,8.202568054199219,8.202568054199219,8.068829536437988,8.113409042358398,2317786.0
1986-08-12,8.157988548278809,8.202568054199219,8.113409042358398,8.157988548278809,1527339.0
1986-08-13,8.247146606445312,8.336304664611816,8.157988548278809,8.157988548278809,2004019.0
1986-08-14,8.247146606445312,8.247146606445312,8.202568054199219,8.247146606445312,805309.0
1986-08-15,8.247146606445312,8.247146606445312,8.157988548278809,8.202568054199219,1766520.0
1986-08-18,8.291726112365723,8.291726112365723,8.157988548278809,8.202568054199219,5030376.0
1986-08-19,8.425463676452637,8.470043182373047,8.291726112365723,8.336304664611816,1997570.0
1986-08-20,8.51462173461914,8.960413932800293,8.380884170532227,8.425463676452637,36620240.0
1986-08-21,8.336304664611816,8.380884170532227,8.202568054199219,8.336304664611816,4570520.0
1986-08-22,8.336304664611816,8.336304664611816,8.247146606445312,8.291726112365723,2804000.0
1986-08-25,8.247146606445312,8.336304664611816,8.202568054199219,8.336304664611816,845686.0
1986-08-26,8.336304664611816,8.380884170532227,8.202568054199219,8.247146606445312,1424712.0
1986-08-27,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,1207683.0
1986-08-28,8.425463676452637,8.425463676452637,8.291726112365723,8.336304664611816,1366950.0
1986-08-29,8.336304664611816,8.425463676452637,8.291726112365723,8.380884170532227,1280587.0
1986-09-02,8.202568054199219,8.380884170532227,8.113409042358398,8.336304664611816,1787550.0
1986-09-03,8.157988548278809,8.202568054199219,8.113409042358398,8.157988548278809,1248902.0
1986-09-04,8.113409042358398,8.470043182373047,8.024250984191895,8.157988548278809,1951584.0
1986-09-05,7.801354885101318,8.113409042358398,7.756775856018066,8.113409042358398,2745957.0
1986-09-08,7.7121968269348145,7.801354885101318,7.533880233764648,7.756775856018066,1979063.0
1986-09-09,7.935092926025391,7.979671955108643,7.7121968269348145,7.756775856018066,1612300.0
1986-09-10,7.979671955108643,8.336304664611816,7.890513896942139,7.979671955108643,1146556.0
1986-09-11,7.7121968269348145,7.979671955108643,7.6676177978515625,7.979671955108643,2469202.0
1986-09-12,7.533880233764648,7.801354885101318,7.4893012046813965,7.7121968269348145,2505374.0
1986-09-15,7.578458786010742,7.6230387687683105,7.4447221755981445,7.533880233764648,1504626.0
1986-09-16,7.6230387687683105,7.6230387687683105,7.221826076507568,7.578458786010742,955884.0
1986-09-17,7.7121968269348145,7.7121968269348145,7.533880233764648,7.6676177978515625,1342555.0
1986-09-18,7.6676177978515625,7.801354885101318,7.6230387687683105,7.6676177978515625,1014487.0
1986-09-19,7.6676177978515625,7.6676177978515625,7.578458786010742,7.6676177978515625,1038882.0
1986-09-22,7.6230387687683105,7.6676177978515625,7.221826076507568,7.6676177978515625,602860.0
1986-09-23,7.756775856018066,7.756775856018066,7.6676177978515625,7.6676177978515625,966258.0
1986-09-24,7.890513896942139,7.935092926025391,7.756775856018066,7.801354885101318,1008318.0
1986-09-25,7.801354885101318,7.935092926025391,7.6676177978515625,7.890513896942139,892233.0
1986-09-26,7.801354885101318,7.801354885101318,7.7121968269348145,7.756775856018066,1937844.0
1986-09-29,7.7121968269348145,7.756775856018066,7.6230387687683105,7.7121968269348145,610992.0
1986-09-30,7.7121968269348145,7.801354885101318,7.6676177978515625,7.7121968269348145,950836.0
1986-10-01,7.756775856018066,7.801354885101318,7.7121968269348145,7.7121968269348145,728760.0
1986-10-02,7.756775856018066,7.801354885101318,7.7121968269348145,7.756775856018066,759323.0
1986-10-03,7.801354885101318,7.801354885101318,7.7121968269348145,7.756775856018066,598934.0
1986-10-06,7.801354885101318,7.801354885101318,7.7121968269348145,7.756775856018066,592485.0
1986-10-07,7.801354885101318,7.801354885101318,7.756775856018066,7.801354885101318,783998.0
1986-10-08,7.801354885101318,7.84593391418457,7.756775856018066,7.801354885101318,1162258.0
1986-10-09,7.801354885101318,7.801354885101318,7.756775856018066,7.756775856018066,644920.0
1986-10-10,7.801354885101318,7.801354885101318,7.7121968269348145,7.801354885101318,597252.0
1986-10-13,7.801354885101318,7.801354885101318,7.7121968269348145,7.756775856018066,540331.0
1986-10-14,7.801354885101318,7.801354885101318,7.7121968269348145,7.756775856018066,572296.0
1986-10-15,7.890513896942139,7.890513896942139,7.756775856018066,7.801354885101318,1197869.0
1986-10-16,7.84593391418457,7.890513896942139,7.84593391418457,7.890513896942139,1070567.0
1986-10-17,7.890513896942139,7.890513896942139,7.801354885101318,7.84593391418457,1451911.0
1986-10-20,7.84593391418457,7.890513896942139,7.801354885101318,7.890513896942139,537807.0
1986-10-21,7.84593391418457,7.890513896942139,7.801354885101318,7.84593391418457,1179643.0
1986-10-22,7.84593391418457,7.890513896942139,7.801354885101318,7.801354885101318,787924.0
1986-10-23,7.935092926025391,7.979671955108643,7.801354885101318,7.801354885101318,1247780.0
1986-10-24,8.024250984191895,8.336304664611816,7.890513896942139,7.890513896942139,981120.0
1986-10-27,8.113409042358398,8.113409042358398,7.935092926025391,7.979671955108643,946350.0
1986-10-28,8.202568054199219,8.247146606445312,8.068829536437988,8.113409042358398,990092.0
1986-10-29,8.336304664611816,8.380884170532227,8.202568054199219,8.247146606445312,1128890.0
1986-10-30,8.51462173461914,8.51462173461914,8.425463676452637,8.470043182373047,1491448.0
1986-10-31,8.51462173461914,8.51462173461914,8.380884170532227,8.470043182373047,1186933.0
1986-11-03,8.603779792785645,8.603779792785645,8.470043182373047,8.51462173461914,1631087.0
1986-11-04,8.470043182373047,8.603779792785645,8.425463676452637,8.55920124053955,16908120.0
1986-11-05,8.247146606445312,8.291726112365723,8.157988548278809,8.247146606445312,10290680.0
1986-11-06,8.202568054199219,8.247146606445312,8.113409042358398,8.202568054199219,2151790.0
1986-11-07,8.202568054199219,8.291726112365723,8.157988548278809,8.157988548278809,612954.0
1986-11-10,8.247146606445312,8.247146606445312,8.157988548278809,8.202568054199219,562482.0
1986-11-11,8.202568054199219,8.291726112365723,8.157988548278809,8.247146606445312,595289.0
1986-11-12,8.247146606445312,8.291726112365723,8.157988548278809,8.202568054199219,744182.0
1986-11-13,8.202568054199219,8.247146606445312,8.157988548278809,8.202568054199219,809795.0
1986-11-14,8.202568054199219,8.202568054199219,8.113409042358398,8.202568054199219,734368.0
1986-11-17,8.202568054199219,8.247146606445312,8.113409042358398,8.202568054199219,799981.0
1986-11-18,8.157988548278809,8.247146606445312,8.068829536437988,8.202568054199219,737732.0
1986-11-19,8.157988548278809,8.202568054199219,8.068829536437988,8.068829536437988,891952.0
1986-11-20,8.157988548278809,8.202568054199219,8.113409042358398,8.157988548278809,1802411.0
1986-11-21,8.291726112365723,8.291726112365723,8.113409042358398,8.157988548278809,1080662.0
1986-11-24,8.380884170532227,8.380884170532227,8.247146606445312,8.247146606445312,1458921.0
1986-11-25,8.380884170532227,8.380884170532227,8.291726112365723,8.380884170532227,1075895.0
1986-11-26,8.336304664611816,8.380884170532227,8.247146606445312,8.291726112365723,709973.0
1986-11-28,8.380884170532227,8.470043182373047,8.291726112365723,8.380884170532227,778110.0
1986-12-01,8.380884170532227,8.425463676452637,8.202568054199219,8.425463676452637,1432003.0
1986-12-02,8.425463676452637,8.470043182373047,8.336304664611816,8.380884170532227,1622675.0
1986-12-03,8.425463676452637,8.470043182373047,8.336304664611816,8.425463676452637,1208804.0
1986-12-04,8.291726112365723,8.425463676452637,8.291726112365723,8.380884170532227,719506.0
1986-12-05,8.291726112365723,8.380884170532227,8.247146606445312,8.380884170532227,712216.0
1986-12-08,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,1396392.0
1986-12-09,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,716702.0
1986-12-10,8.291726112365723,8.380884170532227,8.291726112365723,8.336304664611816,1319843.0
1986-12-11,8.291726112365723,8.336304664611816,8.247146606445312,8.336304664611816,900084.0
1986-12-12,8.202568054199219,8.291726112365723,8.157988548278809,8.291726112365723,929526.0
1986-12-15,8.202568054199219,8.202568054199219,8.024250984191895,8.157988548278809,1092438.0
1986-12-16,8.291726112365723,8.336304664611816,8.202568054199219,8.202568054199219,1288999.0
1986-12-17,8.202568054199219,8.291726112365723,8.157988548278809,8.291726112365723,744182.0
1986-12-18,8.202568054199219,8.247146606445312,8.113409042358398,8.202568054199219,643518.0
1986-12-19,8.247146606445312,8.291726112365723,8.113409042358398,8.202568054199219,1931956.0
1986-12-22,8.202568054199219,8.202568054199219,8.113409042358398,8.157988548278809,1279746.0
1986-12-23,8.157988548278809,8.291726112365723,8.068829536437988,8.202568054199219,1468735.0
1986-12-24,8.157988548278809,8.157988548278809,8.068829536437988,8.068829536437988,494906.0
1986-12-26,8.157988548278809,8.247146606445312,8.068829536437988,8.157988548278809,567530.0
1986-12-29,8.157988548278809,8.157988548278809,8.024250984191895,8.113409042358398,706328.0
1986-12-30,8.068829536437988,8.425463676452637,8.024250984191895,8.113409042358398,1047294.0
1986-12-31,8.068829536437988,8.113409042358398,7.979671955108643,8.113409042358398,1204879.0
1987-01-02,8.202568054199219,8.202568054199219,8.024250984191895,8.068829536437988,576222.0
1987-01-05,8.425463676452637,8.425463676452637,8.202568054199219,8.247146606445312,974951.0
1987-01-06,8.425463676452637,8.51462173461914,8.380884170532227,8.425463676452637,1081783.0
1987-01-07,8.55920124053955,8.55920124053955,8.425463676452637,8.425463676452637,1012244.0
1987-01-08,8.648359298706055,8.648359298706055,8.470043182373047,8.55920124053955,1328255.0
1987-01-09,8.648359298706055,8.648359298706055,8.55920124053955,8.603779792785645,1238527.0
1987-01-12,8.737518310546875,8.826676368713379,8.603779792785645,8.648359298706055,1513038.0
1987-01-13,8.737518310546875,8.782096862792969,8.648359298706055,8.737518310546875,1125245.0
1987-01-14,8.737518310546875,8.782096862792969,8.55920124053955,8.737518310546875,1106178.0
1987-01-15,8.692938804626465,8.782096862792969,8.648359298706055,8.737518310546875,780634.0
1987-01-16,8.782096862792969,8.782096862792969,8.692938804626465,8.737518310546875,923077.0
1987-01-19,8.826676368713379,8.826676368713379,8.648359298706055,8.692938804626465,679409.0
1987-01-20,9.004993438720703,9.049571990966797,8.826676368713379,8.826676368713379,2409197.0
1987-01-21,8.960413932800293,9.09415054321289,8.871254920959473,8.960413932800293,1649313.0
1987-01-22,9.049571990966797,9.049571990966797,8.871254920959473,8.960413932800293,1352930.0
1987-01-23,9.004993438720703,9.272467613220215,8.9158353805542,9.09415054321289,2630152.0
1987-01-26,8.826676368713379,9.049571990966797,8.336304664611816,8.960413932800293,1577811.0
1987-01-27,8.960413932800293,9.004993438720703,8.782096862792969,8.826676368713379,1346761.0
1987-01-28,8.960413932800293,9.183309555053711,8.871254920959473,9.004993438720703,1790634.0
1987-01-29,8.960413932800293,9.004993438720703,8.871254920959473,9.004993438720703,605384.0
1987-01-30,8.9158353805542,9.004993438720703,8.871254920959473,9.004993438720703,492943.0
1987-02-02,9.049571990966797,9.049571990966797,8.871254920959473,8.960413932800293,591924.0
1987-02-03,8.960413932800293,9.004993438720703,8.871254920959473,8.960413932800293,1119076.0
1987-02-04,8.960413932800293,8.960413932800293,8.9158353805542,8.9158353805542,496308.0
1987-02-05,9.004993438720703,9.09415054321289,8.960413932800293,8.960413932800293,825778.0
1987-02-06,9.1387300491333,9.1387300491333,9.004993438720703,9.049571990966797,1878400.0
1987-02-09,9.049571990966797,9.09415054321289,9.004993438720703,9.049571990966797,752033.0
1987-02-10,9.004993438720703,9.004993438720703,8.9158353805542,9.004993438720703,733526.0
1987-02-11,9.004993438720703,9.004993438720703,8.9158353805542,9.004993438720703,371530.0
1987-02-12,8.871254920959473,9.004993438720703,8.826676368713379,9.004993438720703,1869988.0
1987-02-13,8.9158353805542,9.004993438720703,8.737518310546875,8.826676368713379,1907281.0
1987-02-17,9.004993438720703,9.049571990966797,8.9158353805542,8.960413932800293,793252.0
1987-02-18,9.004993438720703,9.049571990966797,8.9158353805542,9.004993438720703,1269090.0
1987-02-19,8.960413932800293,9.049571990966797,8.871254920959473,9.049571990966797,902327.0
1987-02-20,8.960413932800293,9.004993438720703,8.737518310546875,9.004993438720703,7598840.0
1987-02-23,8.648359298706055,8.692938804626465,8.470043182373047,8.648359298706055,2329283.0
1987-02-24,8.55920124053955,8.692938804626465,8.51462173461914,8.692938804626465,4907000.0
1987-02-25,8.470043182373047,8.55920124053955,8.380884170532227,8.55920124053955,4290120.0
1987-02-26,8.380884170532227,8.425463676452637,8.157988548278809,8.425463676452637,2594541.0
1987-02-27,8.380884170532227,8.380884170532227,8.291726112365723,8.336304664611816,593607.0
1987-03-02,8.291726112365723,8.425463676452637,8.202568054199219,8.425463676452637,1350967.0
1987-03-03,8.291726112365723,8.336304664611816,8.247146606445312,8.291726112365723,759043.0
1987-03-04,8.291726112365723,8.336304664611816,8.247146606445312,8.291726112365723,935975.0
1987-03-05,8.291726112365723,8.291726112365723,8.202568054199219,8.291726112365723,897280.0
1987-03-06,8.202568054199219,8.291726112365723,8.157988548278809,8.247146606445312,1011122.0
1987-03-09,8.202568054199219,8.247146606445312,8.113409042358398,8.202568054199219,583232.0
1987-03-10,8.157988548278809,8.202568054199219,8.113409042358398,8.113409042358398,883821.0
1987-03-11,8.113409042358398,8.157988548278809,8.024250984191895,8.157988548278809,895878.0
1987-03-12,8.113409042358398,8.157988548278809,8.024250984191895,8.068829536437988,813160.0
1987-03-13,8.113409042358398,8.157988548278809,8.068829536437988,8.113409042358398,612394.0
1987-03-16,8.113409042358398,8.157988548278809,8.068829536437988,8.157988548278809,542294.0
1987-03-17,8.157988548278809,8.157988548278809,8.024250984191895,8.113409042358398,616880.0
1987-03-18,8.157988548278809,8.202568054199219,8.068829536437988,8.157988548278809,1016450.0
1987-03-19,8.157988548278809,8.157988548278809,8.113409042358398,8.113409042358398,504440.0
1987-03-20,8.202568054199219,8.202568054199219,8.113409042358398,8.157988548278809,1017852.0
1987-03-23,8.247146606445312,8.291726112365723,8.157988548278809,8.157988548278809,951117.0
1987-03-24,8.291726112365723,8.336304664611816,8.202568054199219,8.202568054199219,1029348.0
1987-03-25,8.380884170532227,8.470043182373047,8.291726112365723,8.336304664611816,772222.0
1987-03-26,8.336304664611816,8.470043182373047,8.291726112365723,8.380884170532227,2424058.0
1987-03-27,8.202568054199219,8.336304664611816,8.157988548278809,8.336304664611816,653612.0
1987-03-30,8.068829536437988,8.202568054199219,8.024250984191895,8.157988548278809,1072250.0
1987-03-31,7.801354885101318,8.113409042358398,7.400143146514893,8.068829536437988,6003364.0
1987-04-01,7.801354885101318,7.84593391418457,7.4447221755981445,7.4893012046813965,3561080.0
1987-04-02,7.935092926025391,8.024250984191895,7.756775856018066,7.801354885101318,1410973.0
1987-04-03,7.935092926025391,7.979671955108643,7.801354885101318,7.935092926025391,892513.0
1987-04-06,7.890513896942139,7.935092926025391,7.6676177978515625,7.890513896942139,1388541.0
1987-04-07,7.578458786010742,7.7121968269348145,7.578458786010742,7.6676177978515625,1313674.0
1987-04-08,7.7121968269348145,7.756775856018066,7.533880233764648,7.578458786010742,1771006.0
1987-04-09,7.578458786010742,7.935092926025391,7.4893012046813965,7.6676177978515625,1441256.0
1987-04-10,7.4447221755981445,7.533880233764648,7.355563163757324,7.4893012046813965,1562108.0
1987-04-13,7.310984134674072,7.533880233764648,7.310984134674072,7.4447221755981445,1388541.0
1987-04-14,6.95435094833374,7.310984134674072,6.820612907409668,7.310984134674072,3589120.0
1987-04-15,7.310984134674072,7.310984134674072,7.088088035583496,7.088088035583496,2528367.0
1987-04-16,7.578458786010742,7.6676177978515625,7.26640510559082,7.310984134674072,2282456.0
1987-04-20,7.578458786010742,7.7121968269348145,7.533880233764648,7.6676177978515625,1234601.0
1987-04-21,7.6676177978515625,7.6676177978515625,7.310984134674072,7.4893012046813965,1795962.0
1987-04-22,7.400143146514893,7.6676177978515625,7.400143146514893,7.6230387687683105,1092719.0
1987-04-23,7.578458786010742,7.6230387687683105,7.400143146514893,7.4447221755981445,914945.0
1987-04-24,7.355563163757324,7.4893012046813965,7.310984134674072,7.4447221755981445,961211.0
1987-04-27,7.310984134674072,7.400143146514893,7.177247047424316,7.310984134674072,1404243.0
1987-04-28,7.355563163757324,7.355563163757324,7.26640510559082,7.310984134674072,1125245.0
1987-04-29,7.4893012046813965,7.4893012046813965,7.400143146514893,7.400143146514893,951678.0
1987-04-30,7.4447221755981445,7.4893012046813965,7.400143146514893,7.4893012046813965,1389382.0
1987-05-01,7.400143146514893,7.4447221755981445,7.310984134674072,7.4447221755981445,1214132.0
1987-05-04,7.4893012046813965,7.4893012046813965,7.355563163757324,7.400143146514893,1006916.0
1987-05-05,7.7121968269348145,7.801354885101318,7.4893012046813965,7.4893012046813965,1641462.0
1987-05-06,7.84593391418457,7.890513896942139,7.7121968269348145,7.756775856018066,1424432.0
1987-05-07,7.756775856018066,7.84593391418457,7.756775856018066,7.801354885101318,686419.0
1987-05-08,7.6676177978515625,8.113409042358398,7.6676177978515625,7.801354885101318,814562.0
1987-05-11,7.756775856018066,7.84593391418457,7.6676177978515625,7.7121968269348145,925600.0
1987-05-12,7.801354885101318,7.801354885101318,7.7121968269348145,7.801354885101318,856902.0
1987-05-13,7.756775856018066,7.801354885101318,7.7121968269348145,7.756775856018066,8440040.0
1987-05-14,7.400143146514893,7.4893012046813965,7.355563163757324,7.400143146514893,1245817.0
1987-05-15,7.221826076507568,7.355563163757324,7.177247047424316,7.355563163757324,1463127.0
1987-05-18,7.26640510559082,7.26640510559082,7.1326680183410645,7.177247047424316,906533.0
1987-05-19,7.1326680183410645,7.310984134674072,7.1326680183410645,7.26640510559082,786802.0
1987-05-20,7.221826076507568,7.26640510559082,7.1326680183410645,7.1326680183410645,874007.0
1987-05-21,7.1326680183410645,7.221826076507568,7.088088035583496,7.177247047424316,1481634.0
1987-05-22,7.177247047424316,7.177247047424316,7.088088035583496,7.1326680183410645,610431.0
1987-05-26,7.26640510559082,7.355563163757324,7.1326680183410645,7.177247047424316,747827.0
1987-05-27,7.177247047424316,7.355563163757324,7.1326680183410645,7.355563163757324,548182.0
1987-05-28,7.221826076507568,7.221826076507568,7.088088035583496,7.177247047424316,1038041.0
1987-05-29,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,553510.0
1987-06-01,7.177247047424316,7.310984134674072,7.1326680183410645,7.26640510559082,631461.0
1987-06-02,7.221826076507568,7.26640510559082,7.1326680183410645,7.26640510559082,508926.0
1987-06-03,7.310984134674072,7.310984134674072,7.177247047424316,7.221826076507568,818768.0
1987-06-04,7.355563163757324,7.355563163757324,7.26640510559082,7.310984134674072,385830.0
1987-06-05,7.355563163757324,7.4447221755981445,7.310984134674072,7.310984134674072,1257314.0
1987-06-08,7.4447221755981445,7.4447221755981445,7.26640510559082,7.310984134674072,585756.0
1987-06-09,7.310984134674072,7.4447221755981445,7.310984134674072,7.4447221755981445,738013.0
1987-06-10,7.400143146514893,7.4447221755981445,7.310984134674072,7.400143146514893,975512.0
1987-06-11,7.310984134674072,7.400143146514893,7.26640510559082,7.355563163757324,505561.0
1987-06-12,7.6230387687683105,7.6230387687683105,7.355563163757324,7.400143146514893,1155528.0
1987-06-15,7.6230387687683105,7.6676177978515625,7.578458786010742,7.6230387687683105,1021497.0
1987-06-16,7.6230387687683105,7.6230387687683105,7.578458786010742,7.6230387687683105,1300215.0
1987-06-17,7.578458786010742,7.6230387687683105,7.533880233764648,7.6230387687683105,630059.0
1987-06-18,7.6230387687683105,7.6230387687683105,7.533880233764648,7.6230387687683105,586316.0
1987-06-19,7.6230387687683105,7.6676177978515625,7.578458786010742,7.6230387687683105,1013646.0
1987-06-22,7.756775856018066,7.801354885101318,7.533880233764648,7.6230387687683105,823535.0
1987-06-23,7.756775856018066,7.801354885101318,7.6676177978515625,7.7121968269348145,557155.0
1987-06-24,7.7121968269348145,7.801354885101318,7.6676177978515625,7.756775856018066,1086270.0
1987-06-25,7.7121968269348145,7.756775856018066,7.6230387687683105,7.7121968269348145,307879.0
1987-06-26,7.6676177978515625,7.7121968269348145,7.6230387687683105,7.7121968269348145,389195.0
1987-06-29,7.6676177978515625,7.7121968269348145,7.4893012046813965,7.6230387687683105,397327.0
1987-06-30,7.533880233764648,7.7121968269348145,7.533880233764648,7.7121968269348145,747546.0
1987-07-01,7.6230387687683105,7.7121968269348145,7.533880233764648,7.6230387687683105,499673.0
1987-07-02,7.7121968269348145,7.756775856018066,7.578458786010742,7.7121968269348145,1078138.0
1987-07-06,7.6230387687683105,7.7121968269348145,7.6230387687683105,7.7121968269348145,804187.0
1987-07-07,7.756775856018066,7.756775856018066,7.6230387687683105,7.6676177978515625,1126928.0
1987-07-08,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,370689.0
1987-07-09,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,432096.0
1987-07-10,7.756775856018066,7.756775856018066,7.6676177978515625,7.7121968269348145,268062.0
1987-07-13,7.7121968269348145,7.756775856018066,7.6676177978515625,7.756775856018066,458454.0
1987-07-14,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,800542.0
1987-07-15,7.756775856018066,7.801354885101318,7.6676177978515625,7.7121968269348145,651089.0
1987-07-16,7.801354885101318,7.84593391418457,7.7121968269348145,7.7121968269348145,803907.0
1987-07-17,7.890513896942139,7.890513896942139,7.801354885101318,7.801354885101318,765212.0
1987-07-20,7.84593391418457,7.890513896942139,7.801354885101318,7.84593391418457,3785400.0
1987-07-21,7.801354885101318,7.935092926025391,7.801354885101318,7.890513896942139,779512.0
1987-07-22,7.890513896942139,7.890513896942139,7.756775856018066,7.84593391418457,882419.0
1987-07-23,7.801354885101318,7.935092926025391,7.801354885101318,7.84593391418457,609870.0
1987-07-24,7.84593391418457,7.890513896942139,7.801354885101318,7.84593391418457,456772.0
1987-07-27,7.890513896942139,7.890513896942139,7.801354885101318,7.84593391418457,591364.0
1987-07-28,7.935092926025391,7.935092926025391,7.84593391418457,7.935092926025391,517618.0
1987-07-29,7.935092926025391,7.935092926025391,7.84593391418457,7.935092926025391,494906.0
1987-07-30,7.890513896942139,7.935092926025391,7.84593391418457,7.935092926025391,689223.0
1987-07-31,7.890513896942139,7.935092926025391,7.84593391418457,7.84593391418457,494345.0
1987-08-03,7.801354885101318,7.890513896942139,7.801354885101318,7.801354885101318,984484.0
1987-08-04,7.84593391418457,7.890513896942139,7.756775856018066,7.801354885101318,791289.0
1987-08-05,7.84593391418457,7.890513896942139,7.801354885101318,7.84593391418457,979998.0
1987-08-06,7.84593391418457,7.890513896942139,7.756775856018066,7.84593391418457,653612.0
1987-08-07,7.979671955108643,7.979671955108643,7.801354885101318,7.890513896942139,1047294.0
1987-08-10,8.113409042358398,8.113409042358398,7.935092926025391,7.979671955108643,3084400.0
1987-08-11,8.202568054199219,8.202568054199219,8.068829536437988,8.113409042358398,1612300.0
1987-08-12,8.157988548278809,8.202568054199219,8.113409042358398,8.202568054199219,8440040.0
1987-08-13,8.291726112365723,8.336304664611816,8.113409042358398,8.157988548278809,1766520.0
1987-08-14,8.247146606445312,8.291726112365723,8.157988548278809,8.247146606445312,672399.0
1987-08-17,8.247146606445312,8.247146606445312,8.068829536437988,8.202568054199219,2087578.0
1987-08-18,8.202568054199219,8.202568054199219,8.068829536437988,8.157988548278809,1008318.0
1987-08-19,8.068829536437988,8.202568054199219,7.935092926025391,8.157988548278809,54649960.0
1987-08-20,7.84593391418457,7.84593391418457,7.7121968269348145,7.84593391418457,6421160.0
1987-08-21,7.801354885101318,7.84593391418457,7.7121968269348145,7.801354885101318,5832320.0
1987-08-24,7.756775856018066,7.801354885101318,7.6676177978515625,7.801354885101318,587438.0
1987-08-25,7.756775856018066,7.801354885101318,7.7121968269348145,7.7121968269348145,598654.0
1987-08-26,7.756775856018066,7.801354885101318,7.7121968269348145,7.801354885101318,547341.0
1987-08-27,7.6230387687683105,7.7121968269348145,7.6230387687683105,7.6676177978515625,668754.0
1987-08-28,7.533880233764648,7.6230387687683105,7.533880233764648,7.6230387687683105,485372.0
1987-08-31,7.578458786010742,7.6230387687683105,7.4893012046813965,7.533880233764648,573979.0
1987-09-01,7.4893012046813965,7.756775856018066,7.4447221755981445,7.6230387687683105,2248808.0
1987-09-02,7.533880233764648,7.533880233764648,7.310984134674072,7.533880233764648,862510.0
1987-09-03,7.6230387687683105,7.6230387687683105,7.4447221755981445,7.533880233764648,482288.0
1987-09-04,7.533880233764648,7.7121968269348145,7.4447221755981445,7.578458786010742,529676.0
1987-09-08,7.533880233764648,7.533880233764648,7.400143146514893,7.533880233764648,758202.0
1987-09-09,7.4893012046813965,7.578458786010742,7.4447221755981445,7.533880233764648,545939.0
1987-09-10,7.355563163757324,7.533880233764648,7.26640510559082,7.4893012046813965,929526.0
1987-09-11,7.26640510559082,7.355563163757324,7.26640510559082,7.355563163757324,1366109.0
1987-09-14,7.221826076507568,7.310984134674072,7.177247047424316,7.310984134674072,689504.0
1987-09-15,7.1326680183410645,7.221826076507568,7.043509006500244,7.177247047424316,1366950.0
1987-09-16,7.177247047424316,7.221826076507568,7.043509006500244,7.1326680183410645,805309.0
1987-09-17,7.177247047424316,7.26640510559082,7.1326680183410645,7.177247047424316,631180.0
1987-09-18,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,706608.0
1987-09-21,7.1326680183410645,7.310984134674072,7.1326680183410645,7.221826076507568,613796.0
1987-09-22,7.310984134674072,7.355563163757324,7.1326680183410645,7.221826076507568,1094682.0
1987-09-23,7.310984134674072,7.355563163757324,7.221826076507568,7.310984134674072,692027.0
1987-09-24,7.26640510559082,7.355563163757324,7.221826076507568,7.310984134674072,564445.0
1987-09-25,7.26640510559082,7.26640510559082,7.1326680183410645,7.221826076507568,422843.0
1987-09-28,7.355563163757324,7.4447221755981445,7.221826076507568,7.221826076507568,744742.0
1987-09-29,7.26640510559082,7.355563163757324,7.221826076507568,7.355563163757324,491541.0
1987-09-30,7.221826076507568,7.26640510559082,7.177247047424316,7.26640510559082,1351248.0
1987-10-01,7.26640510559082,7.26640510559082,7.177247047424316,7.26640510559082,856622.0
1987-10-02,7.26640510559082,7.355563163757324,7.221826076507568,7.355563163757324,1819516.0
1987-10-05,7.26640510559082,7.26640510559082,7.177247047424316,7.26640510559082,802785.0
1987-10-06,7.221826076507568,7.26640510559082,7.1326680183410645,7.221826076507568,526311.0
1987-10-07,7.26640510559082,7.26640510559082,7.1326680183410645,7.1326680183410645,1059632.0
1987-10-08,7.26640510559082,7.26640510559082,7.177247047424316,7.221826076507568,1110945.0
1987-10-09,7.177247047424316,7.26640510559082,7.177247047424316,7.221826076507568,715581.0
1987-10-12,7.1326680183410645,7.221826076507568,7.088088035583496,7.221826076507568,1209646.0
1987-10-13,7.310984134674072,7.310984134674072,7.088088035583496,7.177247047424316,956444.0
1987-10-14,7.177247047424316,7.310984134674072,7.1326680183410645,7.310984134674072,805589.0
1987-10-15,7.1326680183410645,7.221826076507568,7.043509006500244,7.177247047424316,1013085.0
1987-10-16,6.909771919250488,7.221826076507568,6.820612907409668,7.088088035583496,3038414.0
1987-10-19,6.28566312789917,6.686875820159912,5.97360897064209,6.241084098815918,3261052.0
1987-10-20,6.508559226989746,6.776033878326416,6.107347011566162,6.55313777923584,2481820.0
1987-10-21,7.221826076507568,7.310984134674072,6.998929977416992,7.221826076507568,1531825.0
1987-10-22,7.088088035583496,7.088088035583496,6.776033878326416,6.95435094833374,1135059.0
1987-10-23,7.043509006500244,7.043509006500244,6.95435094833374,6.95435094833374,1586784.0
1987-10-26,6.776033878326416,7.043509006500244,6.776033878326416,6.95435094833374,1002150.0
1987-10-27,6.731454849243164,6.95435094833374,6.64229679107666,6.865192890167236,1078418.0
1987-10-28,6.55313777923584,6.686875820159912,6.55313777923584,6.597717761993408,12674080.0
1987-10-29,6.776033878326416,6.776033878326416,6.597717761993408,6.597717761993408,1302738.0
1987-10-30,6.998929977416992,6.998929977416992,6.865192890167236,6.865192890167236,1188335.0
1987-11-02,7.088088035583496,7.088088035583496,6.95435094833374,6.998929977416992,2159360.0
1987-11-03,7.088088035583496,7.1326680183410645,6.998929977416992,7.043509006500244,1643985.0
1987-11-04,7.26640510559082,7.310984134674072,7.088088035583496,7.088088035583496,32330120.0
1987-11-05,6.95435094833374,7.043509006500244,6.909771919250488,7.043509006500244,11159920.0
1987-11-06,6.95435094833374,6.95435094833374,6.865192890167236,6.95435094833374,26161320.0
1987-11-09,6.865192890167236,6.95435094833374,6.820612907409668,6.909771919250488,2012431.0
1987-11-10,6.909771919250488,6.909771919250488,6.820612907409668,6.820612907409668,644640.0
1987-11-11,6.95435094833374,6.95435094833374,6.909771919250488,6.95435094833374,668754.0
1987-11-12,6.95435094833374,7.1326680183410645,6.95435094833374,7.088088035583496,656697.0
1987-11-13,6.95435094833374,6.998929977416992,6.865192890167236,6.998929977416992,761847.0
1987-11-16,6.95435094833374,6.998929977416992,6.865192890167236,6.95435094833374,407982.0
1987-11-17,6.820612907409668,7.043509006500244,6.820612907409668,6.95435094833374,420039.0
1987-11-18,6.865192890167236,6.909771919250488,6.776033878326416,6.865192890167236,567810.0
1987-11-19,6.865192890167236,6.95435094833374,6.820612907409668,6.865192890167236,520422.0
1987-11-20,6.998929977416992,6.998929977416992,6.820612907409668,6.865192890167236,405178.0
1987-11-23,6.95435094833374,6.95435094833374,6.865192890167236,6.909771919250488,493504.0
1987-11-24,6.998929977416992,7.043509006500244,6.909771919250488,6.909771919250488,519581.0
1987-11-25,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,398168.0
1987-11-27,6.95435094833374,6.998929977416992,6.909771919250488,6.998929977416992,163193.0
1987-11-30,6.820612907409668,6.865192890167236,6.776033878326416,6.865192890167236,766053.0
1987-12-01,6.865192890167236,6.909771919250488,6.776033878326416,6.909771919250488,375175.0
1987-12-02,6.865192890167236,6.865192890167236,6.776033878326416,6.776033878326416,393121.0
1987-12-03,6.731454849243164,6.865192890167236,6.686875820159912,6.865192890167236,1268810.0
1987-12-04,6.597717761993408,6.731454849243164,6.597717761993408,6.686875820159912,711094.0
1987-12-07,6.686875820159912,6.731454849243164,6.597717761993408,6.64229679107666,656136.0
1987-12-08,6.731454849243164,6.820612907409668,6.55313777923584,6.776033878326416,989251.0
1987-12-09,6.686875820159912,6.731454849243164,6.64229679107666,6.64229679107666,620806.0
1987-12-10,6.597717761993408,6.686875820159912,6.55313777923584,6.597717761993408,665109.0
1987-12-11,6.64229679107666,6.64229679107666,6.55313777923584,6.597717761993408,427049.0
1987-12-14,6.686875820159912,6.686875820159912,6.597717761993408,6.64229679107666,521264.0
1987-12-15,6.686875820159912,6.731454849243164,6.64229679107666,6.686875820159912,730722.0
1987-12-16,6.686875820159912,6.731454849243164,6.597717761993408,6.731454849243164,748388.0
1987-12-17,6.597717761993408,6.731454849243164,6.597717761993408,6.686875820159912,387793.0
1987-12-18,6.686875820159912,6.686875820159912,6.597717761993408,6.686875820159912,1326572.0
1987-12-21,6.64229679107666,6.686875820159912,6.597717761993408,6.686875820159912,1240770.0
1987-12-22,6.55313777923584,6.64229679107666,6.508559226989746,6.64229679107666,684176.0
1987-12-23,6.55313777923584,6.64229679107666,6.508559226989746,6.597717761993408,827180.0
1987-12-24,6.55313777923584,6.597717761993408,6.508559226989746,6.597717761993408,246191.0
1987-12-28,6.597717761993408,6.64229679107666,6.463980197906494,6.508559226989746,1396112.0
1987-12-29,6.55313777923584,6.597717761993408,6.508559226989746,6.55313777923584,555472.0
1987-12-30,6.55313777923584,6.597717761993408,6.508559226989746,6.508559226989746,706608.0
1987-12-31,6.597717761993408,6.686875820159912,6.463980197906494,6.508559226989746,1172913.0
1988-01-04,6.686875820159912,6.731454849243164,6.597717761993408,6.597717761993408,1564352.0
1988-01-05,6.820612907409668,6.865192890167236,6.731454849243164,6.731454849243164,726236.0
1988-01-06,6.865192890167236,6.909771919250488,6.820612907409668,6.865192890167236,479484.0
1988-01-07,6.95435094833374,6.95435094833374,6.820612907409668,6.909771919250488,404898.0
1988-01-08,6.597717761993408,6.95435094833374,6.597717761993408,6.909771919250488,644920.0
1988-01-11,6.731454849243164,6.776033878326416,6.597717761993408,6.686875820159912,642116.0
1988-01-12,6.731454849243164,6.820612907409668,6.597717761993408,6.776033878326416,633143.0
1988-01-13,6.865192890167236,6.95435094833374,6.686875820159912,6.731454849243164,595289.0
1988-01-14,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,612954.0
1988-01-15,6.998929977416992,7.043509006500244,6.95435094833374,6.998929977416992,627535.0
1988-01-18,7.1326680183410645,7.1326680183410645,6.95435094833374,6.998929977416992,759604.0
1988-01-19,7.088088035583496,7.177247047424316,7.043509006500244,7.1326680183410645,1192541.0
1988-01-20,7.088088035583496,7.177247047424316,6.865192890167236,7.088088035583496,545378.0
1988-01-21,7.1326680183410645,7.221826076507568,7.1326680183410645,7.177247047424316,588279.0
1988-01-22,7.177247047424316,7.221826076507568,7.177247047424316,7.221826076507568,822974.0
1988-01-25,7.310984134674072,7.310984134674072,7.177247047424316,7.221826076507568,1181606.0
1988-01-26,7.26640510559082,7.310984134674072,7.221826076507568,7.310984134674072,474717.0
1988-01-27,7.26640510559082,7.355563163757324,7.26640510559082,7.310984134674072,827741.0
1988-01-28,7.400143146514893,7.4447221755981445,7.310984134674072,7.310984134674072,1030190.0
1988-01-29,7.533880233764648,7.578458786010742,7.400143146514893,7.4447221755981445,2916160.0
1988-02-01,7.4893012046813965,7.578458786010742,7.4447221755981445,7.578458786010742,846808.0
1988-02-02,7.4447221755981445,7.533880233764648,7.400143146514893,7.4447221755981445,1829610.0
1988-02-03,7.177247047424316,7.400143146514893,7.1326680183410645,7.355563163757324,2470604.0
1988-02-04,7.221826076507568,7.26640510559082,7.1326680183410645,7.177247047424316,729040.0
1988-02-05,7.26640510559082,7.26640510559082,7.177247047424316,7.26640510559082,389756.0
1988-02-08,7.221826076507568,7.26640510559082,7.1326680183410645,7.177247047424316,418637.0
1988-02-09,7.26640510559082,7.26640510559082,7.177247047424316,7.221826076507568,468829.0
1988-02-10,7.355563163757324,7.355563163757324,7.221826076507568,7.26640510559082,9048788.0
1988-02-11,7.043509006500244,7.355563163757324,6.95435094833374,7.310984134674072,3633423.0
1988-02-12,6.776033878326416,7.043509006500244,6.597717761993408,6.998929977416992,2433311.0
1988-02-16,6.865192890167236,6.865192890167236,6.686875820159912,6.731454849243164,1221422.0
1988-02-17,7.043509006500244,7.088088035583496,6.820612907409668,6.865192890167236,2359846.0
1988-02-18,6.998929977416992,7.043509006500244,6.95435094833374,7.043509006500244,589401.0
1988-02-19,7.043509006500244,7.043509006500244,6.909771919250488,6.998929977416992,1195345.0
1988-02-22,7.088088035583496,7.088088035583496,6.998929977416992,7.043509006500244,896439.0
1988-02-23,7.088088035583496,7.088088035583496,7.043509006500244,7.088088035583496,23997193.0
1988-02-24,7.043509006500244,7.088088035583496,6.998929977416992,7.088088035583496,14834842.0
1988-02-25,6.95435094833374,7.088088035583496,6.95435094833374,7.043509006500244,2328442.0
1988-02-26,6.998929977416992,7.043509006500244,6.95435094833374,6.998929977416992,59491627.0
1988-02-29,6.686875820159912,6.776033878326416,6.686875820159912,6.776033878326416,18124495.0
1988-03-01,6.55313777923584,6.731454849243164,6.55313777923584,6.686875820159912,3140480.0
1988-03-02,6.55313777923584,6.64229679107666,6.55313777923584,6.597717761993408,1413216.0
1988-03-03,6.597717761993408,6.64229679107666,6.419401168823242,6.55313777923584,3869520.0
1988-03-04,6.64229679107666,6.731454849243164,6.597717761993408,6.64229679107666,757080.0
1988-03-07,6.776033878326416,6.820612907409668,6.597717761993408,6.731454849243164,1034956.0
1988-03-08,6.909771919250488,6.95435094833374,6.865192890167236,6.865192890167236,1142069.0
1988-03-09,6.865192890167236,6.909771919250488,6.865192890167236,6.909771919250488,867838.0
1988-03-10,6.820612907409668,6.909771919250488,6.776033878326416,6.909771919250488,2035424.0
1988-03-11,6.820612907409668,6.865192890167236,6.776033878326416,6.820612907409668,568371.0
1988-03-14,6.865192890167236,6.909771919250488,6.820612907409668,6.820612907409668,475558.0
1988-03-15,6.909771919250488,6.909771919250488,6.865192890167236,6.865192890167236,480886.0
1988-03-16,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,701280.0
1988-03-17,6.865192890167236,6.909771919250488,6.820612907409668,6.909771919250488,805309.0
1988-03-18,6.909771919250488,6.95435094833374,6.820612907409668,6.95435094833374,1260118.0
1988-03-21,6.820612907409668,6.909771919250488,6.776033878326416,6.865192890167236,383307.0
1988-03-22,6.820612907409668,6.909771919250488,6.820612907409668,6.865192890167236,517338.0
1988-03-23,6.820612907409668,6.865192890167236,6.820612907409668,6.820612907409668,470511.0
1988-03-24,6.776033878326416,6.865192890167236,6.731454849243164,6.820612907409668,650248.0
1988-03-25,6.64229679107666,6.820612907409668,6.64229679107666,6.776033878326416,1166464.0
1988-03-28,6.731454849243164,6.731454849243164,6.64229679107666,6.686875820159912,560800.0
1988-03-29,6.731454849243164,6.776033878326416,6.686875820159912,6.731454849243164,413590.0
1988-03-30,6.597717761993408,6.731454849243164,6.597717761993408,6.731454849243164,438826.0
1988-03-31,6.597717761993408,6.686875820159912,6.55313777923584,6.597717761993408,858304.0
1988-04-04,6.55313777923584,6.64229679107666,6.55313777923584,6.597717761993408,1693055.0
1988-04-05,6.597717761993408,6.64229679107666,6.55313777923584,6.597717761993408,720628.0
1988-04-06,6.776033878326416,6.776033878326416,6.597717761993408,6.597717761993408,790448.0
1988-04-07,6.731454849243164,6.820612907409668,6.686875820159912,6.776033878326416,619684.0
1988-04-08,6.776033878326416,6.776033878326416,6.597717761993408,6.686875820159912,492943.0
1988-04-11,6.686875820159912,6.776033878326416,6.597717761993408,6.731454849243164,440508.0
1988-04-12,6.731454849243164,6.776033878326416,6.686875820159912,6.686875820159912,700720.0
1988-04-13,6.597717761993408,6.776033878326416,6.55313777923584,6.731454849243164,887186.0
1988-04-14,6.151926040649414,6.55313777923584,6.018187999725342,6.508559226989746,4430320.0
1988-04-15,6.330243110656738,6.330243110656738,6.062767028808594,6.151926040649414,2832040.0
1988-04-18,6.196505069732666,6.28566312789917,6.151926040649414,6.241084098815918,1291803.0
1988-04-19,6.151926040649414,6.241084098815918,6.107347011566162,6.241084098815918,1322647.0
1988-04-20,6.062767028808594,6.196505069732666,6.062767028808594,6.107347011566162,1402000.0
1988-04-21,6.062767028808594,6.196505069732666,6.062767028808594,6.062767028808594,1350406.0
1988-04-22,6.330243110656738,6.37482213973999,6.062767028808594,6.107347011566162,1242172.0
1988-04-25,6.330243110656738,6.330243110656738,6.241084098815918,6.28566312789917,797177.0
1988-04-26,6.37482213973999,6.37482213973999,6.28566312789917,6.330243110656738,786242.0
1988-04-27,6.330243110656738,6.419401168823242,6.28566312789917,6.37482213973999,672960.0
1988-04-28,6.28566312789917,6.37482213973999,6.241084098815918,6.37482213973999,503318.0
1988-04-29,6.241084098815918,6.28566312789917,6.151926040649414,6.241084098815918,618282.0
1988-05-02,6.151926040649414,6.28566312789917,6.107347011566162,6.241084098815918,1123002.0
1988-05-03,6.196505069732666,6.196505069732666,6.018187999725342,6.151926040649414,689223.0
1988-05-04,6.151926040649414,6.241084098815918,6.107347011566162,6.151926040649414,576783.0
1988-05-05,6.196505069732666,6.196505069732666,6.151926040649414,6.196505069732666,529956.0
1988-05-06,6.196505069732666,6.28566312789917,6.151926040649414,6.151926040649414,549864.0
1988-05-09,6.28566312789917,6.330243110656738,6.151926040649414,6.196505069732666,369848.0
1988-05-10,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,573138.0
1988-05-11,6.28566312789917,6.330243110656738,6.241084098815918,6.330243110656738,479204.0
1988-05-12,6.330243110656738,6.37482213973999,6.28566312789917,6.28566312789917,320778.0
1988-05-13,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,344612.0
1988-05-16,6.463980197906494,6.508559226989746,6.37482213973999,6.37482213973999,746986.0
1988-05-17,6.463980197906494,6.55313777923584,6.419401168823242,6.55313777923584,706608.0
1988-05-18,6.419401168823242,6.463980197906494,6.37482213973999,6.463980197906494,181181862.0
1988-05-19,6.151926040649414,6.196505069732666,6.062767028808594,6.196505069732666,4732311.0
1988-05-20,6.151926040649414,6.241084098815918,6.062767028808594,6.151926040649414,4628282.0
1988-05-23,6.107347011566162,6.151926040649414,6.062767028808594,6.107347011566162,472474.0
1988-05-24,6.151926040649414,6.151926040649414,6.062767028808594,6.107347011566162,933452.0
1988-05-25,6.151926040649414,6.241084098815918,6.151926040649414,6.151926040649414,613235.0
1988-05-26,6.151926040649414,6.196505069732666,6.151926040649414,6.151926040649414,404056.0
1988-05-27,6.151926040649414,6.196505069732666,6.107347011566162,6.196505069732666,289092.0
1988-05-31,6.241084098815918,6.241084098815918,6.107347011566162,6.151926040649414,1031311.0
1988-06-01,6.37482213973999,6.37482213973999,6.241084098815918,6.28566312789917,949154.0
1988-06-02,6.330243110656738,6.37482213973999,6.241084098815918,6.330243110656738,479484.0
1988-06-03,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,566128.0
1988-06-06,6.28566312789917,6.37482213973999,6.28566312789917,6.330243110656738,409945.0
1988-06-07,6.330243110656738,6.37482213973999,6.241084098815918,6.330243110656738,447799.0
1988-06-08,6.419401168823242,6.419401168823242,6.28566312789917,6.330243110656738,944668.0
1988-06-09,6.37482213973999,6.463980197906494,6.37482213973999,6.37482213973999,1011964.0
1988-06-10,6.419401168823242,6.508559226989746,6.419401168823242,6.463980197906494,517338.0
1988-06-13,6.508559226989746,6.55313777923584,6.37482213973999,6.419401168823242,1193102.0
1988-06-14,6.597717761993408,6.686875820159912,6.419401168823242,6.597717761993408,1632769.0
1988-06-15,6.597717761993408,6.64229679107666,6.508559226989746,6.597717761993408,461538.0
1988-06-16,6.508559226989746,6.597717761993408,6.508559226989746,6.55313777923584,1108421.0
1988-06-17,6.597717761993408,6.597717761993408,6.508559226989746,6.597717761993408,1343957.0
1988-06-20,6.508559226989746,6.55313777923584,6.463980197906494,6.508559226989746,329750.0
1988-06-21,6.55313777923584,6.55313777923584,6.463980197906494,6.508559226989746,743901.0
1988-06-22,6.731454849243164,6.776033878326416,6.55313777923584,6.597717761993408,1570801.0
1988-06-23,6.686875820159912,6.776033878326416,6.686875820159912,6.686875820159912,475278.0
1988-06-24,6.686875820159912,6.731454849243164,6.64229679107666,6.731454849243164,754837.0
1988-06-27,6.597717761993408,6.686875820159912,6.55313777923584,6.686875820159912,657538.0
1988-06-28,6.686875820159912,6.686875820159912,6.55313777923584,6.597717761993408,450883.0
1988-06-29,6.597717761993408,6.686875820159912,6.55313777923584,6.64229679107666,351341.0
1988-06-30,6.686875820159912,6.686875820159912,6.55313777923584,6.597717761993408,445275.0
1988-07-01,6.686875820159912,6.731454849243164,6.597717761993408,6.686875820159912,633424.0
1988-07-05,6.731454849243164,6.731454849243164,6.55313777923584,6.597717761993408,903729.0
1988-07-06,6.55313777923584,6.776033878326416,6.463980197906494,6.731454849243164,953921.0
1988-07-07,6.55313777923584,6.597717761993408,6.508559226989746,6.55313777923584,745303.0
1988-07-08,6.508559226989746,6.597717761993408,6.463980197906494,6.508559226989746,488457.0
1988-07-11,6.597717761993408,6.64229679107666,6.508559226989746,6.597717761993408,654173.0
1988-07-12,6.508559226989746,6.597717761993408,6.463980197906494,6.55313777923584,433218.0
1988-07-13,6.55313777923584,6.64229679107666,6.508559226989746,6.55313777923584,509767.0
1988-07-14,6.597717761993408,6.597717761993408,6.508559226989746,6.55313777923584,476680.0
1988-07-15,6.597717761993408,6.597717761993408,6.508559226989746,6.597717761993408,671558.0
1988-07-18,6.55313777923584,6.597717761993408,6.508559226989746,6.597717761993408,434340.0
1988-07-19,6.55313777923584,6.597717761993408,6.508559226989746,6.597717761993408,511169.0
1988-07-20,6.508559226989746,6.597717761993408,6.508559226989746,6.597717761993408,1069726.0
1988-07-21,6.508559226989746,6.55313777923584,6.463980197906494,6.508559226989746,473315.0
1988-07-22,6.508559226989746,6.55313777923584,6.463980197906494,6.508559226989746,517058.0
1988-07-25,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,584354.0
1988-07-26,6.508559226989746,6.508559226989746,6.463980197906494,6.508559226989746,552668.0
1988-07-27,6.419401168823242,6.508559226989746,6.419401168823242,6.508559226989746,1138704.0
1988-07-28,6.508559226989746,6.55313777923584,6.463980197906494,6.508559226989746,741938.0
1988-07-29,6.64229679107666,6.686875820159912,6.463980197906494,6.508559226989746,771941.0
1988-08-01,6.686875820159912,6.776033878326416,6.64229679107666,6.686875820159912,427049.0
1988-08-02,6.64229679107666,6.731454849243164,6.597717761993408,6.686875820159912,688102.0
1988-08-03,6.64229679107666,6.731454849243164,6.64229679107666,6.64229679107666,641275.0
1988-08-04,6.64229679107666,6.686875820159912,6.597717761993408,6.686875820159912,566128.0
1988-08-05,6.597717761993408,6.64229679107666,6.55313777923584,6.597717761993408,379942.0
1988-08-08,6.55313777923584,6.64229679107666,6.508559226989746,6.55313777923584,771380.0
1988-08-09,6.419401168823242,6.55313777923584,6.419401168823242,6.508559226989746,2149546.0
1988-08-10,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,1022899.0
1988-08-11,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,3009533.0
1988-08-12,6.463980197906494,6.463980197906494,6.419401168823242,6.463980197906494,519581.0
1988-08-15,6.463980197906494,6.508559226989746,6.419401168823242,6.419401168823242,452005.0
1988-08-16,6.508559226989746,6.508559226989746,6.419401168823242,6.508559226989746,35919520.0
1988-08-17,6.597717761993408,6.597717761993408,6.463980197906494,6.508559226989746,114737437.0
1988-08-18,6.330243110656738,6.37482213973999,6.28566312789917,6.37482213973999,1343396.0
1988-08-19,6.37482213973999,6.37482213973999,6.330243110656738,6.37482213973999,3753434.0
1988-08-22,6.330243110656738,6.419401168823242,6.330243110656738,6.37482213973999,28843626.0
1988-08-23,6.330243110656738,6.37482213973999,6.330243110656738,6.330243110656738,723152.0
1988-08-24,6.419401168823242,6.419401168823242,6.330243110656738,6.37482213973999,469109.0
1988-08-25,6.37482213973999,6.419401168823242,6.107347011566162,6.330243110656738,655014.0
1988-08-26,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,192354.0
1988-08-29,6.37482213973999,6.419401168823242,6.37482213973999,6.419401168823242,332274.0
1988-08-30,6.37482213973999,6.419401168823242,6.330243110656738,6.419401168823242,621927.0
1988-08-31,6.37482213973999,6.419401168823242,6.330243110656738,6.419401168823242,482288.0
1988-09-01,6.330243110656738,6.419401168823242,6.28566312789917,6.37482213973999,1106178.0
1988-09-02,6.419401168823242,6.419401168823242,6.330243110656738,6.37482213973999,441630.0
1988-09-06,6.419401168823242,6.419401168823242,6.37482213973999,6.419401168823242,536686.0
1988-09-07,6.419401168823242,6.463980197906494,6.37482213973999,6.463980197906494,445556.0
1988-09-08,6.419401168823242,6.419401168823242,6.330243110656738,6.37482213973999,363959.0
1988-09-09,6.463980197906494,6.463980197906494,6.330243110656738,6.419401168823242,697635.0
1988-09-12,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,334517.0
1988-09-13,6.419401168823242,6.463980197906494,6.37482213973999,6.419401168823242,414431.0
1988-09-14,6.419401168823242,6.463980197906494,6.37482213973999,6.463980197906494,375736.0
1988-09-15,6.419401168823242,6.463980197906494,6.37482213973999,6.419401168823242,406019.0
1988-09-16,6.508559226989746,6.508559226989746,6.419401168823242,6.419401168823242,2561454.0
1988-09-19,6.419401168823242,6.508559226989746,6.419401168823242,6.508559226989746,233854.0
1988-09-20,6.419401168823242,6.463980197906494,6.419401168823242,6.419401168823242,594448.0
1988-09-21,6.463980197906494,6.463980197906494,6.419401168823242,6.419401168823242,285728.0
1988-09-22,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,432377.0
1988-09-23,6.508559226989746,6.508559226989746,6.419401168823242,6.463980197906494,666511.0
1988-09-26,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,1430040.0
1988-09-27,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,1081222.0
1988-09-28,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,3939620.0
1988-09-29,6.686875820159912,6.686875820159912,6.463980197906494,6.508559226989746,1955510.0
1988-09-30,6.64229679107666,6.776033878326416,6.597717761993408,6.64229679107666,2295635.0
1988-10-03,6.64229679107666,6.686875820159912,6.597717761993408,6.597717761993408,660622.0
1988-10-04,6.686875820159912,6.731454849243164,6.64229679107666,6.64229679107666,970745.0
1988-10-05,6.820612907409668,6.820612907409668,6.64229679107666,6.686875820159912,1866342.0
1988-10-06,6.998929977416992,6.998929977416992,6.776033878326416,6.820612907409668,2353678.0
1988-10-07,7.043509006500244,7.088088035583496,6.95435094833374,6.95435094833374,1791476.0
1988-10-10,6.998929977416992,7.043509006500244,6.95435094833374,6.998929977416992,524068.0
1988-10-11,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,701561.0
1988-10-12,6.865192890167236,6.865192890167236,6.776033878326416,6.865192890167236,710253.0
1988-10-13,6.909771919250488,6.95435094833374,6.776033878326416,6.820612907409668,680250.0
1988-10-14,6.909771919250488,6.998929977416992,6.909771919250488,6.95435094833374,753435.0
1988-10-17,6.998929977416992,7.043509006500244,6.909771919250488,6.95435094833374,1792317.0
1988-10-18,7.043509006500244,7.043509006500244,6.95435094833374,6.998929977416992,656977.0
1988-10-19,7.088088035583496,7.177247047424316,7.043509006500244,7.088088035583496,3377698.0
1988-10-20,7.221826076507568,7.221826076507568,7.088088035583496,7.1326680183410645,878774.0
1988-10-21,7.088088035583496,7.221826076507568,6.909771919250488,7.177247047424316,3254603.0
1988-10-24,7.043509006500244,7.043509006500244,6.95435094833374,6.998929977416992,1980746.0
1988-10-25,6.998929977416992,7.043509006500244,6.95435094833374,6.998929977416992,1121320.0
1988-10-26,7.043509006500244,7.088088035583496,6.998929977416992,7.043509006500244,1164221.0
1988-10-27,7.1326680183410645,7.1326680183410645,7.043509006500244,7.088088035583496,1247780.0
1988-10-28,7.1326680183410645,7.177247047424316,7.043509006500244,7.088088035583496,580708.0
1988-10-31,7.088088035583496,7.177247047424316,7.088088035583496,7.1326680183410645,751752.0
1988-11-01,7.088088035583496,7.1326680183410645,7.088088035583496,7.088088035583496,398168.0
1988-11-02,7.1326680183410645,7.221826076507568,7.088088035583496,7.088088035583496,923638.0
1988-11-03,7.1326680183410645,7.221826076507568,7.1326680183410645,7.1326680183410645,901486.0
1988-11-04,7.177247047424316,7.221826076507568,7.1326680183410645,7.1326680183410645,815123.0
1988-11-07,7.221826076507568,7.221826076507568,7.1326680183410645,7.177247047424316,2481820.0
1988-11-08,7.221826076507568,7.221826076507568,7.177247047424316,7.177247047424316,14989062.0
1988-11-09,6.95435094833374,7.043509006500244,6.909771919250488,6.998929977416992,3045985.0
1988-11-10,7.043509006500244,7.043509006500244,6.998929977416992,6.998929977416992,5228619.0
1988-11-11,6.95435094833374,7.043509006500244,6.909771919250488,6.998929977416992,566128.0
1988-11-14,6.95435094833374,6.998929977416992,6.909771919250488,6.998929977416992,2685671.0
1988-11-15,6.998929977416992,6.998929977416992,6.909771919250488,6.909771919250488,528834.0
1988-11-16,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,590242.0
1988-11-17,6.909771919250488,6.95435094833374,6.865192890167236,6.95435094833374,1258435.0
1988-11-18,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,520983.0
1988-11-21,6.95435094833374,6.95435094833374,6.820612907409668,6.820612907409668,1476586.0
1988-11-22,6.998929977416992,6.998929977416992,6.909771919250488,6.909771919250488,680811.0
1988-11-23,6.95435094833374,6.998929977416992,6.95435094833374,6.95435094833374,417516.0
1988-11-25,6.95435094833374,6.95435094833374,6.909771919250488,6.909771919250488,353865.0
1988-11-28,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,1722778.0
1988-11-29,6.95435094833374,6.998929977416992,6.95435094833374,6.95435094833374,404898.0
1988-11-30,6.998929977416992,6.998929977416992,6.95435094833374,6.95435094833374,435742.0
1988-12-01,6.95435094833374,6.998929977416992,6.909771919250488,6.998929977416992,600897.0
1988-12-02,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,614637.0
1988-12-05,6.95435094833374,7.043509006500244,6.95435094833374,6.998929977416992,2582204.0
1988-12-06,7.043509006500244,7.043509006500244,6.95435094833374,6.998929977416992,844004.0
1988-12-07,7.043509006500244,7.043509006500244,6.998929977416992,6.998929977416992,455650.0
1988-12-08,6.95435094833374,7.043509006500244,6.95435094833374,6.998929977416992,331152.0
1988-12-09,7.043509006500244,7.043509006500244,6.95435094833374,6.95435094833374,705486.0
1988-12-12,6.998929977416992,7.088088035583496,6.998929977416992,7.043509006500244,439667.0
1988-12-13,6.95435094833374,7.043509006500244,6.909771919250488,7.043509006500244,1620712.0
1988-12-14,6.95435094833374,6.95435094833374,6.865192890167236,6.909771919250488,670997.0
1988-12-15,6.909771919250488,6.998929977416992,6.909771919250488,6.95435094833374,488176.0
1988-12-16,6.909771919250488,6.95435094833374,6.909771919250488,6.95435094833374,1078418.0
1988-12-19,7.088088035583496,7.088088035583496,6.909771919250488,6.909771919250488,542294.0
1988-12-20,7.088088035583496,7.1326680183410645,7.043509006500244,7.088088035583496,374334.0
1988-12-21,7.043509006500244,7.1326680183410645,7.043509006500244,7.088088035583496,512010.0
1988-12-22,7.1326680183410645,7.177247047424316,7.043509006500244,7.088088035583496,929246.0
1988-12-23,7.177247047424316,7.177247047424316,7.1326680183410645,7.1326680183410645,1564912.0
1988-12-27,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,1077858.0
1988-12-28,7.043509006500244,7.221826076507568,7.043509006500244,7.221826076507568,384428.0
1988-12-29,7.177247047424316,7.177247047424316,6.998929977416992,6.998929977416992,420320.0
1988-12-30,7.1326680183410645,7.177247047424316,7.088088035583496,7.088088035583496,409664.0
1989-01-03,7.043509006500244,7.1326680183410645,6.998929977416992,7.088088035583496,528274.0
1989-01-04,7.1326680183410645,7.177247047424316,7.043509006500244,7.1326680183410645,501636.0
1989-01-05,7.177247047424316,7.221826076507568,7.1326680183410645,7.1326680183410645,395925.0
1989-01-06,7.1326680183410645,7.221826076507568,7.1326680183410645,7.1326680183410645,287690.0
1989-01-09,7.1326680183410645,7.221826076507568,7.1326680183410645,7.1326680183410645,345172.0
1989-01-10,7.1326680183410645,7.221826076507568,7.1326680183410645,7.1326680183410645,795495.0
1989-01-11,7.1326680183410645,7.221826076507568,7.088088035583496,7.177247047424316,514534.0
1989-01-12,7.221826076507568,7.221826076507568,7.088088035583496,7.1326680183410645,480606.0
1989-01-13,7.221826076507568,7.221826076507568,7.1326680183410645,7.177247047424316,1737078.0
1989-01-16,7.221826076507568,7.221826076507568,7.1326680183410645,7.177247047424316,488737.0
1989-01-17,7.221826076507568,7.221826076507568,7.177247047424316,7.221826076507568,423124.0
1989-01-18,7.221826076507568,7.221826076507568,7.1326680183410645,7.221826076507568,939620.0
1989-01-19,7.26640510559082,7.26640510559082,7.221826076507568,7.26640510559082,748948.0
1989-01-20,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,529395.0
1989-01-23,7.1326680183410645,7.310984134674072,7.1326680183410645,7.310984134674072,814842.0
1989-01-24,7.26640510559082,7.26640510559082,7.1326680183410645,7.177247047424316,765772.0
1989-01-25,7.221826076507568,7.26640510559082,7.221826076507568,7.26640510559082,289373.0
1989-01-26,7.26640510559082,7.310984134674072,7.221826076507568,7.221826076507568,527432.0
1989-01-27,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,496308.0
1989-01-30,7.26640510559082,7.310984134674072,7.26640510559082,7.310984134674072,846247.0
1989-01-31,7.221826076507568,7.310984134674072,7.177247047424316,7.26640510559082,870081.0
1989-02-01,7.221826076507568,7.221826076507568,7.177247047424316,7.177247047424316,648565.0
1989-02-02,7.26640510559082,7.310984134674072,7.177247047424316,7.221826076507568,1085989.0
1989-02-03,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,587718.0
1989-02-06,7.355563163757324,7.400143146514893,7.310984134674072,7.310984134674072,524909.0
1989-02-07,7.4447221755981445,7.4893012046813965,7.355563163757324,7.400143146514893,2325077.0
1989-02-08,7.4447221755981445,7.533880233764648,7.400143146514893,7.4447221755981445,1292083.0
1989-02-09,7.4447221755981445,7.533880233764648,7.400143146514893,7.4447221755981445,29744271.0
1989-02-10,7.4893012046813965,7.533880233764648,7.400143146514893,7.4447221755981445,1251986.0
1989-02-13,7.4447221755981445,7.4893012046813965,7.400143146514893,7.400143146514893,1856528.0
1989-02-14,7.400143146514893,7.4893012046813965,7.400143146514893,7.4893012046813965,4333862.0
1989-02-15,7.1326680183410645,7.26640510559082,7.1326680183410645,7.26640510559082,1482755.0
1989-02-16,7.1326680183410645,7.177247047424316,7.1326680183410645,7.1326680183410645,423124.0
1989-02-17,7.177247047424316,7.221826076507568,7.1326680183410645,7.1326680183410645,2026451.0
1989-02-21,7.177247047424316,7.221826076507568,7.177247047424316,7.177247047424316,1783905.0
1989-02-22,7.1326680183410645,7.221826076507568,7.1326680183410645,7.177247047424316,555192.0
1989-02-23,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,524909.0
1989-02-24,6.95435094833374,7.088088035583496,6.95435094833374,7.088088035583496,1343677.0
1989-02-27,6.95435094833374,6.998929977416992,6.909771919250488,6.998929977416992,807832.0
1989-02-28,6.95435094833374,6.95435094833374,6.865192890167236,6.95435094833374,1659127.0
1989-03-01,6.820612907409668,6.998929977416992,6.820612907409668,6.95435094833374,773343.0
1989-03-02,6.909771919250488,6.909771919250488,6.820612907409668,6.820612907409668,480606.0
1989-03-03,6.909771919250488,6.95435094833374,6.820612907409668,6.865192890167236,360314.0
1989-03-06,6.95435094833374,6.95435094833374,6.865192890167236,6.909771919250488,328909.0
1989-03-07,6.909771919250488,6.95435094833374,6.909771919250488,6.909771919250488,534162.0
1989-03-08,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,510048.0
1989-03-09,6.95435094833374,6.95435094833374,6.909771919250488,6.95435094833374,290775.0
1989-03-10,7.088088035583496,7.1326680183410645,6.909771919250488,6.95435094833374,1056267.0
1989-03-13,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,795775.0
1989-03-14,7.043509006500244,7.088088035583496,6.998929977416992,7.043509006500244,425086.0
1989-03-15,7.043509006500244,7.088088035583496,6.998929977416992,7.043509006500244,361155.0
1989-03-16,7.1326680183410645,7.1326680183410645,6.998929977416992,6.998929977416992,785120.0
1989-03-17,6.95435094833374,7.043509006500244,6.95435094833374,6.998929977416992,1165062.0
1989-03-20,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,509767.0
1989-03-21,6.998929977416992,6.998929977416992,6.95435094833374,6.95435094833374,517899.0
1989-03-22,6.95435094833374,6.998929977416992,6.909771919250488,6.909771919250488,371530.0
1989-03-23,6.95435094833374,7.043509006500244,6.95435094833374,6.998929977416992,454528.0
1989-03-27,7.043509006500244,7.088088035583496,6.95435094833374,6.998929977416992,530517.0
1989-03-28,7.1326680183410645,7.1326680183410645,6.998929977416992,6.998929977416992,568932.0
1989-03-29,7.1326680183410645,7.1326680183410645,7.088088035583496,7.088088035583496,323862.0
1989-03-30,6.998929977416992,7.1326680183410645,6.998929977416992,7.088088035583496,384989.0
1989-03-31,7.043509006500244,7.088088035583496,6.998929977416992,7.043509006500244,595850.0
1989-04-03,7.1326680183410645,7.1326680183410645,7.043509006500244,7.088088035583496,572016.0
1989-04-04,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,544256.0
1989-04-05,7.177247047424316,7.221826076507568,7.088088035583496,7.1326680183410645,788765.0
1989-04-06,7.088088035583496,7.177247047424316,7.088088035583496,7.1326680183410645,308440.0
1989-04-07,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,460417.0
1989-04-10,7.177247047424316,7.177247047424316,7.1326680183410645,7.1326680183410645,505000.0
1989-04-11,7.177247047424316,7.221826076507568,7.1326680183410645,7.1326680183410645,351622.0
1989-04-12,7.1326680183410645,7.221826076507568,7.1326680183410645,7.177247047424316,523787.0
1989-04-13,7.1326680183410645,7.177247047424316,7.1326680183410645,7.1326680183410645,302271.0
1989-04-14,7.26640510559082,7.310984134674072,7.1326680183410645,7.1326680183410645,858024.0
1989-04-17,7.4447221755981445,7.4893012046813965,7.221826076507568,7.26640510559082,2047200.0
1989-04-18,7.4893012046813965,7.578458786010742,7.4893012046813965,7.4893012046813965,2349191.0
1989-04-19,7.4447221755981445,7.533880233764648,7.4447221755981445,7.4893012046813965,430134.0
1989-04-20,7.355563163757324,7.4447221755981445,7.310984134674072,7.400143146514893,526030.0
1989-04-21,7.400143146514893,7.400143146514893,7.355563163757324,7.355563163757324,482568.0
1989-04-24,7.400143146514893,7.4893012046813965,7.355563163757324,7.400143146514893,507244.0
1989-04-25,7.400143146514893,7.4447221755981445,7.355563163757324,7.4447221755981445,444154.0
1989-04-26,7.355563163757324,7.4893012046813965,7.355563163757324,7.400143146514893,365081.0
1989-04-27,7.4893012046813965,7.4893012046813965,7.355563163757324,7.355563163757324,481166.0
1989-04-28,7.4893012046813965,7.4893012046813965,7.4447221755981445,7.4447221755981445,447518.0
1989-05-01,7.4893012046813965,7.4893012046813965,7.4447221755981445,7.4447221755981445,372652.0
1989-05-02,7.4893012046813965,7.533880233764648,7.4893012046813965,7.533880233764648,656136.0
1989-05-03,7.4893012046813965,7.533880233764648,7.4447221755981445,7.4893012046813965,659220.0
1989-05-04,7.4447221755981445,7.4893012046813965,7.400143146514893,7.4447221755981445,245911.0
1989-05-05,7.4447221755981445,7.4893012046813965,7.400143146514893,7.4447221755981445,456772.0
1989-05-08,7.4447221755981445,7.4447221755981445,7.355563163757324,7.400143146514893,450883.0
1989-05-09,7.4447221755981445,7.4893012046813965,7.400143146514893,7.400143146514893,644079.0
1989-05-10,7.4893012046813965,7.4893012046813965,7.400143146514893,7.4447221755981445,355547.0
1989-05-11,7.4893012046813965,7.533880233764648,7.4447221755981445,7.4447221755981445,719226.0
1989-05-12,7.6676177978515625,7.6676177978515625,7.533880233764648,7.578458786010742,1524254.0
1989-05-15,7.7121968269348145,7.7121968269348145,7.6230387687683105,7.6676177978515625,815123.0
1989-05-16,7.7121968269348145,7.756775856018066,7.6676177978515625,7.7121968269348145,720348.0
1989-05-17,7.756775856018066,7.801354885101318,7.6230387687683105,7.756775856018066,1322086.0
1989-05-18,7.4893012046813965,7.578458786010742,7.4447221755981445,7.533880233764648,2088139.0
1989-05-19,7.578458786010742,7.6230387687683105,7.4893012046813965,7.4893012046813965,2325077.0
1989-05-22,7.6676177978515625,7.7121968269348145,7.578458786010742,7.6230387687683105,1967286.0
1989-05-23,7.4893012046813965,7.6676177978515625,7.4447221755981445,7.6676177978515625,996542.0
1989-05-24,7.4447221755981445,7.533880233764648,7.400143146514893,7.4893012046813965,866716.0
1989-05-25,7.400143146514893,7.4893012046813965,7.355563163757324,7.4447221755981445,836433.0
1989-05-26,7.4447221755981445,7.4447221755981445,7.355563163757324,7.355563163757324,710814.0
1989-05-30,7.355563163757324,7.4893012046813965,7.355563163757324,7.4447221755981445,915786.0
1989-05-31,7.400143146514893,7.4447221755981445,7.355563163757324,7.355563163757324,2202542.0
1989-06-01,7.4447221755981445,7.4893012046813965,7.400143146514893,7.4447221755981445,433779.0
1989-06-02,7.533880233764648,7.578458786010742,7.4447221755981445,7.4893012046813965,668754.0
1989-06-05,7.6230387687683105,7.6230387687683105,7.533880233764648,7.533880233764648,973268.0
1989-06-06,7.6676177978515625,7.7121968269348145,7.578458786010742,7.6230387687683105,686419.0
1989-06-07,7.801354885101318,7.801354885101318,7.6676177978515625,7.6676177978515625,668474.0
1989-06-08,7.801354885101318,7.84593391418457,7.756775856018066,7.756775856018066,851855.0
1989-06-09,7.756775856018066,7.84593391418457,7.756775856018066,7.801354885101318,751752.0
1989-06-12,7.84593391418457,7.84593391418457,7.756775856018066,7.801354885101318,875409.0
1989-06-13,7.84593391418457,7.84593391418457,7.756775856018066,7.801354885101318,551266.0
1989-06-14,7.84593391418457,7.890513896942139,7.801354885101318,7.801354885101318,1314796.0
1989-06-15,7.756775856018066,7.84593391418457,7.756775856018066,7.801354885101318,569773.0
1989-06-16,7.756775856018066,7.84593391418457,7.756775856018066,7.756775856018066,1671184.0
1989-06-19,7.801354885101318,7.84593391418457,7.756775856018066,7.756775856018066,472194.0
1989-06-20,7.84593391418457,7.890513896942139,7.756775856018066,7.756775856018066,1611178.0
1989-06-21,7.801354885101318,7.890513896942139,7.756775856018066,7.84593391418457,653332.0
1989-06-22,7.890513896942139,7.890513896942139,7.756775856018066,7.801354885101318,810636.0
1989-06-23,7.935092926025391,7.979671955108643,7.84593391418457,7.935092926025391,1003552.0
1989-06-26,7.935092926025391,7.979671955108643,7.890513896942139,7.935092926025391,419198.0
1989-06-27,8.024250984191895,8.024250984191895,7.935092926025391,7.979671955108643,375456.0
1989-06-28,8.024250984191895,8.068829536437988,7.890513896942139,7.979671955108643,980278.0
1989-06-29,8.068829536437988,8.157988548278809,8.024250984191895,8.068829536437988,1409010.0
1989-06-30,8.024250984191895,8.113409042358398,7.935092926025391,8.068829536437988,949434.0
1989-07-03,8.024250984191895,8.113409042358398,8.024250984191895,8.068829536437988,338162.0
1989-07-05,8.113409042358398,8.113409042358398,7.979671955108643,8.068829536437988,686700.0
1989-07-06,8.113409042358398,8.157988548278809,8.068829536437988,8.113409042358398,559678.0
1989-07-07,8.202568054199219,8.291726112365723,8.024250984191895,8.113409042358398,1352089.0
1989-07-10,8.202568054199219,8.336304664611816,8.202568054199219,8.202568054199219,822133.0
1989-07-11,8.291726112365723,8.380884170532227,8.247146606445312,8.291726112365723,1183568.0
1989-07-12,8.380884170532227,8.470043182373047,8.291726112365723,8.336304664611816,990373.0
1989-07-13,8.336304664611816,8.425463676452637,8.291726112365723,8.380884170532227,696514.0
1989-07-14,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,986447.0
1989-07-17,8.336304664611816,8.380884170532227,7.979671955108643,8.380884170532227,952519.0
1989-07-18,8.291726112365723,8.336304664611816,8.247146606445312,8.291726112365723,813440.0
1989-07-19,8.336304664611816,8.425463676452637,8.291726112365723,8.291726112365723,722591.0
1989-07-20,8.291726112365723,8.380884170532227,8.291726112365723,8.336304664611816,939340.0
1989-07-21,8.336304664611816,8.336304664611816,8.247146606445312,8.291726112365723,586877.0
1989-07-24,8.247146606445312,8.336304664611816,8.247146606445312,8.291726112365723,599495.0
1989-07-25,8.247146606445312,8.336304664611816,8.247146606445312,8.247146606445312,916908.0
1989-07-26,8.336304664611816,8.336304664611816,8.202568054199219,8.247146606445312,842882.0
1989-07-27,8.380884170532227,8.380884170532227,8.291726112365723,8.336304664611816,934012.0
1989-07-28,8.470043182373047,8.470043182373047,8.380884170532227,8.380884170532227,761006.0
1989-07-31,8.51462173461914,8.51462173461914,8.425463676452637,8.470043182373047,908776.0
1989-08-01,8.603779792785645,8.737518310546875,8.51462173461914,8.55920124053955,1571922.0
1989-08-02,8.55920124053955,8.692938804626465,8.55920124053955,8.648359298706055,847649.0
1989-08-03,8.603779792785645,8.648359298706055,8.55920124053955,8.55920124053955,753715.0
1989-08-04,8.55920124053955,8.603779792785645,8.470043182373047,8.55920124053955,1004954.0
1989-08-07,8.55920124053955,8.55920124053955,8.425463676452637,8.55920124053955,1022058.0
1989-08-08,8.55920124053955,8.603779792785645,8.202568054199219,8.470043182373047,2759697.0
1989-08-09,8.470043182373047,8.603779792785645,8.425463676452637,8.603779792785645,689223.0
1989-08-10,8.51462173461914,8.55920124053955,8.425463676452637,8.470043182373047,2546312.0
1989-08-11,8.470043182373047,8.603779792785645,8.425463676452637,8.55920124053955,2356762.0
1989-08-14,8.425463676452637,8.51462173461914,8.425463676452637,8.470043182373047,1192541.0
1989-08-15,8.470043182373047,8.51462173461914,8.380884170532227,8.425463676452637,699878.0
1989-08-16,8.470043182373047,8.51462173461914,8.425463676452637,8.470043182373047,1712403.0
1989-08-17,8.068829536437988,8.247146606445312,8.024250984191895,8.202568054199219,1939246.0
1989-08-18,8.024250984191895,8.113409042358398,7.979671955108643,8.068829536437988,4253668.0
1989-08-21,7.979671955108643,8.068829536437988,7.935092926025391,8.024250984191895,1020936.0
1989-08-22,7.84593391418457,8.068829536437988,7.801354885101318,7.935092926025391,1187494.0
1989-08-23,7.979671955108643,8.024250984191895,7.84593391418457,7.890513896942139,634545.0
1989-08-24,8.068829536437988,8.068829536437988,7.890513896942139,8.024250984191895,2078886.0
1989-08-25,8.068829536437988,8.113409042358398,7.979671955108643,8.068829536437988,1991120.0
1989-08-28,8.068829536437988,8.068829536437988,7.935092926025391,8.068829536437988,563884.0
1989-08-29,7.890513896942139,8.024250984191895,7.84593391418457,8.024250984191895,1138144.0
1989-08-30,7.756775856018066,7.935092926025391,7.756775856018066,7.890513896942139,1674829.0
1989-08-31,7.756775856018066,7.84593391418457,7.7121968269348145,7.756775856018066,1212730.0
1989-09-01,7.801354885101318,7.890513896942139,7.7121968269348145,7.7121968269348145,1188896.0
1989-09-05,7.756775856018066,7.801354885101318,7.7121968269348145,7.756775856018066,887466.0
1989-09-06,7.6676177978515625,7.801354885101318,7.6676177978515625,7.756775856018066,1205159.0
1989-09-07,7.7121968269348145,7.756775856018066,7.578458786010742,7.756775856018066,604262.0
1989-09-08,7.756775856018066,7.756775856018066,7.6676177978515625,7.756775856018066,839798.0
1989-09-11,7.756775856018066,7.756775856018066,7.7121968269348145,7.756775856018066,941864.0
1989-09-12,7.801354885101318,7.84593391418457,7.6230387687683105,7.756775856018066,5957378.0
1989-09-13,7.801354885101318,7.84593391418457,7.756775856018066,7.84593391418457,952519.0
1989-09-14,7.84593391418457,7.84593391418457,7.756775856018066,7.756775856018066,651650.0
1989-09-15,7.935092926025391,7.979671955108643,7.84593391418457,7.84593391418457,2659874.0
1989-09-18,7.935092926025391,7.979671955108643,7.801354885101318,7.890513896942139,1955229.0
1989-09-19,8.024250984191895,8.068829536437988,7.935092926025391,7.935092926025391,1087111.0
1989-09-20,7.935092926025391,8.024250984191895,7.935092926025391,8.024250984191895,765492.0
1989-09-21,7.935092926025391,8.024250984191895,7.935092926025391,7.979671955108643,698757.0
1989-09-22,7.979671955108643,8.024250984191895,7.935092926025391,7.935092926025391,917469.0
1989-09-25,7.979671955108643,8.024250984191895,7.979671955108643,8.024250984191895,2990186.0
1989-09-26,7.935092926025391,8.024250984191895,7.935092926025391,8.024250984191895,991494.0
1989-09-27,7.935092926025391,7.979671955108643,7.84593391418457,7.890513896942139,1507150.0
1989-09-28,7.979671955108643,8.024250984191895,7.935092926025391,7.935092926025391,388634.0
1989-09-29,8.024250984191895,8.024250984191895,7.979671955108643,7.979671955108643,780073.0
1989-10-02,8.024250984191895,8.024250984191895,7.979671955108643,7.979671955108643,1237686.0
1989-10-03,8.024250984191895,8.024250984191895,7.979671955108643,8.024250984191895,558557.0
1989-10-04,7.935092926025391,8.024250984191895,7.935092926025391,7.979671955108643,871483.0
1989-10-05,8.024250984191895,8.024250984191895,7.890513896942139,7.935092926025391,2623703.0
1989-10-06,7.935092926025391,8.024250984191895,7.890513896942139,8.024250984191895,692308.0
1989-10-09,7.979671955108643,7.979671955108643,7.890513896942139,7.935092926025391,312366.0
1989-10-10,7.935092926025391,8.024250984191895,7.890513896942139,7.979671955108643,935975.0
1989-10-11,7.979671955108643,7.979671955108643,7.890513896942139,7.935092926025391,497430.0
1989-10-12,7.935092926025391,8.024250984191895,7.935092926025391,7.979671955108643,673801.0
1989-10-13,7.801354885101318,7.979671955108643,7.801354885101318,7.935092926025391,1282269.0
1989-10-16,7.890513896942139,7.890513896942139,7.533880233764648,7.578458786010742,2025049.0
1989-10-17,7.935092926025391,7.979671955108643,7.84593391418457,7.890513896942139,1833816.0
1989-10-18,7.979671955108643,8.024250984191895,7.890513896942139,7.979671955108643,485372.0
1989-10-19,8.024250984191895,8.024250984191895,7.935092926025391,8.024250984191895,658660.0
1989-10-20,7.979671955108643,8.024250984191895,7.935092926025391,8.024250984191895,482568.0
1989-10-23,8.024250984191895,8.024250984191895,7.979671955108643,8.024250984191895,439667.0
1989-10-24,7.979671955108643,8.024250984191895,7.84593391418457,7.979671955108643,1314796.0
1989-10-25,8.024250984191895,8.024250984191895,7.935092926025391,7.935092926025391,581550.0
1989-10-26,7.935092926025391,8.024250984191895,7.935092926025391,8.024250984191895,1109823.0
1989-10-27,7.935092926025391,8.024250984191895,7.935092926025391,7.979671955108643,1483877.0
1989-10-30,7.979671955108643,8.068829536437988,7.935092926025391,7.979671955108643,822133.0
1989-10-31,8.157988548278809,8.202568054199219,7.979671955108643,8.024250984191895,1218618.0
1989-11-01,8.202568054199219,8.247146606445312,8.157988548278809,8.202568054199219,947191.0
1989-11-02,8.247146606445312,8.247146606445312,8.157988548278809,8.202568054199219,1084868.0
1989-11-03,8.202568054199219,8.247146606445312,8.157988548278809,8.202568054199219,856061.0
1989-11-06,8.157988548278809,8.247146606445312,8.113409042358398,8.202568054199219,732685.0
1989-11-07,8.202568054199219,8.202568054199219,8.068829536437988,8.113409042358398,1592392.0
1989-11-08,8.202568054199219,8.247146606445312,8.157988548278809,8.202568054199219,2855033.0
1989-11-09,7.935092926025391,8.024250984191895,7.84593391418457,7.979671955108643,1578652.0
1989-11-10,8.024250984191895,8.024250984191895,7.935092926025391,7.935092926025391,829984.0
1989-11-13,7.979671955108643,8.024250984191895,7.979671955108643,8.024250984191895,1056267.0
1989-11-14,7.979671955108643,8.024250984191895,7.935092926025391,8.024250984191895,951958.0
1989-11-15,7.979671955108643,8.024250984191895,7.935092926025391,7.979671955108643,1323488.0
1989-11-16,7.979671955108643,8.113409042358398,7.84593391418457,7.979671955108643,626414.0
1989-11-17,7.935092926025391,8.024250984191895,7.935092926025391,7.935092926025391,530236.0
1989-11-20,7.935092926025391,7.979671955108643,7.84593391418457,7.979671955108643,824937.0
1989-11-21,7.890513896942139,7.935092926025391,7.84593391418457,7.890513896942139,1096364.0
1989-11-22,7.84593391418457,7.935092926025391,7.801354885101318,7.890513896942139,1789232.0
1989-11-24,7.84593391418457,7.890513896942139,7.756775856018066,7.890513896942139,1087952.0
1989-11-27,7.84593391418457,7.84593391418457,7.801354885101318,7.84593391418457,1026264.0
1989-11-28,7.84593391418457,7.890513896942139,7.756775856018066,7.84593391418457,2042994.0
1989-11-29,7.890513896942139,7.890513896942139,7.801354885101318,7.84593391418457,4590989.0
1989-11-30,7.890513896942139,7.935092926025391,7.84593391418457,7.84593391418457,1220301.0
1989-12-01,8.113409042358398,8.157988548278809,7.890513896942139,7.935092926025391,1916534.0
1989-12-04,8.113409042358398,8.157988548278809,8.068829536437988,8.113409042358398,916067.0
1989-12-05,8.247146606445312,8.247146606445312,8.113409042358398,8.157988548278809,1249743.0
1989-12-06,8.202568054199219,8.247146606445312,8.157988548278809,8.202568054199219,621927.0
1989-12-07,8.202568054199219,8.247146606445312,8.202568054199219,8.247146606445312,798299.0
1989-12-08,8.291726112365723,8.291726112365723,8.202568054199219,8.247146606445312,1092158.0
1989-12-11,8.291726112365723,8.336304664611816,8.247146606445312,8.247146606445312,709132.0
1989-12-12,8.336304664611816,8.380884170532227,8.291726112365723,8.291726112365723,835592.0
1989-12-13,8.470043182373047,8.51462173461914,8.336304664611816,8.380884170532227,1527339.0
1989-12-14,8.470043182373047,8.55920124053955,8.470043182373047,8.51462173461914,1569960.0
1989-12-15,8.51462173461914,8.55920124053955,8.470043182373047,8.51462173461914,1683522.0
1989-12-18,8.470043182373047,8.51462173461914,8.425463676452637,8.470043182373047,796056.0
1989-12-19,8.470043182373047,8.51462173461914,8.425463676452637,8.470043182373047,1020095.0
1989-12-20,8.470043182373047,8.55920124053955,8.425463676452637,8.55920124053955,1452472.0
1989-12-21,8.336304664611816,8.470043182373047,8.247146606445312,8.470043182373047,2039910.0
1989-12-22,8.291726112365723,8.336304664611816,8.247146606445312,8.336304664611816,1061034.0
1989-12-26,8.247146606445312,8.380884170532227,8.247146606445312,8.380884170532227,472474.0
1989-12-27,8.068829536437988,8.336304664611816,8.068829536437988,8.291726112365723,932610.0
1989-12-28,8.202568054199219,8.247146606445312,8.068829536437988,8.113409042358398,805870.0
1989-12-29,8.247146606445312,8.247146606445312,8.113409042358398,8.157988548278809,1247780.0
1990-01-02,8.291726112365723,8.380884170532227,8.157988548278809,8.247146606445312,1177400.0
1990-01-03,8.291726112365723,8.380884170532227,8.247146606445312,8.380884170532227,1056828.0
1990-01-04,8.157988548278809,8.291726112365723,8.113409042358398,8.291726112365723,956444.0
1990-01-05,8.157988548278809,8.247146606445312,8.157988548278809,8.157988548278809,742780.0
1990-01-08,8.202568054199219,8.202568054199219,7.84593391418457,8.157988548278809,1322086.0
1990-01-09,8.113409042358398,8.247146606445312,8.113409042358398,8.247146606445312,887186.0
1990-01-10,8.202568054199219,8.202568054199219,8.113409042358398,8.202568054199219,852696.0
1990-01-11,7.6230387687683105,8.291726112365723,7.6230387687683105,8.247146606445312,3183381.0
1990-01-12,7.6230387687683105,7.84593391418457,7.578458786010742,7.6676177978515625,5875502.0
1990-01-15,7.6230387687683105,7.7121968269348145,7.578458786010742,7.6230387687683105,1568277.0
1990-01-16,7.6676177978515625,7.6676177978515625,7.578458786010742,7.578458786010742,1694177.0
1990-01-17,7.756775856018066,7.84593391418457,7.6676177978515625,7.7121968269348145,1061594.0
1990-01-18,7.84593391418457,7.84593391418457,7.756775856018066,7.801354885101318,1006356.0
1990-01-19,7.7121968269348145,7.84593391418457,7.7121968269348145,7.84593391418457,1136742.0
1990-01-22,7.6230387687683105,7.801354885101318,7.6230387687683105,7.7121968269348145,983082.0
1990-01-23,7.6676177978515625,7.756775856018066,7.578458786010742,7.6676177978515625,1050098.0
1990-01-24,7.7121968269348145,8.024250984191895,7.578458786010742,7.6676177978515625,1042247.0
1990-01-25,7.4447221755981445,7.7121968269348145,7.4447221755981445,7.6676177978515625,2163286.0
1990-01-26,7.533880233764648,7.578458786010742,7.4447221755981445,7.4447221755981445,1050378.0
1990-01-29,7.6676177978515625,7.756775856018066,7.4893012046813965,7.578458786010742,923918.0
1990-01-30,7.4893012046813965,7.7121968269348145,7.4893012046813965,7.6676177978515625,863912.0
1990-01-31,7.6676177978515625,7.6676177978515625,7.533880233764648,7.578458786010742,1040845.0
1990-02-01,7.756775856018066,7.801354885101318,7.6676177978515625,7.7121968269348145,903449.0
1990-02-02,7.801354885101318,7.801354885101318,7.4893012046813965,7.7121968269348145,1206000.0
1990-02-05,7.84593391418457,7.84593391418457,7.756775856018066,7.801354885101318,1325170.0
1990-02-06,7.6676177978515625,7.84593391418457,7.6676177978515625,7.801354885101318,1212169.0
1990-02-07,7.7121968269348145,7.7121968269348145,7.6230387687683105,7.7121968269348145,1423871.0
1990-02-08,7.6676177978515625,7.756775856018066,7.578458786010742,7.7121968269348145,825778.0
1990-02-09,7.7121968269348145,7.7121968269348145,7.6230387687683105,7.7121968269348145,1158613.0
1990-02-12,7.6230387687683105,7.7121968269348145,7.6230387687683105,7.6676177978515625,1027386.0
1990-02-13,7.578458786010742,7.7121968269348145,7.578458786010742,7.6676177978515625,2796429.0
1990-02-14,7.355563163757324,7.400143146514893,7.26640510559082,7.310984134674072,2130760.0
1990-02-15,7.310984134674072,7.355563163757324,7.310984134674072,7.355563163757324,1000187.0
1990-02-16,7.355563163757324,7.4447221755981445,7.310984134674072,7.355563163757324,1421067.0
1990-02-20,7.177247047424316,7.355563163757324,7.088088035583496,7.355563163757324,2393214.0
1990-02-21,7.1326680183410645,7.177247047424316,7.043509006500244,7.1326680183410645,1700626.0
1990-02-22,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,1296009.0
1990-02-23,7.1326680183410645,7.1326680183410645,7.043509006500244,7.088088035583496,1022058.0
1990-02-26,7.1326680183410645,7.177247047424316,7.088088035583496,7.1326680183410645,857463.0
1990-02-27,7.177247047424316,7.177247047424316,7.1326680183410645,7.1326680183410645,827741.0
1990-02-28,7.177247047424316,7.26640510559082,7.1326680183410645,7.177247047424316,1083185.0
1990-03-01,6.419401168823242,7.221826076507568,6.196505069732666,7.1326680183410645,8208990.0
1990-03-02,6.330243110656738,6.419401168823242,6.196505069732666,6.330243110656738,6160949.0
1990-03-05,6.508559226989746,6.508559226989746,6.330243110656738,6.37482213973999,2974764.0
1990-03-06,6.419401168823242,6.508559226989746,6.419401168823242,6.463980197906494,1663333.0
1990-03-07,6.419401168823242,6.55313777923584,6.419401168823242,6.419401168823242,1696420.0
1990-03-08,6.508559226989746,6.508559226989746,6.419401168823242,6.419401168823242,1286756.0
1990-03-09,6.508559226989746,6.508559226989746,6.419401168823242,6.463980197906494,1011683.0
1990-03-12,6.419401168823242,6.508559226989746,6.419401168823242,6.463980197906494,1359099.0
1990-03-13,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,912422.0
1990-03-14,6.463980197906494,6.508559226989746,6.419401168823242,6.419401168823242,811197.0
1990-03-15,6.37482213973999,6.463980197906494,6.330243110656738,6.419401168823242,1303299.0
1990-03-16,6.419401168823242,6.419401168823242,6.37482213973999,6.419401168823242,1354052.0
1990-03-19,6.419401168823242,6.419401168823242,6.37482213973999,6.37482213973999,864193.0
1990-03-20,6.28566312789917,6.419401168823242,6.28566312789917,6.37482213973999,1786148.0
1990-03-21,6.37482213973999,6.419401168823242,6.28566312789917,6.330243110656738,1039162.0
1990-03-22,6.419401168823242,6.55313777923584,6.28566312789917,6.330243110656738,2968034.0
1990-03-23,6.419401168823242,6.419401168823242,6.37482213973999,6.37482213973999,1390784.0
1990-03-26,6.330243110656738,6.419401168823242,6.28566312789917,6.419401168823242,1370876.0
1990-03-27,6.37482213973999,6.419401168823242,6.330243110656738,6.37482213973999,840359.0
1990-03-28,6.37482213973999,6.419401168823242,6.330243110656738,6.419401168823242,857463.0
1990-03-29,6.419401168823242,6.419401168823242,6.330243110656738,6.37482213973999,2214038.0
1990-03-30,6.419401168823242,6.419401168823242,6.330243110656738,6.37482213973999,1463408.0
1990-04-02,6.37482213973999,6.419401168823242,6.330243110656738,6.330243110656738,688943.0
1990-04-03,6.37482213973999,6.419401168823242,6.330243110656738,6.330243110656738,1695579.0
1990-04-04,6.107347011566162,6.419401168823242,6.107347011566162,6.330243110656738,2560052.0
1990-04-05,6.062767028808594,6.241084098815918,6.062767028808594,6.196505069732666,4850920.0
1990-04-06,5.97360897064209,6.107347011566162,5.884450912475586,6.062767028808594,4203196.0
1990-04-09,6.018187999725342,6.018187999725342,5.884450912475586,5.929029941558838,4600803.0
1990-04-10,6.107347011566162,6.151926040649414,6.018187999725342,6.018187999725342,2024208.0
1990-04-11,6.062767028808594,6.196505069732666,5.884450912475586,6.062767028808594,2146462.0
1990-04-12,6.018187999725342,6.107347011566162,5.97360897064209,6.062767028808594,1479671.0
1990-04-16,6.062767028808594,6.107347011566162,6.018187999725342,6.018187999725342,1651836.0
1990-04-17,5.97360897064209,6.018187999725342,5.884450912475586,6.018187999725342,2548556.0
1990-04-18,5.97360897064209,6.018187999725342,5.929029941558838,5.97360897064209,1356295.0
1990-04-19,5.884450912475586,5.97360897064209,5.884450912475586,5.97360897064209,1944013.0
1990-04-20,5.884450912475586,5.97360897064209,5.884450912475586,5.884450912475586,2229180.0
1990-04-23,5.616975784301758,5.706133842468262,5.5278167724609375,5.66155481338501,3231610.0
1990-04-24,5.616975784301758,5.750712871551514,5.349501132965088,5.572397232055664,2748481.0
1990-04-25,5.66155481338501,5.66155481338501,5.572397232055664,5.66155481338501,1333863.0
1990-04-26,5.706133842468262,5.706133842468262,5.616975784301758,5.66155481338501,1871109.0
1990-04-27,5.5278167724609375,5.706133842468262,5.5278167724609375,5.66155481338501,1472661.0
1990-04-30,5.438659191131592,5.5278167724609375,5.349501132965088,5.483238220214844,1490046.0
1990-05-01,5.5278167724609375,5.572397232055664,5.39408016204834,5.39408016204834,2050565.0
1990-05-02,5.616975784301758,5.66155481338501,5.483238220214844,5.5278167724609375,1641181.0
1990-05-03,5.572397232055664,5.66155481338501,5.572397232055664,5.572397232055664,1756986.0
1990-05-04,5.616975784301758,5.66155481338501,5.572397232055664,5.616975784301758,895317.0
1990-05-07,5.706133842468262,5.795291900634766,5.66155481338501,5.66155481338501,1135620.0
1990-05-08,5.750712871551514,5.750712871551514,5.706133842468262,5.706133842468262,611552.0
1990-05-09,5.839871883392334,5.929029941558838,5.706133842468262,5.706133842468262,1179082.0
1990-05-10,5.929029941558838,5.97360897064209,5.839871883392334,5.929029941558838,1236564.0
1990-05-11,5.97360897064209,6.107347011566162,5.929029941558838,6.018187999725342,1340873.0
1990-05-14,5.97360897064209,6.062767028808594,5.929029941558838,6.018187999725342,2549677.0
1990-05-15,5.97360897064209,6.018187999725342,5.929029941558838,5.97360897064209,876530.0
1990-05-16,6.062767028808594,6.107347011566162,5.929029941558838,5.97360897064209,4211047.0
1990-05-17,5.929029941558838,6.062767028808594,5.929029941558838,5.929029941558838,1125806.0
1990-05-18,5.929029941558838,5.97360897064209,5.884450912475586,5.929029941558838,1232919.0
1990-05-21,5.929029941558838,5.97360897064209,5.884450912475586,5.929029941558838,554351.0
1990-05-22,5.839871883392334,5.97360897064209,5.839871883392334,5.929029941558838,1166744.0
1990-05-23,5.884450912475586,5.929029941558838,5.839871883392334,5.839871883392334,782877.0
1990-05-24,5.884450912475586,5.929029941558838,5.839871883392334,5.884450912475586,1163380.0
1990-05-25,5.839871883392334,5.97360897064209,5.839871883392334,5.839871883392334,1095242.0
1990-05-29,5.929029941558838,5.929029941558838,5.839871883392334,5.839871883392334,692027.0
1990-05-30,5.839871883392334,5.929029941558838,5.839871883392334,5.884450912475586,1221422.0
1990-05-31,5.884450912475586,5.929029941558838,5.839871883392334,5.884450912475586,806991.0
1990-06-01,5.884450912475586,5.929029941558838,5.884450912475586,5.884450912475586,1129171.0
1990-06-04,5.97360897064209,6.018187999725342,5.884450912475586,5.884450912475586,1352930.0
1990-06-05,5.929029941558838,6.018187999725342,5.929029941558838,6.018187999725342,1069446.0
1990-06-06,5.97360897064209,5.97360897064209,5.929029941558838,5.929029941558838,488176.0
1990-06-07,6.018187999725342,6.018187999725342,5.929029941558838,5.97360897064209,1185531.0
1990-06-08,5.929029941558838,6.018187999725342,5.884450912475586,5.97360897064209,658099.0
1990-06-11,5.97360897064209,5.97360897064209,5.884450912475586,5.884450912475586,437144.0
1990-06-12,5.97360897064209,5.97360897064209,5.884450912475586,5.929029941558838,721750.0
1990-06-13,5.97360897064209,6.018187999725342,5.97360897064209,5.97360897064209,905412.0
1990-06-14,5.929029941558838,6.018187999725342,5.929029941558838,5.97360897064209,565847.0
1990-06-15,5.884450912475586,5.97360897064209,5.884450912475586,5.929029941558838,1201514.0
1990-06-18,5.884450912475586,5.929029941558838,5.839871883392334,5.929029941558838,574259.0
1990-06-19,5.839871883392334,5.884450912475586,5.839871883392334,5.839871883392334,558276.0
1990-06-20,5.795291900634766,5.884450912475586,5.750712871551514,5.839871883392334,976633.0
1990-06-21,5.839871883392334,5.884450912475586,5.750712871551514,5.839871883392334,1163380.0
1990-06-22,5.839871883392334,5.884450912475586,5.795291900634766,5.795291900634766,1476306.0
1990-06-25,5.795291900634766,5.884450912475586,5.750712871551514,5.839871883392334,623329.0
1990-06-26,5.706133842468262,5.884450912475586,5.706133842468262,5.750712871551514,591083.0
1990-06-27,5.795291900634766,5.795291900634766,5.706133842468262,5.706133842468262,663146.0
1990-06-28,5.839871883392334,5.839871883392334,5.795291900634766,5.795291900634766,535003.0
1990-06-29,5.929029941558838,5.929029941558838,5.795291900634766,5.795291900634766,1317880.0
1990-07-02,5.884450912475586,5.929029941558838,5.839871883392334,5.929029941558838,767174.0
1990-07-03,5.839871883392334,5.929029941558838,5.839871883392334,5.884450912475586,454528.0
1990-07-05,5.839871883392334,5.884450912475586,5.750712871551514,5.795291900634766,1647911.0
1990-07-06,5.795291900634766,5.884450912475586,5.795291900634766,5.839871883392334,415833.0
1990-07-09,5.795291900634766,5.839871883392334,5.750712871551514,5.795291900634766,837835.0
1990-07-10,5.706133842468262,5.839871883392334,5.706133842468262,5.750712871551514,734648.0
1990-07-11,5.795291900634766,5.795291900634766,5.706133842468262,5.750712871551514,901486.0
1990-07-12,5.839871883392334,5.839871883392334,5.750712871551514,5.750712871551514,931208.0
1990-07-13,5.839871883392334,5.839871883392334,5.750712871551514,5.795291900634766,855781.0
1990-07-16,5.839871883392334,5.839871883392334,5.750712871551514,5.839871883392334,1048416.0
1990-07-17,5.795291900634766,5.839871883392334,5.706133842468262,5.795291900634766,659220.0
1990-07-18,5.750712871551514,5.750712871551514,5.706133842468262,5.706133842468262,866156.0
1990-07-19,5.706133842468262,5.750712871551514,5.616975784301758,5.706133842468262,513412.0
1990-07-20,5.572397232055664,5.706133842468262,5.5278167724609375,5.66155481338501,598093.0
1990-07-23,5.438659191131592,5.616975784301758,5.438659191131592,5.5278167724609375,1588186.0
1990-07-24,5.5278167724609375,5.5278167724609375,5.483238220214844,5.5278167724609375,900925.0
1990-07-25,5.66155481338501,5.66155481338501,5.5278167724609375,5.5278167724609375,765492.0
1990-07-26,5.616975784301758,5.66155481338501,5.616975784301758,5.66155481338501,769137.0
1990-07-27,5.616975784301758,5.66155481338501,5.5278167724609375,5.66155481338501,660062.0
1990-07-30,5.750712871551514,5.750712871551514,5.572397232055664,5.572397232055664,983082.0
1990-07-31,5.884450912475586,5.884450912475586,5.706133842468262,5.750712871551514,1811664.0
1990-08-01,5.929029941558838,5.929029941558838,5.839871883392334,5.884450912475586,1581456.0
1990-08-02,5.795291900634766,5.884450912475586,5.750712871551514,5.839871883392334,738293.0
1990-08-03,5.66155481338501,5.795291900634766,5.5278167724609375,5.750712871551514,973829.0
1990-08-06,5.438659191131592,5.616975784301758,5.349501132965088,5.572397232055664,1394429.0
1990-08-07,5.616975784301758,5.616975784301758,5.483238220214844,5.5278167724609375,1462286.0
1990-08-08,5.706133842468262,5.706133842468262,5.616975784301758,5.616975784301758,439948.0
1990-08-09,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,333115.0
1990-08-10,5.572397232055664,5.66155481338501,5.572397232055664,5.616975784301758,473315.0
1990-08-13,5.616975784301758,5.66155481338501,5.5278167724609375,5.572397232055664,414431.0
1990-08-14,5.706133842468262,5.706133842468262,5.572397232055664,5.616975784301758,718104.0
1990-08-15,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,1514160.0
1990-08-16,5.5278167724609375,5.572397232055664,5.438659191131592,5.5278167724609375,663707.0
1990-08-17,5.483238220214844,5.5278167724609375,5.39408016204834,5.483238220214844,759323.0
1990-08-20,5.483238220214844,5.483238220214844,5.438659191131592,5.438659191131592,625853.0
1990-08-21,5.39408016204834,5.438659191131592,5.349501132965088,5.438659191131592,799420.0
1990-08-22,5.349501132965088,5.438659191131592,5.349501132965088,5.39408016204834,953640.0
1990-08-23,5.215763092041016,5.349501132965088,5.215763092041016,5.349501132965088,968221.0
1990-08-24,5.215763092041016,5.304922103881836,5.171184062957764,5.260342121124268,1397514.0
1990-08-27,5.39408016204834,5.438659191131592,5.304922103881836,5.304922103881836,742499.0
1990-08-28,5.304922103881836,5.39408016204834,5.304922103881836,5.349501132965088,607066.0
1990-08-29,5.483238220214844,5.483238220214844,5.304922103881836,5.304922103881836,774465.0
1990-08-30,5.349501132965088,5.483238220214844,5.304922103881836,5.438659191131592,484531.0
1990-08-31,5.39408016204834,5.438659191131592,5.304922103881836,5.304922103881836,685858.0
1990-09-04,5.349501132965088,5.438659191131592,5.349501132965088,5.349501132965088,586597.0
1990-09-05,5.39408016204834,5.438659191131592,5.349501132965088,5.39408016204834,594728.0
1990-09-06,5.39408016204834,5.438659191131592,5.349501132965088,5.39408016204834,1335545.0
1990-09-07,5.438659191131592,5.438659191131592,5.39408016204834,5.39408016204834,1001028.0
1990-09-10,5.438659191131592,5.483238220214844,5.39408016204834,5.438659191131592,803907.0
1990-09-11,5.438659191131592,5.483238220214844,5.39408016204834,5.39408016204834,1466772.0
1990-09-12,5.438659191131592,5.438659191131592,5.39408016204834,5.438659191131592,477802.0
1990-09-13,5.349501132965088,5.438659191131592,5.304922103881836,5.39408016204834,1258435.0
1990-09-14,5.304922103881836,5.349501132965088,5.260342121124268,5.304922103881836,625572.0
1990-09-17,5.304922103881836,5.304922103881836,5.215763092041016,5.260342121124268,413870.0
1990-09-18,5.349501132965088,5.349501132965088,5.260342121124268,5.304922103881836,669315.0
1990-09-19,5.39408016204834,5.39408016204834,5.304922103881836,5.349501132965088,962613.0
1990-09-20,5.39408016204834,5.39408016204834,5.349501132965088,5.349501132965088,924198.0
1990-09-21,5.438659191131592,5.483238220214844,5.39408016204834,5.438659191131592,1738480.0
1990-09-24,5.260342121124268,5.438659191131592,5.215763092041016,5.39408016204834,1061034.0
1990-09-25,5.304922103881836,5.349501132965088,5.260342121124268,5.260342121124268,435742.0
1990-09-26,5.349501132965088,5.39408016204834,5.260342121124268,5.304922103881836,729040.0
1990-09-27,5.349501132965088,5.39408016204834,5.304922103881836,5.349501132965088,692868.0
1990-09-28,5.215763092041016,5.304922103881836,5.215763092041016,5.304922103881836,696514.0
1990-10-01,5.438659191131592,5.438659191131592,5.260342121124268,5.304922103881836,841761.0
1990-10-02,5.438659191131592,5.483238220214844,5.39408016204834,5.39408016204834,628376.0
1990-10-03,5.572397232055664,5.616975784301758,5.39408016204834,5.39408016204834,1373119.0
1990-10-04,5.66155481338501,5.66155481338501,5.5278167724609375,5.572397232055664,569212.0
1990-10-05,5.616975784301758,5.706133842468262,5.572397232055664,5.616975784301758,1045892.0
1990-10-08,5.66155481338501,5.706133842468262,5.616975784301758,5.616975784301758,287690.0
1990-10-09,5.66155481338501,5.706133842468262,5.616975784301758,5.66155481338501,1174876.0
1990-10-10,5.616975784301758,5.706133842468262,5.572397232055664,5.66155481338501,1077297.0
1990-10-11,5.5278167724609375,5.66155481338501,5.5278167724609375,5.66155481338501,950276.0
1990-10-12,5.706133842468262,5.706133842468262,5.572397232055664,5.572397232055664,775026.0
1990-10-15,5.66155481338501,5.750712871551514,5.616975784301758,5.66155481338501,1228152.0
1990-10-16,5.616975784301758,5.706133842468262,5.616975784301758,5.66155481338501,852416.0
1990-10-17,5.839871883392334,5.884450912475586,5.5278167724609375,5.616975784301758,1591550.0
1990-10-18,5.97360897064209,6.018187999725342,5.839871883392334,5.839871883392334,2240957.0
1990-10-19,5.839871883392334,6.018187999725342,5.795291900634766,5.97360897064209,902327.0
1990-10-22,5.884450912475586,5.929029941558838,5.795291900634766,5.795291900634766,773624.0
1990-10-23,5.839871883392334,5.884450912475586,5.706133842468262,5.884450912475586,845406.0
1990-10-24,5.884450912475586,5.929029941558838,5.795291900634766,5.839871883392334,584634.0
1990-10-25,5.706133842468262,5.929029941558838,5.706133842468262,5.884450912475586,753715.0
1990-10-26,5.66155481338501,5.750712871551514,5.572397232055664,5.616975784301758,718104.0
1990-10-29,5.706133842468262,5.795291900634766,5.66155481338501,5.66155481338501,738574.0
1990-10-30,5.839871883392334,5.839871883392334,5.706133842468262,5.750712871551514,505000.0
1990-10-31,5.929029941558838,5.929029941558838,5.795291900634766,5.795291900634766,640994.0
1990-11-01,6.018187999725342,6.018187999725342,5.884450912475586,5.929029941558838,1786428.0
1990-11-02,6.062767028808594,6.107347011566162,6.018187999725342,6.018187999725342,864193.0
1990-11-05,6.062767028808594,6.107347011566162,6.018187999725342,6.018187999725342,640994.0
1990-11-06,6.062767028808594,6.107347011566162,5.97360897064209,6.018187999725342,2588653.0
1990-11-07,5.706133842468262,5.97360897064209,5.66155481338501,5.929029941558838,762968.0
1990-11-08,5.795291900634766,5.795291900634766,5.706133842468262,5.750712871551514,572016.0
1990-11-09,6.018187999725342,6.018187999725342,5.750712871551514,5.795291900634766,744742.0
1990-11-12,6.018187999725342,6.018187999725342,5.929029941558838,5.929029941558838,667913.0
1990-11-13,5.929029941558838,6.062767028808594,5.884450912475586,5.97360897064209,985886.0
1990-11-14,5.884450912475586,5.884450912475586,5.795291900634766,5.884450912475586,610150.0
1990-11-15,5.839871883392334,5.884450912475586,5.795291900634766,5.884450912475586,479484.0
1990-11-16,5.795291900634766,5.884450912475586,5.750712871551514,5.839871883392334,732966.0
1990-11-19,5.839871883392334,5.929029941558838,5.795291900634766,5.839871883392334,684737.0
1990-11-20,5.795291900634766,5.884450912475586,5.750712871551514,5.839871883392334,854098.0
1990-11-21,5.839871883392334,5.839871883392334,5.706133842468262,5.706133842468262,684176.0
1990-11-23,5.97360897064209,5.97360897064209,5.839871883392334,5.929029941558838,494345.0
1990-11-26,5.884450912475586,5.97360897064209,5.750712871551514,5.97360897064209,823535.0
1990-11-27,5.884450912475586,5.884450912475586,5.795291900634766,5.839871883392334,914665.0
1990-11-28,5.884450912475586,5.929029941558838,5.839871883392334,5.839871883392334,1054024.0
1990-11-29,5.884450912475586,5.929029941558838,5.795291900634766,5.839871883392334,874287.0
1990-11-30,5.97360897064209,6.062767028808594,5.839871883392334,5.839871883392334,2930741.0
1990-12-03,6.018187999725342,6.018187999725342,5.929029941558838,5.97360897064209,1126086.0
1990-12-04,6.196505069732666,6.241084098815918,5.929029941558838,5.97360897064209,3016263.0
1990-12-05,6.241084098815918,6.37482213973999,6.196505069732666,6.241084098815918,978035.0
1990-12-06,6.196505069732666,6.330243110656738,6.062767028808594,6.241084098815918,1728946.0
1990-12-07,6.107347011566162,6.241084098815918,6.107347011566162,6.196505069732666,1223666.0
1990-12-10,6.196505069732666,6.196505069732666,6.062767028808594,6.107347011566162,519862.0
1990-12-11,6.107347011566162,6.241084098815918,6.107347011566162,6.151926040649414,2147864.0
1990-12-12,6.196505069732666,6.241084098815918,6.062767028808594,6.062767028808594,1307505.0
1990-12-13,6.151926040649414,6.241084098815918,6.151926040649414,6.196505069732666,894196.0
1990-12-14,6.196505069732666,6.196505069732666,6.107347011566162,6.151926040649414,1805496.0
1990-12-17,6.196505069732666,6.196505069732666,6.151926040649414,6.151926040649414,549304.0
1990-12-18,6.419401168823242,6.419401168823242,6.151926040649414,6.151926040649414,1440134.0
1990-12-19,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,762688.0
1990-12-20,6.28566312789917,6.330243110656738,6.196505069732666,6.241084098815918,759323.0
1990-12-21,6.419401168823242,6.419401168823242,6.28566312789917,6.37482213973999,2461071.0
1990-12-24,6.37482213973999,6.419401168823242,6.37482213973999,6.37482213973999,1174315.0
1990-12-26,6.419401168823242,6.463980197906494,6.37482213973999,6.37482213973999,1418544.0
1990-12-27,6.419401168823242,6.463980197906494,6.419401168823242,6.419401168823242,1111225.0
1990-12-28,6.37482213973999,6.463980197906494,6.37482213973999,6.419401168823242,965137.0
1990-12-31,6.419401168823242,6.419401168823242,6.330243110656738,6.419401168823242,988690.0
1991-01-02,6.330243110656738,6.419401168823242,6.330243110656738,6.419401168823242,611272.0
1991-01-03,6.330243110656738,6.419401168823242,6.330243110656738,6.37482213973999,749229.0
1991-01-04,6.37482213973999,6.37482213973999,6.28566312789917,6.330243110656738,613515.0
1991-01-07,6.28566312789917,6.37482213973999,6.28566312789917,6.330243110656738,380503.0
1991-01-08,6.330243110656738,6.37482213973999,6.28566312789917,6.330243110656738,637910.0
1991-01-09,6.330243110656738,6.37482213973999,6.241084098815918,6.37482213973999,979998.0
1991-01-10,6.37482213973999,6.37482213973999,6.28566312789917,6.330243110656738,548182.0
1991-01-11,6.28566312789917,6.37482213973999,6.28566312789917,6.330243110656738,497990.0
1991-01-14,6.241084098815918,6.330243110656738,6.241084098815918,6.28566312789917,616039.0
1991-01-15,6.330243110656738,6.330243110656738,6.241084098815918,6.241084098815918,960931.0
1991-01-16,6.28566312789917,6.330243110656738,6.28566312789917,6.28566312789917,627255.0
1991-01-17,6.419401168823242,6.463980197906494,6.330243110656738,6.37482213973999,1342555.0
1991-01-18,6.508559226989746,6.508559226989746,6.37482213973999,6.419401168823242,1154968.0
1991-01-21,6.508559226989746,6.508559226989746,6.419401168823242,6.419401168823242,404617.0
1991-01-22,6.463980197906494,6.508559226989746,6.419401168823242,6.463980197906494,976914.0
1991-01-23,6.463980197906494,6.508559226989746,6.463980197906494,6.508559226989746,667632.0
1991-01-24,6.55313777923584,6.55313777923584,6.463980197906494,6.463980197906494,621927.0
1991-01-25,6.463980197906494,6.508559226989746,6.419401168823242,6.508559226989746,844845.0
1991-01-28,6.508559226989746,6.55313777923584,6.463980197906494,6.463980197906494,912702.0
1991-01-29,6.55313777923584,6.597717761993408,6.508559226989746,6.508559226989746,1408730.0
1991-01-30,6.597717761993408,6.597717761993408,6.55313777923584,6.55313777923584,1081503.0
1991-01-31,6.686875820159912,6.776033878326416,6.597717761993408,6.64229679107666,1289840.0
1991-02-01,6.686875820159912,6.731454849243164,6.64229679107666,6.686875820159912,973268.0
1991-02-04,6.686875820159912,6.731454849243164,6.64229679107666,6.64229679107666,1146556.0
1991-02-05,6.731454849243164,6.776033878326416,6.64229679107666,6.686875820159912,1104215.0
1991-02-06,6.776033878326416,6.776033878326416,6.686875820159912,6.731454849243164,628657.0
1991-02-07,6.865192890167236,6.909771919250488,6.686875820159912,6.776033878326416,1786709.0
1991-02-08,6.95435094833374,6.95435094833374,6.865192890167236,6.865192890167236,3401813.0
1991-02-11,6.95435094833374,6.95435094833374,6.909771919250488,6.909771919250488,926161.0
1991-02-12,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,3532199.0
1991-02-13,6.95435094833374,6.998929977416992,6.820612907409668,6.820612907409668,3667632.0
1991-02-14,6.95435094833374,7.043509006500244,6.909771919250488,6.998929977416992,1662492.0
1991-02-15,6.998929977416992,7.043509006500244,6.909771919250488,6.95435094833374,1577250.0
1991-02-19,6.95435094833374,6.998929977416992,6.95435094833374,6.998929977416992,785400.0
1991-02-20,6.909771919250488,6.95435094833374,6.820612907409668,6.909771919250488,638471.0
1991-02-21,6.909771919250488,6.909771919250488,6.820612907409668,6.909771919250488,821011.0
1991-02-22,6.865192890167236,6.998929977416992,6.820612907409668,6.909771919250488,1327974.0
1991-02-25,6.95435094833374,6.95435094833374,6.820612907409668,6.95435094833374,1507711.0
1991-02-26,6.909771919250488,6.95435094833374,6.865192890167236,6.909771919250488,858585.0
1991-02-27,6.95435094833374,6.95435094833374,6.820612907409668,6.865192890167236,927283.0
1991-02-28,6.865192890167236,6.998929977416992,6.865192890167236,6.998929977416992,920834.0
1991-03-01,6.865192890167236,6.865192890167236,6.776033878326416,6.820612907409668,682774.0
1991-03-04,6.776033878326416,6.865192890167236,6.776033878326416,6.820612907409668,594448.0
1991-03-05,6.865192890167236,6.909771919250488,6.776033878326416,6.820612907409668,771661.0
1991-03-06,6.820612907409668,6.909771919250488,6.776033878326416,6.865192890167236,836153.0
1991-03-07,6.776033878326416,6.820612907409668,6.731454849243164,6.820612907409668,927563.0
1991-03-08,6.731454849243164,6.820612907409668,6.731454849243164,6.776033878326416,796056.0
1991-03-11,6.731454849243164,6.731454849243164,6.686875820159912,6.686875820159912,500514.0
1991-03-12,6.776033878326416,6.820612907409668,6.686875820159912,6.731454849243164,898121.0
1991-03-13,6.95435094833374,6.95435094833374,6.820612907409668,6.865192890167236,836153.0
1991-03-14,6.95435094833374,6.998929977416992,6.909771919250488,6.909771919250488,856342.0
1991-03-15,6.820612907409668,6.909771919250488,6.731454849243164,6.909771919250488,1211048.0
1991-03-18,6.776033878326416,6.820612907409668,6.64229679107666,6.776033878326416,1007197.0
1991-03-19,6.776033878326416,6.820612907409668,6.64229679107666,6.731454849243164,947752.0
1991-03-20,6.909771919250488,6.909771919250488,6.776033878326416,6.776033878326416,642957.0
1991-03-21,6.865192890167236,6.909771919250488,6.865192890167236,6.909771919250488,727918.0
1991-03-22,6.909771919250488,6.909771919250488,6.865192890167236,6.909771919250488,709973.0
1991-03-25,6.998929977416992,7.043509006500244,6.909771919250488,6.95435094833374,977194.0
1991-03-26,7.088088035583496,7.088088035583496,6.95435094833374,6.998929977416992,768016.0
1991-03-27,6.998929977416992,7.088088035583496,6.998929977416992,7.088088035583496,795775.0
1991-03-28,7.043509006500244,7.043509006500244,6.998929977416992,6.998929977416992,816244.0
1991-04-01,6.95435094833374,6.998929977416992,6.95435094833374,6.998929977416992,814842.0
1991-04-02,7.043509006500244,7.043509006500244,6.95435094833374,6.95435094833374,739134.0
1991-04-03,7.043509006500244,7.1326680183410645,7.043509006500244,7.043509006500244,1270492.0
1991-04-04,7.1326680183410645,7.1326680183410645,7.043509006500244,7.043509006500244,768016.0
1991-04-05,7.088088035583496,7.1326680183410645,7.088088035583496,7.088088035583496,856342.0
1991-04-08,7.1326680183410645,7.1326680183410645,7.088088035583496,7.088088035583496,732685.0
1991-04-09,7.043509006500244,7.088088035583496,7.043509006500244,7.088088035583496,693710.0
1991-04-10,7.1326680183410645,7.177247047424316,6.998929977416992,7.088088035583496,2069632.0
1991-04-11,7.221826076507568,7.26640510559082,7.1326680183410645,7.1326680183410645,1294607.0
1991-04-12,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,1299934.0
1991-04-15,7.355563163757324,7.4447221755981445,7.221826076507568,7.26640510559082,1364987.0
1991-04-16,7.400143146514893,7.4447221755981445,7.310984134674072,7.355563163757324,1287877.0
1991-04-17,7.4447221755981445,7.4893012046813965,7.1326680183410645,7.400143146514893,2085054.0
1991-04-18,7.221826076507568,7.400143146514893,7.221826076507568,7.355563163757324,1947939.0
1991-04-19,7.177247047424316,7.26640510559082,7.1326680183410645,7.221826076507568,919432.0
1991-04-22,7.177247047424316,7.26640510559082,7.177247047424316,7.177247047424316,1377325.0
1991-04-23,7.221826076507568,7.26640510559082,7.177247047424316,7.177247047424316,951958.0
1991-04-24,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,666230.0
1991-04-25,7.1326680183410645,7.26640510559082,7.1326680183410645,7.177247047424316,1004673.0
1991-04-26,7.177247047424316,7.221826076507568,7.088088035583496,7.1326680183410645,514254.0
1991-04-29,7.177247047424316,7.310984134674072,7.177247047424316,7.177247047424316,1332180.0
1991-04-30,7.221826076507568,7.310984134674072,7.177247047424316,7.221826076507568,1076175.0
1991-05-01,7.355563163757324,7.400143146514893,7.221826076507568,7.221826076507568,1510795.0
1991-05-02,7.310984134674072,7.400143146514893,7.1326680183410645,7.355563163757324,1044210.0
1991-05-03,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,1160856.0
1991-05-06,7.221826076507568,7.310984134674072,7.177247047424316,7.26640510559082,723432.0
1991-05-07,7.177247047424316,7.26640510559082,7.1326680183410645,7.221826076507568,708851.0
1991-05-08,7.26640510559082,7.26640510559082,7.088088035583496,7.177247047424316,1355734.0
1991-05-09,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,414431.0
1991-05-10,7.1326680183410645,7.221826076507568,7.088088035583496,7.177247047424316,1491448.0
1991-05-13,7.26640510559082,7.26640510559082,7.1326680183410645,7.177247047424316,1403402.0
1991-05-14,7.26640510559082,7.26640510559082,7.177247047424316,7.221826076507568,1542200.0
1991-05-15,7.355563163757324,7.355563163757324,7.221826076507568,7.26640510559082,3874006.0
1991-05-16,7.221826076507568,7.26640510559082,7.177247047424316,7.26640510559082,1438172.0
1991-05-17,7.221826076507568,7.26640510559082,7.1326680183410645,7.177247047424316,913543.0
1991-05-20,7.177247047424316,7.26640510559082,7.177247047424316,7.221826076507568,1551173.0
1991-05-21,7.221826076507568,7.221826076507568,7.177247047424316,7.177247047424316,1246939.0
1991-05-22,7.221826076507568,7.26640510559082,7.177247047424316,7.177247047424316,672680.0
1991-05-23,7.177247047424316,7.26640510559082,7.1326680183410645,7.221826076507568,651650.0
1991-05-24,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,424806.0
1991-05-28,7.221826076507568,7.26640510559082,7.1326680183410645,7.177247047424316,584634.0
1991-05-29,7.26640510559082,7.26640510559082,7.221826076507568,7.26640510559082,457332.0
1991-05-30,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,520422.0
1991-05-31,7.221826076507568,7.310984134674072,7.1326680183410645,7.310984134674072,1752780.0
1991-06-03,7.1326680183410645,7.177247047424316,7.1326680183410645,7.177247047424316,466305.0
1991-06-04,7.1326680183410645,7.177247047424316,6.998929977416992,7.1326680183410645,492663.0
1991-06-05,7.043509006500244,7.1326680183410645,7.043509006500244,7.1326680183410645,444434.0
1991-06-06,7.088088035583496,7.088088035583496,7.043509006500244,7.088088035583496,304795.0
1991-06-07,7.088088035583496,7.088088035583496,7.043509006500244,7.088088035583496,350220.0
1991-06-10,7.043509006500244,7.1326680183410645,7.043509006500244,7.043509006500244,529115.0
1991-06-11,7.088088035583496,7.1326680183410645,7.043509006500244,7.088088035583496,1287316.0
1991-06-12,6.998929977416992,7.088088035583496,6.998929977416992,7.088088035583496,397888.0
1991-06-13,7.177247047424316,7.177247047424316,6.998929977416992,6.998929977416992,779232.0
1991-06-14,7.221826076507568,7.221826076507568,7.1326680183410645,7.177247047424316,626974.0
1991-06-17,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,741378.0
1991-06-18,7.26640510559082,7.310984134674072,7.221826076507568,7.221826076507568,1183849.0
1991-06-19,7.177247047424316,7.221826076507568,7.1326680183410645,7.221826076507568,627255.0
1991-06-20,7.26640510559082,7.26640510559082,7.177247047424316,7.177247047424316,604542.0
1991-06-21,7.26640510559082,7.26640510559082,7.221826076507568,7.26640510559082,1851481.0
1991-06-24,7.26640510559082,7.26640510559082,7.221826076507568,7.26640510559082,937097.0
1991-06-25,7.26640510559082,7.26640510559082,7.221826076507568,7.26640510559082,524068.0
1991-06-26,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,520142.0
1991-06-27,7.26640510559082,7.310984134674072,7.221826076507568,7.26640510559082,770259.0
1991-06-28,7.177247047424316,7.26640510559082,7.1326680183410645,7.221826076507568,758482.0
1991-07-01,7.310984134674072,7.310984134674072,7.177247047424316,7.221826076507568,1419946.0
1991-07-02,7.221826076507568,7.310984134674072,7.221826076507568,7.26640510559082,607627.0
1991-07-03,7.26640510559082,7.26640510559082,7.177247047424316,7.221826076507568,738574.0
1991-07-05,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,336480.0
1991-07-08,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,1480232.0
1991-07-09,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,1058790.0
1991-07-10,7.177247047424316,7.355563163757324,7.1326680183410645,7.310984134674072,706047.0
1991-07-11,7.221826076507568,7.26640510559082,7.177247047424316,7.221826076507568,488176.0
1991-07-12,7.310984134674072,7.310984134674072,7.221826076507568,7.221826076507568,1253108.0
1991-07-15,7.355563163757324,7.355563163757324,7.26640510559082,7.26640510559082,676325.0
1991-07-16,7.355563163757324,7.355563163757324,7.310984134674072,7.310984134674072,531919.0
1991-07-17,7.310984134674072,7.355563163757324,7.310984134674072,7.310984134674072,642957.0
1991-07-18,7.400143146514893,7.400143146514893,7.310984134674072,7.310984134674072,731283.0
1991-07-19,7.310984134674072,7.400143146514893,7.310984134674072,7.400143146514893,1113188.0
1991-07-22,7.26640510559082,7.355563163757324,7.26640510559082,7.310984134674072,392560.0
1991-07-23,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,587438.0
1991-07-24,7.310984134674072,7.355563163757324,7.26640510559082,7.310984134674072,751472.0
1991-07-25,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,1665576.0
1991-07-26,7.26640510559082,7.310984134674072,7.221826076507568,7.26640510559082,450603.0
1991-07-29,7.4447221755981445,7.4447221755981445,7.26640510559082,7.310984134674072,1336667.0
1991-07-30,7.4893012046813965,7.533880233764648,7.400143146514893,7.4447221755981445,1847836.0
1991-07-31,7.4447221755981445,7.533880233764648,7.400143146514893,7.4893012046813965,915226.0
1991-08-01,7.400143146514893,7.4447221755981445,7.355563163757324,7.4447221755981445,609309.0
1991-08-02,7.400143146514893,7.4447221755981445,7.355563163757324,7.4447221755981445,395364.0
1991-08-05,7.355563163757324,7.4447221755981445,7.355563163757324,7.4447221755981445,415553.0
1991-08-06,7.4893012046813965,7.4893012046813965,7.355563163757324,7.355563163757324,729881.0
1991-08-07,7.400143146514893,7.4893012046813965,7.355563163757324,7.4893012046813965,1101692.0
1991-08-08,7.4447221755981445,7.4893012046813965,7.400143146514893,7.400143146514893,1151322.0
1991-08-09,7.4893012046813965,7.4893012046813965,7.400143146514893,7.4893012046813965,881297.0
1991-08-12,7.4447221755981445,7.4893012046813965,7.355563163757324,7.4447221755981445,816805.0
1991-08-13,7.4893012046813965,7.533880233764648,7.4447221755981445,7.4893012046813965,837274.0
1991-08-14,7.4447221755981445,7.578458786010742,7.4447221755981445,7.4447221755981445,2608561.0
1991-08-15,7.310984134674072,7.400143146514893,7.310984134674072,7.355563163757324,853257.0
1991-08-16,7.400143146514893,7.4447221755981445,7.310984134674072,7.355563163757324,804468.0
1991-08-19,7.310984134674072,7.355563163757324,7.088088035583496,7.310984134674072,593607.0
1991-08-20,7.400143146514893,7.400143146514893,7.355563163757324,7.400143146514893,1381811.0
1991-08-21,7.533880233764648,7.533880233764648,7.400143146514893,7.400143146514893,1453033.0
1991-08-22,7.6230387687683105,7.6230387687683105,7.4893012046813965,7.4893012046813965,2314141.0
1991-08-23,7.6230387687683105,7.6676177978515625,7.578458786010742,7.578458786010742,971025.0
1991-08-26,7.6230387687683105,7.6230387687683105,7.578458786010742,7.6230387687683105,651650.0
1991-08-27,7.578458786010742,7.6230387687683105,7.533880233764648,7.578458786010742,497430.0
1991-08-28,7.6676177978515625,7.6676177978515625,7.533880233764648,7.533880233764648,959248.0
1991-08-29,7.533880233764648,7.6230387687683105,7.533880233764648,7.6230387687683105,614076.0
1991-08-30,7.578458786010742,7.6230387687683105,7.4893012046813965,7.533880233764648,871203.0
1991-09-03,7.6676177978515625,7.6676177978515625,7.578458786010742,7.578458786010742,926722.0
1991-09-04,7.6230387687683105,7.6676177978515625,7.6230387687683105,7.6230387687683105,319656.0
1991-09-05,7.6676177978515625,7.6676177978515625,7.6230387687683105,7.6230387687683105,1443219.0
1991-09-06,7.6230387687683105,7.7121968269348145,7.6230387687683105,7.6230387687683105,886625.0
1991-09-09,7.6676177978515625,7.6676177978515625,7.6230387687683105,7.6230387687683105,582391.0
1991-09-10,7.756775856018066,7.756775856018066,7.6230387687683105,7.6676177978515625,737172.0
1991-09-11,7.801354885101318,7.84593391418457,7.7121968269348145,7.7121968269348145,1780260.0
1991-09-12,7.801354885101318,7.890513896942139,7.801354885101318,7.801354885101318,870081.0
1991-09-13,7.801354885101318,7.84593391418457,7.756775856018066,7.801354885101318,568651.0
1991-09-16,7.84593391418457,7.84593391418457,7.801354885101318,7.84593391418457,653612.0
1991-09-17,7.801354885101318,7.890513896942139,7.801354885101318,7.84593391418457,847930.0
1991-09-18,7.801354885101318,7.84593391418457,7.756775856018066,7.801354885101318,429292.0
1991-09-19,7.84593391418457,7.935092926025391,7.756775856018066,7.756775856018066,1188335.0
1991-09-20,7.979671955108643,7.979671955108643,7.890513896942139,7.979671955108643,1620151.0
1991-09-23,7.979671955108643,7.979671955108643,7.890513896942139,7.935092926025391,582110.0
1991-09-24,7.979671955108643,8.024250984191895,7.935092926025391,7.935092926025391,1371436.0
1991-09-25,8.068829536437988,8.068829536437988,7.979671955108643,7.979671955108643,737732.0
1991-09-26,8.068829536437988,8.068829536437988,8.024250984191895,8.068829536437988,688102.0
1991-09-27,8.024250984191895,8.157988548278809,8.024250984191895,8.068829536437988,1566875.0
1991-09-30,8.068829536437988,8.068829536437988,7.935092926025391,7.979671955108643,811758.0
1991-10-01,8.024250984191895,8.113409042358398,8.024250984191895,8.068829536437988,667072.0
1991-10-02,8.068829536437988,8.113409042358398,8.024250984191895,8.024250984191895,988130.0
1991-10-03,8.157988548278809,8.202568054199219,8.068829536437988,8.068829536437988,1555379.0
1991-10-04,8.247146606445312,8.291726112365723,8.157988548278809,8.202568054199219,974670.0
1991-10-07,8.157988548278809,8.247146606445312,8.113409042358398,8.247146606445312,940181.0
1991-10-08,8.202568054199219,8.247146606445312,8.157988548278809,8.157988548278809,1199551.0
1991-10-09,8.113409042358398,8.202568054199219,8.113409042358398,8.202568054199219,1179643.0
1991-10-10,7.979671955108643,8.157988548278809,7.935092926025391,8.113409042358398,1130012.0
1991-10-11,7.935092926025391,8.024250984191895,7.890513896942139,8.024250984191895,398448.0
1991-10-14,8.157988548278809,8.202568054199219,8.024250984191895,8.024250984191895,1012524.0
1991-10-15,8.202568054199219,8.202568054199219,8.113409042358398,8.202568054199219,643238.0
1991-10-16,8.291726112365723,8.291726112365723,8.157988548278809,8.202568054199219,685858.0
1991-10-17,8.202568054199219,8.291726112365723,8.157988548278809,8.202568054199219,1280587.0
1991-10-18,8.157988548278809,8.202568054199219,8.068829536437988,8.202568054199219,814282.0
1991-10-21,8.113409042358398,8.157988548278809,8.068829536437988,8.113409042358398,513973.0
1991-10-22,8.113409042358398,8.157988548278809,8.068829536437988,8.113409042358398,612113.0
1991-10-23,8.202568054199219,8.202568054199219,8.113409042358398,8.157988548278809,504159.0
1991-10-24,8.202568054199219,8.247146606445312,8.157988548278809,8.157988548278809,718946.0
1991-10-25,8.247146606445312,8.291726112365723,8.157988548278809,8.157988548278809,839237.0
1991-10-28,8.380884170532227,8.425463676452637,8.247146606445312,8.247146606445312,1658846.0
1991-10-29,8.425463676452637,8.425463676452637,8.380884170532227,8.380884170532227,1108421.0
1991-10-30,8.380884170532227,8.470043182373047,8.380884170532227,8.380884170532227,571455.0
1991-10-31,8.470043182373047,8.470043182373047,8.380884170532227,8.425463676452637,443032.0
1991-11-01,8.291726112365723,8.470043182373047,8.247146606445312,8.470043182373047,767174.0
1991-11-04,8.336304664611816,8.336304664611816,8.247146606445312,8.291726112365723,513412.0
1991-11-05,8.336304664611816,8.380884170532227,8.291726112365723,8.291726112365723,2682026.0
1991-11-06,8.291726112365723,8.380884170532227,8.202568054199219,8.202568054199219,2144219.0
1991-11-07,8.470043182373047,8.470043182373047,8.291726112365723,8.291726112365723,1135059.0
1991-11-08,8.470043182373047,8.55920124053955,8.425463676452637,8.470043182373047,1341434.0
1991-11-11,8.55920124053955,8.603779792785645,8.425463676452637,8.470043182373047,1068885.0
1991-11-12,8.51462173461914,8.692938804626465,8.425463676452637,8.55920124053955,2550238.0
1991-11-13,8.470043182373047,8.470043182373047,8.380884170532227,8.425463676452637,1036078.0
1991-11-14,8.336304664611816,8.425463676452637,8.336304664611816,8.425463676452637,864473.0
1991-11-15,8.247146606445312,8.425463676452637,8.247146606445312,8.380884170532227,1493410.0
1991-11-18,8.336304664611816,8.380884170532227,8.113409042358398,8.202568054199219,1110945.0
1991-11-19,8.247146606445312,8.291726112365723,8.113409042358398,8.291726112365723,759884.0
1991-11-20,8.336304664611816,8.380884170532227,8.247146606445312,8.291726112365723,1103935.0
1991-11-21,8.380884170532227,8.425463676452637,8.291726112365723,8.291726112365723,533601.0
1991-11-22,8.247146606445312,8.380884170532227,8.202568054199219,8.336304664611816,388354.0
1991-11-25,8.380884170532227,8.380884170532227,8.247146606445312,8.247146606445312,703804.0
1991-11-26,8.470043182373047,8.470043182373047,8.291726112365723,8.380884170532227,626133.0
1991-11-27,8.648359298706055,8.648359298706055,8.425463676452637,8.470043182373047,2286101.0
1991-11-29,8.648359298706055,8.648359298706055,8.603779792785645,8.648359298706055,683335.0
1991-12-02,8.692938804626465,8.692938804626465,8.425463676452637,8.51462173461914,1128330.0
1991-12-03,8.648359298706055,8.692938804626465,8.603779792785645,8.648359298706055,1180484.0
1991-12-04,8.51462173461914,8.648359298706055,8.380884170532227,8.648359298706055,594448.0
1991-12-05,8.470043182373047,8.55920124053955,8.425463676452637,8.470043182373047,670436.0
1991-12-06,8.55920124053955,8.55920124053955,8.470043182373047,8.470043182373047,869240.0
1991-12-09,8.51462173461914,8.55920124053955,8.470043182373047,8.55920124053955,594728.0
1991-12-10,8.470043182373047,8.55920124053955,8.470043182373047,8.51462173461914,1271614.0
1991-12-11,8.648359298706055,8.648359298706055,8.470043182373047,8.470043182373047,864754.0
1991-12-12,8.737518310546875,8.737518310546875,8.648359298706055,8.692938804626465,867558.0
1991-12-13,8.692938804626465,8.737518310546875,8.648359298706055,8.737518310546875,717263.0
1991-12-16,8.425463676452637,8.692938804626465,8.425463676452637,8.692938804626465,520703.0
1991-12-17,8.470043182373047,8.55920124053955,8.425463676452637,8.470043182373047,562482.0
1991-12-18,8.603779792785645,8.603779792785645,8.470043182373047,8.470043182373047,427330.0
1991-12-19,8.55920124053955,8.648359298706055,8.55920124053955,8.55920124053955,575381.0
1991-12-20,8.826676368713379,8.871254920959473,8.648359298706055,8.737518310546875,1940929.0
1991-12-23,8.9158353805542,8.9158353805542,8.782096862792969,8.826676368713379,777549.0
1991-12-24,9.049571990966797,9.049571990966797,8.871254920959473,8.871254920959473,906814.0
1991-12-26,9.049571990966797,9.049571990966797,9.004993438720703,9.004993438720703,802785.0
1991-12-27,9.1387300491333,9.1387300491333,9.004993438720703,9.004993438720703,836433.0
1991-12-30,9.227889060974121,9.227889060974121,9.004993438720703,9.09415054321289,1235442.0
1991-12-31,9.227889060974121,9.272467613220215,9.09415054321289,9.183309555053711,1666137.0
1992-01-02,9.09415054321289,9.227889060974121,9.09415054321289,9.183309555053711,1218618.0
1992-01-03,9.183309555053711,9.183309555053711,9.09415054321289,9.09415054321289,1549771.0
1992-01-06,9.09415054321289,9.1387300491333,9.004993438720703,9.1387300491333,845967.0
1992-01-07,9.09415054321289,9.09415054321289,9.004993438720703,9.09415054321289,757360.0
1992-01-08,9.09415054321289,9.1387300491333,8.960413932800293,9.004993438720703,1645387.0
1992-01-09,8.826676368713379,9.183309555053711,8.737518310546875,9.09415054321289,1614824.0
1992-01-10,8.603779792785645,8.871254920959473,8.51462173461914,8.826676368713379,1795401.0
1992-01-13,8.51462173461914,8.51462173461914,8.380884170532227,8.51462173461914,2490232.0
1992-01-14,8.648359298706055,8.648359298706055,8.470043182373047,8.51462173461914,1576409.0
1992-01-15,8.51462173461914,8.648359298706055,8.425463676452637,8.648359298706055,2241798.0
1992-01-16,8.291726112365723,8.51462173461914,8.202568054199219,8.470043182373047,2092345.0
1992-01-17,8.113409042358398,8.380884170532227,8.068829536437988,8.336304664611816,4624918.0
1992-01-20,8.425463676452637,8.425463676452637,8.157988548278809,8.202568054199219,2150668.0
1992-01-21,8.425463676452637,8.470043182373047,8.336304664611816,8.380884170532227,1763996.0
1992-01-22,8.603779792785645,8.603779792785645,8.425463676452637,8.470043182373047,906814.0
1992-01-23,8.55920124053955,8.603779792785645,8.470043182373047,8.603779792785645,1153566.0
1992-01-24,8.55920124053955,8.648359298706055,8.51462173461914,8.51462173461914,1372278.0
1992-01-27,8.55920124053955,8.55920124053955,8.51462173461914,8.55920124053955,1523133.0
1992-01-28,8.603779792785645,8.692938804626465,8.55920124053955,8.603779792785645,676044.0
1992-01-29,8.55920124053955,8.648359298706055,8.51462173461914,8.55920124053955,919992.0
1992-01-30,8.603779792785645,8.603779792785645,8.470043182373047,8.51462173461914,1088232.0
1992-01-31,8.692938804626465,8.692938804626465,8.55920124053955,8.603779792785645,526311.0
1992-02-03,8.603779792785645,8.692938804626465,8.55920124053955,8.648359298706055,767735.0
1992-02-04,8.55920124053955,8.603779792785645,8.51462173461914,8.55920124053955,533882.0
1992-02-05,8.648359298706055,8.648359298706055,8.55920124053955,8.55920124053955,669034.0
1992-02-06,8.55920124053955,8.648359298706055,8.470043182373047,8.648359298706055,543696.0
1992-02-07,8.470043182373047,8.55920124053955,8.470043182373047,8.51462173461914,1175156.0
1992-02-10,8.648359298706055,8.648359298706055,8.470043182373047,8.470043182373047,811478.0
1992-02-11,8.871254920959473,8.871254920959473,8.603779792785645,8.603779792785645,527152.0
1992-02-12,8.826676368713379,8.871254920959473,8.782096862792969,8.826676368713379,722591.0
1992-02-13,8.692938804626465,8.826676368713379,8.603779792785645,8.826676368713379,810917.0
1992-02-14,8.826676368713379,8.826676368713379,8.737518310546875,8.782096862792969,697916.0
1992-02-18,8.603779792785645,8.782096862792969,8.55920124053955,8.737518310546875,1089634.0
1992-02-19,8.648359298706055,8.737518310546875,8.55920124053955,8.692938804626465,3900364.0
1992-02-20,8.603779792785645,8.603779792785645,8.470043182373047,8.51462173461914,1417422.0
1992-02-21,8.470043182373047,8.603779792785645,8.470043182373047,8.55920124053955,1272455.0
1992-02-24,8.470043182373047,8.470043182373047,8.380884170532227,8.470043182373047,468829.0
1992-02-25,8.603779792785645,8.603779792785645,8.425463676452637,8.470043182373047,754276.0
1992-02-26,8.692938804626465,8.692938804626465,8.55920124053955,8.603779792785645,877652.0
1992-02-27,8.737518310546875,8.737518310546875,8.692938804626465,8.692938804626465,2138611.0
1992-02-28,8.737518310546875,8.737518310546875,8.648359298706055,8.692938804626465,991494.0
1992-03-02,8.603779792785645,8.737518310546875,8.603779792785645,8.692938804626465,656416.0
1992-03-03,8.603779792785645,8.692938804626465,8.603779792785645,8.648359298706055,1318441.0
1992-03-04,8.603779792785645,8.648359298706055,8.51462173461914,8.603779792785645,787644.0
1992-03-05,8.648359298706055,8.648359298706055,8.55920124053955,8.603779792785645,649126.0
1992-03-06,8.51462173461914,8.603779792785645,8.51462173461914,8.55920124053955,1342555.0
1992-03-09,8.603779792785645,8.603779792785645,8.51462173461914,8.55920124053955,679970.0
1992-03-10,8.692938804626465,8.782096862792969,8.603779792785645,8.603779792785645,2340779.0
1992-03-11,8.603779792785645,8.692938804626465,8.55920124053955,8.648359298706055,467988.0
1992-03-12,8.55920124053955,8.648359298706055,8.51462173461914,8.55920124053955,930928.0
1992-03-13,8.55920124053955,8.603779792785645,8.51462173461914,8.55920124053955,458454.0
1992-03-16,8.603779792785645,8.648359298706055,8.55920124053955,8.55920124053955,525470.0
1992-03-17,8.51462173461914,8.603779792785645,8.470043182373047,8.55920124053955,1994766.0
1992-03-18,8.51462173461914,8.51462173461914,8.470043182373047,8.51462173461914,1474904.0
1992-03-19,8.55920124053955,8.603779792785645,8.51462173461914,8.51462173461914,940742.0
1992-03-20,8.737518310546875,8.737518310546875,8.55920124053955,8.55920124053955,1698663.0
1992-03-23,8.648359298706055,8.692938804626465,8.648359298706055,8.692938804626465,1163099.0
1992-03-24,8.648359298706055,8.737518310546875,8.648359298706055,8.648359298706055,506963.0
1992-03-25,8.603779792785645,8.692938804626465,8.603779792785645,8.648359298706055,960650.0
1992-03-26,8.648359298706055,8.648359298706055,8.55920124053955,8.603779792785645,340686.0
1992-03-27,8.648359298706055,8.692938804626465,8.603779792785645,8.603779792785645,436022.0
1992-03-30,8.648359298706055,8.692938804626465,8.603779792785645,8.603779792785645,496308.0
1992-03-31,8.782096862792969,8.782096862792969,8.648359298706055,8.648359298706055,1313954.0
1992-04-01,8.871254920959473,8.871254920959473,8.692938804626465,8.737518310546875,1137863.0
1992-04-02,9.09415054321289,9.1387300491333,8.782096862792969,8.826676368713379,2682026.0
1992-04-03,9.004993438720703,9.049571990966797,8.960413932800293,9.004993438720703,763810.0
1992-04-06,8.9158353805542,9.049571990966797,8.9158353805542,9.004993438720703,972708.0
1992-04-07,8.871254920959473,8.960413932800293,8.871254920959473,8.960413932800293,943826.0
1992-04-08,8.9158353805542,8.960413932800293,8.871254920959473,8.871254920959473,776428.0
1992-04-09,9.09415054321289,9.09415054321289,8.9158353805542,8.9158353805542,918030.0
1992-04-10,9.272467613220215,9.272467613220215,9.1387300491333,9.183309555053711,2998037.0
1992-04-13,9.183309555053711,9.272467613220215,9.09415054321289,9.227889060974121,1537433.0
1992-04-14,9.09415054321289,9.183309555053711,9.09415054321289,9.1387300491333,573698.0
1992-04-15,9.183309555053711,9.183309555053711,9.049571990966797,9.1387300491333,814001.0
1992-04-16,9.272467613220215,9.272467613220215,9.183309555053711,9.183309555053711,1470137.0
1992-04-20,9.004993438720703,9.227889060974121,8.960413932800293,9.183309555053711,839518.0
1992-04-21,9.049571990966797,9.1387300491333,9.049571990966797,9.049571990966797,798018.0
1992-04-22,9.183309555053711,9.183309555053711,9.004993438720703,9.049571990966797,1150762.0
1992-04-23,9.183309555053711,9.183309555053711,9.09415054321289,9.1387300491333,629498.0
1992-04-24,9.004993438720703,9.183309555053711,9.004993438720703,9.1387300491333,704645.0
1992-04-27,9.004993438720703,9.049571990966797,8.960413932800293,9.004993438720703,2013552.0
1992-04-28,9.1387300491333,9.1387300491333,9.004993438720703,9.004993438720703,657258.0
1992-04-29,9.1387300491333,9.1387300491333,9.049571990966797,9.1387300491333,669034.0
1992-04-30,9.361625671386719,9.361625671386719,9.1387300491333,9.1387300491333,3033087.0
1992-05-01,9.272467613220215,9.317047119140625,9.227889060974121,9.317047119140625,566688.0
1992-05-04,9.406205177307129,9.450784683227539,9.227889060974121,9.227889060974121,1065520.0
1992-05-05,9.317047119140625,9.406205177307129,9.272467613220215,9.317047119140625,836433.0
1992-05-06,9.227889060974121,9.317047119140625,9.183309555053711,9.317047119140625,514814.0
1992-05-07,9.1387300491333,9.272467613220215,9.049571990966797,9.272467613220215,689223.0
1992-05-08,9.272467613220215,9.317047119140625,9.049571990966797,9.09415054321289,1397233.0
1992-05-11,9.317047119140625,9.361625671386719,9.227889060974121,9.272467613220215,557996.0
1992-05-12,9.183309555053711,9.272467613220215,9.1387300491333,9.272467613220215,868679.0
1992-05-13,9.227889060974121,9.272467613220215,9.1387300491333,9.1387300491333,520703.0
1992-05-14,9.227889060974121,9.227889060974121,9.1387300491333,9.183309555053711,778110.0
1992-05-15,9.317047119140625,9.317047119140625,9.183309555053711,9.227889060974121,1213291.0
1992-05-18,9.317047119140625,9.317047119140625,9.272467613220215,9.272467613220215,1074773.0
1992-05-19,9.406205177307129,9.406205177307129,9.317047119140625,9.317047119140625,1391345.0
1992-05-20,9.272467613220215,9.317047119140625,9.1387300491333,9.272467613220215,3970464.0
1992-05-21,9.183309555053711,9.272467613220215,9.183309555053711,9.272467613220215,2161043.0
1992-05-22,9.1387300491333,9.183309555053711,9.1387300491333,9.183309555053711,137957.0
1992-05-26,9.049571990966797,9.1387300491333,9.004993438720703,9.09415054321289,463221.0
1992-05-27,9.049571990966797,9.1387300491333,9.049571990966797,9.049571990966797,469670.0
1992-05-28,9.183309555053711,9.183309555053711,9.049571990966797,9.09415054321289,806711.0
1992-05-29,9.09415054321289,9.183309555053711,9.049571990966797,9.1387300491333,581550.0
1992-06-01,9.09415054321289,9.1387300491333,9.049571990966797,9.09415054321289,565847.0
1992-06-02,9.09415054321289,9.1387300491333,9.09415054321289,9.1387300491333,600056.0
1992-06-03,9.09415054321289,9.1387300491333,9.09415054321289,9.1387300491333,335639.0
1992-06-04,9.004993438720703,9.1387300491333,9.004993438720703,9.1387300491333,692868.0
1992-06-05,9.1387300491333,9.1387300491333,8.960413932800293,9.049571990966797,603982.0
1992-06-08,9.183309555053711,9.183309555053711,9.09415054321289,9.1387300491333,330311.0
1992-06-09,9.183309555053711,9.227889060974121,9.1387300491333,9.227889060974121,330592.0
1992-06-10,9.09415054321289,9.183309555053711,9.09415054321289,9.1387300491333,264137.0
1992-06-11,9.049571990966797,9.1387300491333,9.004993438720703,9.09415054321289,634826.0
1992-06-12,9.183309555053711,9.183309555053711,9.049571990966797,9.1387300491333,1036919.0
1992-06-15,9.272467613220215,9.272467613220215,9.1387300491333,9.1387300491333,764651.0
1992-06-16,9.227889060974121,9.317047119140625,9.227889060974121,9.272467613220215,770539.0
1992-06-17,9.09415054321289,9.272467613220215,9.09415054321289,9.227889060974121,646602.0
1992-06-18,9.1387300491333,9.183309555053711,9.049571990966797,9.09415054321289,857744.0
1992-06-19,9.272467613220215,9.272467613220215,9.1387300491333,9.1387300491333,2151509.0
1992-06-22,9.317047119140625,9.361625671386719,9.227889060974121,9.227889060974121,1062716.0
1992-06-23,9.317047119140625,9.406205177307129,9.317047119140625,9.361625671386719,1218058.0
1992-06-24,9.317047119140625,9.406205177307129,9.272467613220215,9.361625671386719,709692.0
1992-06-25,9.317047119140625,9.361625671386719,9.272467613220215,9.361625671386719,718665.0
1992-06-26,9.272467613220215,9.361625671386719,9.272467613220215,9.317047119140625,386672.0
1992-06-29,9.361625671386719,9.361625671386719,9.272467613220215,9.317047119140625,810636.0
1992-06-30,9.406205177307129,9.49536418914795,9.317047119140625,9.361625671386719,2736143.0
1992-07-01,9.450784683227539,9.450784683227539,9.361625671386719,9.406205177307129,4725581.0
1992-07-02,9.49536418914795,9.539942741394043,9.406205177307129,9.450784683227539,2905224.0
1992-07-06,9.450784683227539,9.49536418914795,9.361625671386719,9.450784683227539,1948219.0
1992-07-07,9.49536418914795,9.49536418914795,9.361625671386719,9.361625671386719,2341060.0
1992-07-08,9.539942741394043,9.539942741394043,9.450784683227539,9.450784683227539,652771.0
1992-07-09,9.49536418914795,9.539942741394043,9.406205177307129,9.539942741394043,1549771.0
1992-07-10,9.49536418914795,9.49536418914795,9.450784683227539,9.450784683227539,797177.0
1992-07-13,9.450784683227539,9.49536418914795,9.406205177307129,9.450784683227539,432377.0
1992-07-14,9.450784683227539,9.450784683227539,9.406205177307129,9.450784683227539,965417.0
1992-07-15,9.406205177307129,9.450784683227539,9.361625671386719,9.406205177307129,1179082.0
1992-07-16,9.361625671386719,9.361625671386719,9.272467613220215,9.361625671386719,2283858.0
1992-07-17,9.317047119140625,9.361625671386719,9.272467613220215,9.361625671386719,593887.0
1992-07-20,9.227889060974121,9.272467613220215,9.183309555053711,9.272467613220215,1414898.0
1992-07-21,9.09415054321289,9.272467613220215,9.049571990966797,9.227889060974121,1216656.0
1992-07-22,9.09415054321289,9.09415054321289,9.004993438720703,9.049571990966797,1760632.0
1992-07-23,9.1387300491333,9.183309555053711,9.049571990966797,9.049571990966797,939901.0
1992-07-24,9.183309555053711,9.183309555053711,9.09415054321289,9.09415054321289,2181232.0
1992-07-27,9.227889060974121,9.272467613220215,9.1387300491333,9.1387300491333,2076923.0
1992-07-28,9.272467613220215,9.317047119140625,9.183309555053711,9.227889060974121,2458547.0
1992-07-29,9.361625671386719,9.406205177307129,9.272467613220215,9.272467613220215,671278.0
1992-07-30,9.183309555053711,9.361625671386719,9.183309555053711,9.361625671386719,1620712.0
1992-07-31,9.272467613220215,9.317047119140625,9.183309555053711,9.183309555053711,1265445.0
1992-08-03,9.272467613220215,9.272467613220215,9.183309555053711,9.272467613220215,1344238.0
1992-08-04,9.183309555053711,9.227889060974121,9.1387300491333,9.227889060974121,1007758.0
1992-08-05,9.049571990966797,9.183309555053711,9.049571990966797,9.183309555053711,817646.0
1992-08-06,9.1387300491333,9.1387300491333,9.049571990966797,9.09415054321289,1174876.0
1992-08-07,9.09415054321289,9.183309555053711,9.09415054321289,9.09415054321289,1084587.0
1992-08-10,9.049571990966797,9.09415054321289,9.004993438720703,9.09415054321289,1004112.0
1992-08-11,9.09415054321289,9.1387300491333,9.004993438720703,9.004993438720703,2016356.0
1992-08-12,9.1387300491333,9.1387300491333,9.09415054321289,9.09415054321289,1071689.0
1992-08-13,9.1387300491333,9.183309555053711,9.09415054321289,9.1387300491333,825778.0
1992-08-14,9.272467613220215,9.272467613220215,9.1387300491333,9.183309555053711,1333302.0
1992-08-17,9.183309555053711,9.272467613220215,9.183309555053711,9.227889060974121,576222.0
1992-08-18,9.227889060974121,9.227889060974121,9.1387300491333,9.1387300491333,937938.0
1992-08-19,9.272467613220215,9.317047119140625,9.227889060974121,9.227889060974121,1506589.0
1992-08-20,9.317047119140625,9.361625671386719,9.1387300491333,9.1387300491333,2305729.0
1992-08-21,9.317047119140625,9.361625671386719,9.183309555053711,9.317047119140625,913263.0
1992-08-24,9.317047119140625,9.317047119140625,9.227889060974121,9.272467613220215,1817272.0
1992-08-25,9.361625671386719,9.361625671386719,9.272467613220215,9.317047119140625,826339.0
1992-08-26,9.361625671386719,9.361625671386719,9.317047119140625,9.317047119140625,1309468.0
1992-08-27,9.317047119140625,9.406205177307129,9.317047119140625,9.361625671386719,926161.0
1992-08-28,9.317047119140625,9.361625671386719,9.272467613220215,9.361625671386719,1696981.0
1992-08-31,9.183309555053711,9.317047119140625,9.1387300491333,9.272467613220215,1887653.0
1992-09-01,9.183309555053711,9.272467613220215,9.09415054321289,9.183309555053711,1257874.0
1992-09-02,9.227889060974121,9.227889060974121,9.1387300491333,9.227889060974121,926722.0
1992-09-03,9.183309555053711,9.227889060974121,9.183309555053711,9.227889060974121,665389.0
1992-09-04,9.183309555053711,9.272467613220215,9.183309555053711,9.183309555053711,724834.0
1992-09-08,9.272467613220215,9.272467613220215,9.183309555053711,9.183309555053711,866156.0
1992-09-09,9.406205177307129,9.49536418914795,9.272467613220215,9.272467613220215,1392466.0
1992-09-10,9.361625671386719,9.450784683227539,9.317047119140625,9.406205177307129,1113468.0
1992-09-11,9.317047119140625,9.361625671386719,9.272467613220215,9.361625671386719,601738.0
1992-09-14,9.317047119140625,9.406205177307129,9.317047119140625,9.361625671386719,1497336.0
1992-09-15,9.227889060974121,9.317047119140625,9.183309555053711,9.272467613220215,949995.0
1992-09-16,9.317047119140625,9.361625671386719,9.1387300491333,9.1387300491333,938218.0
1992-09-17,9.1387300491333,9.361625671386719,9.09415054321289,9.317047119140625,1543322.0
1992-09-18,9.09415054321289,9.1387300491333,9.049571990966797,9.1387300491333,1561267.0
1992-09-21,9.004993438720703,9.09415054321289,9.004993438720703,9.049571990966797,711936.0
1992-09-22,9.004993438720703,9.049571990966797,8.960413932800293,9.004993438720703,750350.0
1992-09-23,8.960413932800293,9.049571990966797,8.9158353805542,9.004993438720703,663707.0
1992-09-24,9.183309555053711,9.183309555053711,8.960413932800293,9.004993438720703,746986.0
1992-09-25,9.1387300491333,9.183309555053711,9.1387300491333,9.183309555053711,497990.0
1992-09-28,9.183309555053711,9.227889060974121,9.1387300491333,9.1387300491333,552108.0
1992-09-29,9.272467613220215,9.317047119140625,9.1387300491333,9.1387300491333,893915.0
1992-09-30,9.406205177307129,9.450784683227539,9.317047119140625,9.317047119140625,2069913.0
1992-10-01,9.272467613220215,9.406205177307129,9.272467613220215,9.361625671386719,934012.0
1992-10-02,9.272467613220215,9.317047119140625,9.227889060974121,9.272467613220215,990373.0
1992-10-05,9.272467613220215,9.272467613220215,9.09415054321289,9.227889060974121,1173474.0
1992-10-06,9.1387300491333,9.317047119140625,9.1387300491333,9.227889060974121,809515.0
1992-10-07,9.1387300491333,9.183309555053711,9.09415054321289,9.1387300491333,670997.0
1992-10-08,9.227889060974121,9.227889060974121,9.1387300491333,9.1387300491333,539770.0
1992-10-09,9.1387300491333,9.183309555053711,9.09415054321289,9.183309555053711,534442.0
1992-10-12,9.227889060974121,9.227889060974121,9.1387300491333,9.183309555053711,501075.0
1992-10-13,9.361625671386719,9.361625671386719,9.183309555053711,9.183309555053711,954482.0
1992-10-14,9.317047119140625,9.361625671386719,9.272467613220215,9.317047119140625,644359.0
1992-10-15,9.272467613220215,9.317047119140625,9.272467613220215,9.272467613220215,493784.0
1992-10-16,9.317047119140625,9.317047119140625,9.272467613220215,9.272467613220215,671558.0
1992-10-19,9.227889060974121,9.361625671386719,9.227889060974121,9.272467613220215,1169548.0
1992-10-20,9.272467613220215,9.272467613220215,9.183309555053711,9.272467613220215,602299.0
1992-10-21,9.227889060974121,9.272467613220215,9.183309555053711,9.272467613220215,771380.0
1992-10-22,9.227889060974121,9.272467613220215,9.183309555053711,9.227889060974121,878213.0
1992-10-23,9.227889060974121,9.227889060974121,9.183309555053711,9.227889060974121,569773.0
1992-10-26,9.183309555053711,9.272467613220215,9.09415054321289,9.227889060974121,661183.0
1992-10-27,9.272467613220215,9.317047119140625,9.183309555053711,9.183309555053711,433779.0
1992-10-28,9.317047119140625,9.361625671386719,9.272467613220215,9.272467613220215,279559.0
1992-10-29,9.361625671386719,9.406205177307129,9.272467613220215,9.317047119140625,452566.0
1992-10-30,9.406205177307129,9.406205177307129,9.317047119140625,9.361625671386719,425647.0
1992-11-02,9.450784683227539,9.49536418914795,9.361625671386719,9.406205177307129,743621.0
1992-11-03,9.539942741394043,9.539942741394043,9.450784683227539,9.49536418914795,1392466.0
1992-11-04,9.361625671386719,9.49536418914795,9.361625671386719,9.49536418914795,2293392.0
1992-11-05,9.183309555053711,9.227889060974121,9.09415054321289,9.227889060974121,1204598.0
1992-11-06,9.272467613220215,9.272467613220215,9.183309555053711,9.183309555053711,548743.0
1992-11-09,9.317047119140625,9.361625671386719,9.227889060974121,9.272467613220215,1479110.0
1992-11-10,9.183309555053711,9.317047119140625,9.183309555053711,9.272467613220215,1738760.0
1992-11-11,9.272467613220215,9.272467613220215,9.183309555053711,9.183309555053711,1324890.0
1992-11-12,9.317047119140625,9.361625671386719,9.183309555053711,9.361625671386719,1788952.0
1992-11-13,9.272467613220215,9.361625671386719,9.183309555053711,9.317047119140625,1332180.0
1992-11-16,9.272467613220215,9.272467613220215,9.183309555053711,9.272467613220215,446116.0
1992-11-17,9.227889060974121,9.272467613220215,9.227889060974121,9.227889060974121,930087.0
1992-11-18,9.317047119140625,9.361625671386719,9.272467613220215,9.272467613220215,405178.0
1992-11-19,9.317047119140625,9.361625671386719,9.272467613220215,9.317047119140625,539490.0
1992-11-20,9.361625671386719,9.450784683227539,9.317047119140625,9.450784683227539,1518927.0
1992-11-23,9.406205177307129,9.406205177307129,9.272467613220215,9.361625671386719,1677914.0
1992-11-24,9.272467613220215,9.406205177307129,9.272467613220215,9.361625671386719,1154968.0
1992-11-25,9.227889060974121,9.317047119140625,9.183309555053711,9.317047119140625,1417702.0
1992-11-27,9.317047119140625,9.361625671386719,9.227889060974121,9.227889060974121,393401.0
1992-11-30,9.272467613220215,9.361625671386719,9.183309555053711,9.317047119140625,1267969.0
1992-12-01,9.272467613220215,9.272467613220215,9.183309555053711,9.272467613220215,663426.0
1992-12-02,9.227889060974121,9.272467613220215,9.1387300491333,9.227889060974121,980278.0
1992-12-03,9.09415054321289,9.227889060974121,9.09415054321289,9.227889060974121,1125806.0
1992-12-04,9.09415054321289,9.1387300491333,9.004993438720703,9.1387300491333,2180671.0
1992-12-07,9.09415054321289,9.09415054321289,9.004993438720703,9.09415054321289,4552574.0
1992-12-08,9.183309555053711,9.183309555053711,9.004993438720703,9.049571990966797,2034022.0
1992-12-09,9.183309555053711,9.227889060974121,9.09415054321289,9.183309555053711,1448266.0
1992-12-10,9.227889060974121,9.227889060974121,9.1387300491333,9.183309555053711,670156.0
1992-12-11,9.183309555053711,9.227889060974121,9.049571990966797,9.183309555053711,5283016.0
1992-12-14,9.1387300491333,9.183309555053711,9.1387300491333,9.183309555053711,345733.0
1992-12-15,9.1387300491333,9.183309555053711,9.09415054321289,9.1387300491333,623329.0
1992-12-16,9.09415054321289,9.227889060974121,9.09415054321289,9.1387300491333,1302458.0
1992-12-17,9.227889060974121,9.227889060974121,9.09415054321289,9.1387300491333,1522852.0
1992-12-18,9.406205177307129,9.450784683227539,9.227889060974121,9.272467613220215,2984578.0
1992-12-21,9.317047119140625,9.406205177307129,9.272467613220215,9.361625671386719,459576.0
1992-12-22,9.317047119140625,9.406205177307129,9.272467613220215,9.272467613220215,580148.0
1992-12-23,9.539942741394043,9.539942741394043,9.361625671386719,9.361625671386719,1081222.0
1992-12-24,9.539942741394043,9.539942741394043,9.49536418914795,9.539942741394043,94214.0
1992-12-28,9.450784683227539,9.539942741394043,9.406205177307129,9.49536418914795,262174.0
1992-12-29,9.450784683227539,9.539942741394043,9.406205177307129,9.49536418914795,711375.0
1992-12-30,9.317047119140625,9.450784683227539,9.317047119140625,9.406205177307129,933171.0
1992-12-31,9.317047119140625,9.361625671386719,9.272467613220215,9.317047119140625,670997.0
1993-01-04,9.361625671386719,9.361625671386719,9.317047119140625,9.361625671386719,523226.0
1993-01-05,9.317047119140625,9.317047119140625,9.227889060974121,9.317047119140625,434900.0
1993-01-06,9.317047119140625,9.361625671386719,9.272467613220215,9.272467613220215,512852.0
1993-01-07,9.272467613220215,9.406205177307129,9.227889060974121,9.317047119140625,772222.0
1993-01-08,9.227889060974121,9.272467613220215,9.09415054321289,9.183309555053711,1303299.0
1993-01-11,9.227889060974121,9.272467613220215,9.183309555053711,9.272467613220215,1057949.0
1993-01-12,9.272467613220215,9.272467613220215,9.183309555053711,9.227889060974121,1003271.0
1993-01-13,9.450784683227539,9.450784683227539,9.227889060974121,9.272467613220215,1152444.0
1993-01-14,9.450784683227539,9.49536418914795,9.09415054321289,9.450784683227539,911300.0
1993-01-15,9.49536418914795,9.539942741394043,9.406205177307129,9.49536418914795,1755304.0
1993-01-18,9.49536418914795,9.539942741394043,9.450784683227539,9.49536418914795,288812.0
1993-01-19,9.584522247314453,9.629100799560547,9.450784683227539,9.49536418914795,1973455.0
1993-01-20,9.584522247314453,9.629100799560547,9.539942741394043,9.584522247314453,842882.0
1993-01-21,9.584522247314453,9.584522247314453,9.49536418914795,9.539942741394043,699037.0
1993-01-22,9.49536418914795,9.584522247314453,9.49536418914795,9.584522247314453,696514.0
1993-01-25,9.539942741394043,9.539942741394043,9.450784683227539,9.49536418914795,769418.0
1993-01-26,9.584522247314453,9.629100799560547,9.450784683227539,9.49536418914795,1217216.0
1993-01-27,9.673680305480957,9.718259811401367,9.629100799560547,9.629100799560547,1721936.0
1993-01-28,9.807417869567871,9.807417869567871,9.673680305480957,9.718259811401367,773624.0
1993-01-29,9.896575927734375,9.896575927734375,9.762839317321777,9.807417869567871,1345920.0
1993-02-01,9.896575927734375,9.985734939575195,9.851997375488281,9.851997375488281,1873913.0
1993-02-02,10.0748929977417,10.0748929977417,9.941155433654785,9.941155433654785,1324610.0
1993-02-03,10.253210067749023,10.253210067749023,10.0748929977417,10.119471549987793,866156.0
1993-02-04,10.253210067749023,10.386946678161621,10.208630561828613,10.253210067749023,943546.0
1993-02-05,10.119471549987793,10.253210067749023,9.985734939575195,10.253210067749023,916067.0
1993-02-08,10.208630561828613,10.253210067749023,10.0748929977417,10.164051055908203,997944.0
1993-02-09,10.253210067749023,10.253210067749023,10.119471549987793,10.164051055908203,554631.0
1993-02-10,10.253210067749023,10.297788619995117,10.164051055908203,10.208630561828613,2264230.0
1993-02-11,10.386946678161621,10.386946678161621,10.253210067749023,10.297788619995117,1843350.0
1993-02-12,10.342368125915527,10.386946678161621,10.253210067749023,10.342368125915527,2059538.0
1993-02-16,10.297788619995117,10.342368125915527,10.208630561828613,10.297788619995117,979157.0
1993-02-17,10.253210067749023,10.253210067749023,10.208630561828613,10.253210067749023,704645.0
1993-02-18,10.119471549987793,10.164051055908203,10.0748929977417,10.164051055908203,2259463.0
1993-02-19,10.342368125915527,10.431526184082031,10.164051055908203,10.164051055908203,1964763.0
1993-02-22,10.78816032409668,10.832738876342773,10.342368125915527,10.342368125915527,1756986.0
1993-02-23,10.431526184082031,10.78816032409668,10.431526184082031,10.78816032409668,2526404.0
1993-02-24,10.431526184082031,10.565263748168945,10.386946678161621,10.476105690002441,3588559.0
1993-02-25,10.476105690002441,10.520685195922852,10.386946678161621,10.476105690002441,1633050.0
1993-02-26,10.520685195922852,10.520685195922852,10.476105690002441,10.476105690002441,1010281.0
1993-03-01,10.565263748168945,10.565263748168945,10.476105690002441,10.476105690002441,1013646.0
1993-03-02,10.609843254089355,10.609843254089355,10.476105690002441,10.520685195922852,1238527.0
1993-03-03,10.476105690002441,10.609843254089355,10.431526184082031,10.565263748168945,1393588.0
1993-03-04,10.520685195922852,10.609843254089355,10.476105690002441,10.520685195922852,612113.0
1993-03-05,10.253210067749023,10.565263748168945,10.253210067749023,10.520685195922852,1200112.0
1993-03-08,10.476105690002441,10.520685195922852,10.297788619995117,10.342368125915527,889990.0
1993-03-09,10.565263748168945,10.609843254089355,10.431526184082031,10.431526184082031,1000467.0
1993-03-10,10.565263748168945,10.609843254089355,10.520685195922852,10.520685195922852,957566.0
1993-03-11,10.609843254089355,10.65442180633545,10.565263748168945,10.609843254089355,1196467.0
1993-03-12,10.520685195922852,10.520685195922852,10.476105690002441,10.520685195922852,714179.0
1993-03-15,10.476105690002441,10.565263748168945,10.386946678161621,10.476105690002441,948874.0
1993-03-16,10.609843254089355,10.609843254089355,10.431526184082031,10.476105690002441,981120.0
1993-03-17,10.476105690002441,10.565263748168945,10.476105690002441,10.565263748168945,474437.0
1993-03-18,10.609843254089355,10.609843254089355,10.476105690002441,10.520685195922852,1138704.0
1993-03-19,10.565263748168945,10.65442180633545,10.520685195922852,10.65442180633545,1247219.0
1993-03-22,10.565263748168945,10.565263748168945,10.476105690002441,10.520685195922852,692308.0
1993-03-23,10.476105690002441,10.565263748168945,10.476105690002441,10.565263748168945,1331339.0
1993-03-24,10.476105690002441,10.520685195922852,10.431526184082031,10.476105690002441,1430320.0
1993-03-25,10.69900131225586,10.74358081817627,10.476105690002441,10.520685195922852,2023647.0
1993-03-26,10.565263748168945,10.69900131225586,10.520685195922852,10.69900131225586,646883.0
1993-03-29,10.65442180633545,10.65442180633545,10.565263748168945,10.609843254089355,740256.0
1993-03-30,10.565263748168945,10.65442180633545,10.520685195922852,10.609843254089355,1605851.0
1993-03-31,10.69900131225586,10.69900131225586,10.609843254089355,10.609843254089355,1866903.0
1993-04-01,10.609843254089355,10.69900131225586,10.565263748168945,10.65442180633545,1077016.0
1993-04-02,10.520685195922852,10.565263748168945,10.476105690002441,10.565263748168945,2500327.0
1993-04-05,10.520685195922852,10.565263748168945,10.476105690002441,10.520685195922852,343210.0
1993-04-06,10.69900131225586,10.69900131225586,10.476105690002441,10.520685195922852,513412.0
1993-04-07,10.69900131225586,10.74358081817627,10.65442180633545,10.69900131225586,977474.0
1993-04-08,10.69900131225586,10.74358081817627,10.65442180633545,10.69900131225586,315170.0
1993-04-12,10.877318382263184,10.921896934509277,10.69900131225586,10.74358081817627,832227.0
1993-04-13,10.966476440429688,11.011055946350098,10.921896934509277,10.966476440429688,737732.0
1993-04-14,10.966476440429688,11.100214004516602,10.966476440429688,11.011055946350098,1168427.0
1993-04-15,11.011055946350098,11.055635452270508,10.966476440429688,11.011055946350098,485653.0
1993-04-16,10.966476440429688,11.100214004516602,10.966476440429688,11.055635452270508,1101692.0
1993-04-19,10.921896934509277,10.921896934509277,10.74358081817627,10.877318382263184,1184970.0
1993-04-20,10.832738876342773,10.921896934509277,10.78816032409668,10.877318382263184,1397233.0
1993-04-21,10.69900131225586,10.921896934509277,10.65442180633545,10.877318382263184,831106.0
1993-04-22,10.609843254089355,10.78816032409668,10.609843254089355,10.65442180633545,663987.0
1993-04-23,10.476105690002441,10.609843254089355,10.431526184082031,10.609843254089355,1098327.0
1993-04-26,10.520685195922852,10.520685195922852,10.431526184082031,10.476105690002441,660622.0
1993-04-27,10.565263748168945,10.565263748168945,10.431526184082031,10.476105690002441,768576.0
1993-04-28,10.476105690002441,10.565263748168945,10.431526184082031,10.565263748168945,324703.0
1993-04-29,10.520685195922852,10.520685195922852,10.386946678161621,10.431526184082031,381064.0
1993-04-30,10.609843254089355,10.609843254089355,10.520685195922852,10.520685195922852,495186.0
1993-05-03,10.386946678161621,10.565263748168945,10.386946678161621,10.565263748168945,1299654.0
1993-05-04,10.609843254089355,10.609843254089355,10.431526184082031,10.476105690002441,513973.0
1993-05-05,10.609843254089355,10.69900131225586,10.565263748168945,10.565263748168945,462940.0
1993-05-06,10.565263748168945,10.65442180633545,10.565263748168945,10.609843254089355,374895.0
1993-05-07,10.565263748168945,10.609843254089355,10.476105690002441,10.565263748168945,431255.0
1993-05-10,10.565263748168945,10.609843254089355,10.520685195922852,10.520685195922852,559959.0
1993-05-11,10.609843254089355,10.609843254089355,10.520685195922852,10.520685195922852,437985.0
1993-05-12,10.565263748168945,10.609843254089355,10.520685195922852,10.565263748168945,223759.0
1993-05-13,10.342368125915527,10.520685195922852,10.342368125915527,10.520685195922852,1846434.0
1993-05-14,10.386946678161621,10.431526184082031,10.342368125915527,10.342368125915527,1169548.0
1993-05-17,10.431526184082031,10.431526184082031,10.342368125915527,10.386946678161621,656977.0
1993-05-18,10.164051055908203,10.431526184082031,10.119471549987793,10.431526184082031,3078512.0
1993-05-19,10.253210067749023,10.253210067749023,9.896575927734375,10.208630561828613,3391158.0
1993-05-20,10.119471549987793,10.119471549987793,10.030314445495605,10.119471549987793,1691934.0
1993-05-21,10.164051055908203,10.208630561828613,10.0748929977417,10.119471549987793,1828769.0
1993-05-24,10.119471549987793,10.297788619995117,10.119471549987793,10.164051055908203,857463.0
1993-05-25,10.476105690002441,10.476105690002441,10.253210067749023,10.297788619995117,997383.0
1993-05-26,10.65442180633545,10.74358081817627,10.476105690002441,10.520685195922852,2465557.0
1993-05-27,10.65442180633545,10.69900131225586,10.520685195922852,10.69900131225586,1885970.0
1993-05-28,10.609843254089355,10.65442180633545,10.565263748168945,10.609843254089355,565567.0
1993-06-01,10.74358081817627,10.74358081817627,10.565263748168945,10.609843254089355,835592.0
1993-06-02,10.74358081817627,10.78816032409668,10.65442180633545,10.69900131225586,824937.0
1993-06-03,10.65442180633545,10.69900131225586,10.609843254089355,10.69900131225586,314609.0
1993-06-04,10.609843254089355,10.609843254089355,10.520685195922852,10.609843254089355,567530.0
1993-06-07,10.65442180633545,10.69900131225586,10.565263748168945,10.609843254089355,734368.0
1993-06-08,10.520685195922852,10.69900131225586,10.386946678161621,10.69900131225586,803907.0
1993-06-09,10.565263748168945,10.609843254089355,10.520685195922852,10.565263748168945,608748.0
1993-06-10,10.565263748168945,10.609843254089355,10.476105690002441,10.565263748168945,634826.0
1993-06-11,10.609843254089355,10.65442180633545,10.565263748168945,10.565263748168945,482849.0
1993-06-14,10.520685195922852,10.565263748168945,10.520685195922852,10.520685195922852,373773.0
1993-06-15,10.609843254089355,10.609843254089355,10.565263748168945,10.565263748168945,397327.0
1993-06-16,10.65442180633545,10.65442180633545,10.520685195922852,10.609843254089355,302271.0
1993-06-17,10.65442180633545,10.65442180633545,10.565263748168945,10.609843254089355,335078.0
1993-06-18,10.609843254089355,10.69900131225586,10.609843254089355,10.65442180633545,992616.0
1993-06-21,10.69900131225586,10.69900131225586,10.609843254089355,10.65442180633545,511169.0
1993-06-22,10.609843254089355,10.69900131225586,10.565263748168945,10.69900131225586,658099.0
1993-06-23,10.69900131225586,10.832738876342773,10.476105690002441,10.609843254089355,958968.0
1993-06-24,10.78816032409668,10.78816032409668,10.69900131225586,10.74358081817627,919712.0
1993-06-25,10.78816032409668,10.832738876342773,10.74358081817627,10.78816032409668,478082.0
1993-06-28,10.877318382263184,10.921896934509277,10.74358081817627,10.78816032409668,980278.0
1993-06-29,10.74358081817627,10.877318382263184,10.69900131225586,10.832738876342773,758202.0
1993-06-30,10.921896934509277,10.966476440429688,10.74358081817627,10.74358081817627,942705.0
1993-07-01,11.011055946350098,11.100214004516602,10.832738876342773,10.966476440429688,1247780.0
1993-07-02,11.011055946350098,11.055635452270508,10.921896934509277,11.011055946350098,976633.0
1993-07-06,11.011055946350098,11.100214004516602,11.011055946350098,11.011055946350098,654734.0
1993-07-07,10.966476440429688,11.055635452270508,10.966476440429688,11.055635452270508,541172.0
1993-07-08,10.966476440429688,11.011055946350098,10.877318382263184,10.966476440429688,1145434.0
1993-07-09,11.055635452270508,11.055635452270508,11.011055946350098,11.011055946350098,746425.0
1993-07-12,11.055635452270508,11.100214004516602,11.011055946350098,11.011055946350098,1452752.0
1993-07-13,10.966476440429688,11.100214004516602,10.966476440429688,11.100214004516602,787644.0
1993-07-14,10.966476440429688,11.055635452270508,10.921896934509277,10.966476440429688,1218618.0
1993-07-15,11.011055946350098,11.011055946350098,10.966476440429688,11.011055946350098,528274.0
1993-07-16,10.966476440429688,11.011055946350098,10.966476440429688,11.011055946350098,885223.0
1993-07-19,11.011055946350098,11.055635452270508,10.966476440429688,11.011055946350098,354986.0
1993-07-20,10.921896934509277,10.966476440429688,10.832738876342773,10.966476440429688,1000467.0
1993-07-21,11.055635452270508,11.055635452270508,10.877318382263184,10.877318382263184,505561.0
1993-07-22,11.011055946350098,11.144792556762695,10.966476440429688,11.011055946350098,616039.0
1993-07-23,11.011055946350098,11.055635452270508,10.966476440429688,11.011055946350098,475278.0
1993-07-26,11.055635452270508,11.100214004516602,10.966476440429688,11.011055946350098,483690.0
1993-07-27,11.055635452270508,11.055635452270508,11.011055946350098,11.055635452270508,287130.0
1993-07-28,11.144792556762695,11.189372062683105,11.011055946350098,11.055635452270508,593607.0
1993-07-29,11.32310962677002,11.412267684936523,11.144792556762695,11.189372062683105,734087.0
1993-07-30,11.2339506149292,11.36768913269043,11.144792556762695,11.32310962677002,1011122.0
1993-08-02,11.412267684936523,11.456847190856934,11.189372062683105,11.2339506149292,1185812.0
1993-08-03,11.590584754943848,11.679742813110352,11.412267684936523,11.412267684936523,1109262.0
1993-08-04,11.590584754943848,11.635164260864258,11.546006202697754,11.590584754943848,1109262.0
1993-08-05,11.679742813110352,11.679742813110352,11.590584754943848,11.590584754943848,661744.0
1993-08-06,11.590584754943848,11.679742813110352,11.501426696777344,11.679742813110352,467427.0
1993-08-09,11.546006202697754,11.635164260864258,11.546006202697754,11.590584754943848,579306.0
1993-08-10,11.501426696777344,11.546006202697754,11.456847190856934,11.501426696777344,474156.0
1993-08-11,11.635164260864258,11.679742813110352,11.501426696777344,11.546006202697754,636228.0
1993-08-12,11.546006202697754,11.724322319030762,11.546006202697754,11.679742813110352,1134498.0
1993-08-13,11.546006202697754,11.546006202697754,11.501426696777344,11.546006202697754,407702.0
1993-08-16,11.546006202697754,11.590584754943848,11.501426696777344,11.546006202697754,731844.0
1993-08-17,11.501426696777344,11.679742813110352,11.501426696777344,11.546006202697754,1006916.0
1993-08-18,11.546006202697754,11.590584754943848,11.501426696777344,11.501426696777344,1036078.0
1993-08-19,11.412267684936523,11.412267684936523,11.36768913269043,11.36768913269043,1398074.0
1993-08-20,11.412267684936523,11.456847190856934,11.36768913269043,11.412267684936523,828302.0
1993-08-23,11.36768913269043,11.412267684936523,11.32310962677002,11.412267684936523,917188.0
1993-08-24,11.456847190856934,11.456847190856934,11.32310962677002,11.36768913269043,1446023.0
1993-08-25,11.635164260864258,11.679742813110352,11.456847190856934,11.501426696777344,1490046.0
1993-08-26,11.635164260864258,11.679742813110352,11.590584754943848,11.679742813110352,868679.0
1993-08-27,11.635164260864258,11.635164260864258,11.501426696777344,11.590584754943848,972147.0
1993-08-30,11.590584754943848,11.679742813110352,11.456847190856934,11.635164260864258,2492476.0
1993-08-31,11.635164260864258,11.635164260864258,11.546006202697754,11.546006202697754,1135620.0
1993-09-01,11.546006202697754,11.635164260864258,11.501426696777344,11.635164260864258,946070.0
1993-09-02,11.456847190856934,11.546006202697754,11.456847190856934,11.501426696777344,1104776.0
1993-09-03,11.501426696777344,11.501426696777344,11.412267684936523,11.456847190856934,1036639.0
1993-09-07,11.278531074523926,11.501426696777344,11.278531074523926,11.456847190856934,2359846.0
1993-09-08,11.32310962677002,11.32310962677002,11.2339506149292,11.32310962677002,1143752.0
1993-09-09,11.412267684936523,11.412267684936523,11.2339506149292,11.278531074523926,1104776.0
1993-09-10,11.546006202697754,11.546006202697754,11.36768913269043,11.412267684936523,2436396.0
1993-09-13,11.635164260864258,11.635164260864258,11.546006202697754,11.546006202697754,1303299.0
1993-09-14,11.590584754943848,11.590584754943848,11.501426696777344,11.590584754943848,852696.0
1993-09-15,11.679742813110352,11.679742813110352,11.501426696777344,11.546006202697754,1549210.0
1993-09-16,11.768901824951172,11.768901824951172,11.590584754943848,11.635164260864258,847369.0
1993-09-17,11.724322319030762,11.768901824951172,11.590584754943848,11.590584754943848,1796242.0
1993-09-20,11.813481330871582,11.94721794128418,11.724322319030762,11.724322319030762,1510795.0
1993-09-21,11.768901824951172,11.902639389038086,11.724322319030762,11.813481330871582,1633330.0
1993-09-22,11.813481330871582,11.858059883117676,11.724322319030762,11.768901824951172,1219740.0
1993-09-23,11.768901824951172,11.813481330871582,11.724322319030762,11.813481330871582,498551.0
1993-09-24,11.679742813110352,11.813481330871582,11.679742813110352,11.813481330871582,887746.0
1993-09-27,11.679742813110352,11.768901824951172,11.679742813110352,11.724322319030762,709132.0
1993-09-28,11.724322319030762,11.724322319030762,11.635164260864258,11.724322319030762,1234040.0
1993-09-29,11.679742813110352,11.724322319030762,11.679742813110352,11.724322319030762,965978.0
1993-09-30,11.679742813110352,11.724322319030762,11.635164260864258,11.679742813110352,506963.0
1993-10-01,11.679742813110352,11.679742813110352,11.590584754943848,11.635164260864258,617441.0
1993-10-04,11.501426696777344,11.724322319030762,11.501426696777344,11.679742813110352,1738200.0
1993-10-05,11.456847190856934,11.590584754943848,11.32310962677002,11.590584754943848,1242733.0
1993-10-06,11.456847190856934,11.546006202697754,11.412267684936523,11.456847190856934,413870.0
1993-10-07,11.2339506149292,11.456847190856934,11.2339506149292,11.456847190856934,847369.0
1993-10-08,11.278531074523926,11.36768913269043,11.2339506149292,11.32310962677002,1006356.0
1993-10-11,11.32310962677002,11.32310962677002,11.2339506149292,11.32310962677002,330872.0
1993-10-12,11.2339506149292,11.32310962677002,11.2339506149292,11.32310962677002,1042247.0
1993-10-13,11.189372062683105,11.278531074523926,11.100214004516602,11.2339506149292,811197.0
1993-10-14,11.278531074523926,11.36768913269043,11.189372062683105,11.189372062683105,1090195.0
1993-10-15,11.456847190856934,11.546006202697754,11.32310962677002,11.36768913269043,929246.0
1993-10-18,11.456847190856934,11.501426696777344,11.36768913269043,11.501426696777344,303112.0
1993-10-19,11.412267684936523,11.501426696777344,11.36768913269043,11.36768913269043,404898.0
1993-10-20,11.456847190856934,11.501426696777344,11.36768913269043,11.501426696777344,418357.0
1993-10-21,11.412267684936523,11.456847190856934,11.36768913269043,11.412267684936523,300589.0
1993-10-22,11.278531074523926,11.546006202697754,11.2339506149292,11.36768913269043,1046172.0
1993-10-25,11.100214004516602,11.36768913269043,10.966476440429688,11.32310962677002,1205720.0
1993-10-26,11.189372062683105,11.278531074523926,11.055635452270508,11.144792556762695,1316478.0
1993-10-27,11.189372062683105,11.2339506149292,11.144792556762695,11.189372062683105,2413122.0
1993-10-28,11.189372062683105,11.278531074523926,11.100214004516602,11.144792556762695,1525376.0
1993-10-29,11.144792556762695,11.32310962677002,11.144792556762695,11.2339506149292,1068324.0
1993-11-01,11.100214004516602,11.189372062683105,11.055635452270508,11.144792556762695,577063.0
1993-11-02,10.832738876342773,11.011055946350098,10.832738876342773,11.011055946350098,1398074.0
1993-11-03,10.431526184082031,10.74358081817627,10.208630561828613,10.74358081817627,4653799.0
1993-11-04,10.164051055908203,10.476105690002441,10.0748929977417,10.342368125915527,2412842.0
1993-11-05,10.119471549987793,10.164051055908203,9.896575927734375,9.985734939575195,2715674.0
1993-11-08,10.030314445495605,10.119471549987793,9.896575927734375,10.0748929977417,1522011.0
1993-11-09,9.941155433654785,10.164051055908203,9.941155433654785,10.0748929977417,1530704.0
1993-11-10,9.941155433654785,10.030314445495605,9.896575927734375,9.985734939575195,2587531.0
1993-11-11,9.807417869567871,9.941155433654785,9.807417869567871,9.941155433654785,1077016.0
1993-11-12,9.896575927734375,9.941155433654785,9.762839317321777,9.807417869567871,936536.0
1993-11-15,9.941155433654785,9.941155433654785,9.807417869567871,9.896575927734375,941583.0
1993-11-16,10.164051055908203,10.208630561828613,9.896575927734375,9.896575927734375,2004019.0
1993-11-17,9.941155433654785,10.208630561828613,9.941155433654785,10.164051055908203,867838.0
1993-11-18,9.941155433654785,9.941155433654785,9.762839317321777,9.851997375488281,1804374.0
1993-11-19,9.851997375488281,9.941155433654785,9.807417869567871,9.941155433654785,1513038.0
1993-11-22,9.851997375488281,9.896575927734375,9.762839317321777,9.807417869567871,1029909.0
1993-11-23,9.985734939575195,10.030314445495605,9.851997375488281,9.851997375488281,1277222.0
1993-11-24,9.985734939575195,10.030314445495605,9.941155433654785,9.985734939575195,499673.0
1993-11-26,9.985734939575195,10.030314445495605,9.985734939575195,10.030314445495605,262735.0
1993-11-29,10.030314445495605,10.119471549987793,9.985734939575195,10.030314445495605,564726.0
1993-11-30,10.030314445495605,10.030314445495605,9.896575927734375,10.030314445495605,1252827.0
1993-12-01,9.896575927734375,10.030314445495605,9.896575927734375,9.941155433654785,680250.0
1993-12-02,10.030314445495605,10.030314445495605,9.896575927734375,9.941155433654785,618282.0
1993-12-03,9.896575927734375,9.985734939575195,9.896575927734375,9.941155433654785,432657.0
1993-12-06,10.0748929977417,10.0748929977417,9.896575927734375,9.896575927734375,1057388.0
1993-12-07,10.208630561828613,10.208630561828613,10.030314445495605,10.0748929977417,1267969.0
1993-12-08,9.985734939575195,10.119471549987793,9.985734939575195,10.119471549987793,782036.0
1993-12-09,10.0748929977417,10.119471549987793,9.985734939575195,9.985734939575195,1245817.0
1993-12-10,10.0748929977417,10.164051055908203,10.0748929977417,10.0748929977417,1198149.0
1993-12-13,10.208630561828613,10.253210067749023,10.030314445495605,10.0748929977417,1106178.0
1993-12-14,10.119471549987793,10.297788619995117,10.119471549987793,10.208630561828613,872885.0
1993-12-15,10.208630561828613,10.253210067749023,10.164051055908203,10.164051055908203,651089.0
1993-12-16,10.297788619995117,10.297788619995117,10.208630561828613,10.253210067749023,1406767.0
1993-12-17,10.386946678161621,10.431526184082031,10.253210067749023,10.297788619995117,1200673.0
1993-12-20,10.565263748168945,10.565263748168945,10.386946678161621,10.386946678161621,1334984.0
1993-12-21,10.65442180633545,10.65442180633545,10.520685195922852,10.565263748168945,1451350.0
1993-12-22,10.78816032409668,10.78816032409668,10.609843254089355,10.65442180633545,1846434.0
1993-12-23,10.65442180633545,10.78816032409668,10.609843254089355,10.74358081817627,483129.0
1993-12-27,10.877318382263184,10.877318382263184,10.65442180633545,10.65442180633545,463221.0
1993-12-28,11.055635452270508,11.055635452270508,10.877318382263184,10.877318382263184,851575.0
1993-12-29,10.921896934509277,11.055635452270508,10.78816032409668,11.011055946350098,676044.0
1993-12-30,10.921896934509277,10.921896934509277,10.78816032409668,10.877318382263184,1059351.0
1993-12-31,10.78816032409668,10.921896934509277,10.69900131225586,10.877318382263184,382185.0
1994-01-03,10.431526184082031,10.69900131225586,10.119471549987793,10.69900131225586,1901673.0
1994-01-04,10.431526184082031,10.476105690002441,10.342368125915527,10.431526184082031,507244.0
1994-01-05,10.342368125915527,10.386946678161621,10.208630561828613,10.386946678161621,572857.0
1994-01-06,10.208630561828613,10.386946678161621,10.164051055908203,10.386946678161621,627535.0
1994-01-07,10.208630561828613,10.253210067749023,10.119471549987793,10.208630561828613,954762.0
1994-01-10,10.164051055908203,10.297788619995117,10.164051055908203,10.253210067749023,723712.0
1994-01-11,10.0748929977417,10.253210067749023,10.0748929977417,10.253210067749023,673240.0
1994-01-12,9.985734939575195,10.164051055908203,9.941155433654785,10.0748929977417,1413777.0
1994-01-13,9.985734939575195,10.030314445495605,9.896575927734375,9.985734939575195,605664.0
1994-01-14,9.896575927734375,9.985734939575195,9.807417869567871,9.941155433654785,1098046.0
1994-01-17,9.851997375488281,9.941155433654785,9.807417869567871,9.896575927734375,1450229.0
1994-01-18,9.807417869567871,9.896575927734375,9.807417869567871,9.851997375488281,1684924.0
1994-01-19,9.851997375488281,9.896575927734375,9.762839317321777,9.807417869567871,816244.0
1994-01-20,9.851997375488281,9.896575927734375,9.762839317321777,9.762839317321777,809515.0
1994-01-21,9.851997375488281,9.896575927734375,9.807417869567871,9.851997375488281,983643.0
1994-01-24,9.718259811401367,9.851997375488281,9.49536418914795,9.807417869567871,1248060.0
1994-01-25,9.807417869567871,9.807417869567871,9.539942741394043,9.629100799560547,1645107.0
1994-01-26,10.030314445495605,10.030314445495605,9.851997375488281,9.851997375488281,1418263.0
1994-01-27,10.342368125915527,10.520685195922852,10.030314445495605,10.030314445495605,1869427.0
1994-01-28,10.253210067749023,10.565263748168945,10.253210067749023,10.520685195922852,1965884.0
1994-01-31,10.297788619995117,10.342368125915527,9.985734939575195,10.342368125915527,3107954.0
1994-02-01,10.119471549987793,10.297788619995117,10.119471549987793,10.297788619995117,1433124.0
1994-02-02,10.0748929977417,10.119471549987793,9.985734939575195,10.0748929977417,1079260.0
1994-02-03,10.0748929977417,10.119471549987793,9.985734939575195,10.119471549987793,696794.0
1994-02-04,9.807417869567871,10.030314445495605,9.807417869567871,9.985734939575195,528554.0
1994-02-07,9.896575927734375,9.941155433654785,9.584522247314453,9.718259811401367,724834.0
1994-02-08,9.896575927734375,9.896575927734375,9.762839317321777,9.896575927734375,589681.0
1994-02-09,9.896575927734375,10.0748929977417,9.896575927734375,9.896575927734375,984484.0
1994-02-10,9.718259811401367,10.030314445495605,9.629100799560547,9.941155433654785,4483596.0
1994-02-11,9.762839317321777,9.851997375488281,9.629100799560547,9.673680305480957,458734.0
1994-02-14,9.673680305480957,9.851997375488281,9.539942741394043,9.762839317321777,606225.0
1994-02-15,9.584522247314453,9.807417869567871,9.584522247314453,9.673680305480957,948874.0
1994-02-16,9.227889060974121,9.450784683227539,9.09415054321289,9.450784683227539,3361996.0
1994-02-17,9.227889060974121,9.406205177307129,9.227889060974121,9.361625671386719,2090662.0
1994-02-18,9.09415054321289,9.317047119140625,9.09415054321289,9.272467613220215,1281989.0
1994-02-22,9.361625671386719,9.539942741394043,9.049571990966797,9.09415054321289,1561267.0
1994-02-23,9.450784683227539,9.539942741394043,9.361625671386719,9.361625671386719,1877839.0
1994-02-24,9.450784683227539,9.49536418914795,9.317047119140625,9.450784683227539,2237592.0
1994-02-25,9.49536418914795,9.539942741394043,9.406205177307129,9.49536418914795,797177.0
1994-02-28,9.584522247314453,9.584522247314453,9.49536418914795,9.49536418914795,994859.0
1994-03-01,9.49536418914795,9.673680305480957,9.317047119140625,9.584522247314453,4041405.0
1994-03-02,9.762839317321777,9.762839317321777,9.361625671386719,9.406205177307129,1385456.0
1994-03-03,9.718259811401367,9.762839317321777,9.629100799560547,9.762839317321777,1373119.0
1994-03-04,9.807417869567871,9.807417869567871,9.673680305480957,9.718259811401367,1476867.0
1994-03-07,9.896575927734375,9.985734939575195,9.807417869567871,9.807417869567871,957286.0
1994-03-08,9.941155433654785,10.030314445495605,9.896575927734375,9.941155433654785,1093840.0
1994-03-09,9.941155433654785,10.030314445495605,9.851997375488281,9.941155433654785,1395551.0
1994-03-10,9.896575927734375,9.985734939575195,9.896575927734375,9.941155433654785,1810543.0
1994-03-11,9.985734939575195,10.0748929977417,9.896575927734375,9.941155433654785,709973.0
1994-03-14,10.030314445495605,10.030314445495605,9.941155433654785,9.985734939575195,637069.0
1994-03-15,9.985734939575195,10.119471549987793,9.985734939575195,10.030314445495605,1333863.0
1994-03-16,9.985734939575195,10.0748929977417,9.985734939575195,9.985734939575195,1179082.0
1994-03-17,9.896575927734375,10.030314445495605,9.896575927734375,9.985734939575195,1384054.0
1994-03-18,9.896575927734375,9.941155433654785,9.851997375488281,9.896575927734375,2108047.0
1994-03-21,9.985734939575195,9.985734939575195,9.851997375488281,9.941155433654785,1011122.0
1994-03-22,10.0748929977417,10.0748929977417,9.941155433654785,9.985734939575195,1358818.0
1994-03-23,9.985734939575195,10.0748929977417,9.985734939575195,10.030314445495605,648565.0
1994-03-24,9.896575927734375,9.985734939575195,9.896575927734375,9.985734939575195,1454154.0
1994-03-25,9.896575927734375,9.941155433654785,9.896575927734375,9.941155433654785,398448.0
1994-03-28,9.985734939575195,10.030314445495605,9.896575927734375,9.941155433654785,818768.0
1994-03-29,9.941155433654785,10.0748929977417,9.941155433654785,10.0748929977417,1249462.0
1994-03-30,9.807417869567871,9.985734939575195,9.807417869567871,9.985734939575195,1297972.0
1994-03-31,9.896575927734375,9.896575927734375,9.629100799560547,9.807417869567871,1894102.0
1994-04-04,9.762839317321777,9.896575927734375,9.584522247314453,9.896575927734375,1881484.0
1994-04-05,9.985734939575195,9.985734939575195,9.807417869567871,9.851997375488281,800542.0
1994-04-06,9.896575927734375,9.985734939575195,9.807417869567871,9.941155433654785,769698.0
1994-04-07,10.030314445495605,10.030314445495605,9.851997375488281,9.896575927734375,932330.0
1994-04-08,10.030314445495605,10.0748929977417,9.941155433654785,9.985734939575195,1483877.0
1994-04-11,9.896575927734375,9.985734939575195,9.896575927734375,9.985734939575195,1000748.0
1994-04-12,9.851997375488281,9.985734939575195,9.807417869567871,9.941155433654785,674362.0
1994-04-13,9.807417869567871,9.896575927734375,9.673680305480957,9.807417869567871,709973.0
1994-04-14,9.851997375488281,9.896575927734375,9.718259811401367,9.807417869567871,1323488.0
1994-04-15,9.896575927734375,9.941155433654785,9.807417869567871,9.851997375488281,1258155.0
1994-04-18,9.851997375488281,9.941155433654785,9.807417869567871,9.896575927734375,964856.0
1994-04-19,9.941155433654785,9.941155433654785,9.807417869567871,9.851997375488281,764370.0
1994-04-20,10.297788619995117,10.297788619995117,9.896575927734375,9.941155433654785,1586503.0
1994-04-21,10.386946678161621,10.476105690002441,10.297788619995117,10.297788619995117,1522011.0
1994-04-22,10.164051055908203,10.342368125915527,10.119471549987793,10.342368125915527,1724740.0
1994-04-25,10.030314445495605,10.164051055908203,10.030314445495605,10.164051055908203,1179643.0
1994-04-26,9.985734939575195,10.030314445495605,9.807417869567871,10.030314445495605,1125806.0
1994-04-28,9.985734939575195,10.030314445495605,9.896575927734375,9.985734939575195,1042808.0
1994-04-29,10.208630561828613,10.208630561828613,9.941155433654785,9.941155433654785,2098233.0
1994-05-02,10.0748929977417,10.164051055908203,10.030314445495605,10.164051055908203,1112066.0
1994-05-03,10.030314445495605,10.119471549987793,9.941155433654785,10.119471549987793,638751.0
1994-05-04,9.941155433654785,10.030314445495605,9.896575927734375,9.985734939575195,330872.0
1994-05-05,9.762839317321777,9.896575927734375,9.762839317321777,9.896575927734375,711936.0
1994-05-06,9.584522247314453,9.673680305480957,9.49536418914795,9.673680305480957,1262922.0
1994-05-09,9.272467613220215,9.584522247314453,9.183309555053711,9.539942741394043,1359940.0
1994-05-10,9.539942741394043,9.539942741394043,9.317047119140625,9.361625671386719,2927656.0
1994-05-11,9.272467613220215,9.539942741394043,9.1387300491333,9.539942741394043,1785026.0
1994-05-12,9.227889060974121,9.406205177307129,9.1387300491333,9.272467613220215,2353397.0
1994-05-13,9.450784683227539,9.450784683227539,9.227889060974121,9.272467613220215,1845032.0
1994-05-16,9.406205177307129,9.450784683227539,9.361625671386719,9.361625671386719,938779.0
1994-05-17,9.49536418914795,9.539942741394043,9.406205177307129,9.406205177307129,1137022.0
1994-05-18,9.629100799560547,9.629100799560547,9.49536418914795,9.584522247314453,1715487.0
1994-05-19,9.450784683227539,9.450784683227539,9.361625671386719,9.406205177307129,1630526.0
1994-05-20,9.539942741394043,9.584522247314453,9.361625671386719,9.450784683227539,2668006.0
1994-05-23,9.49536418914795,9.584522247314453,9.49536418914795,9.584522247314453,1249743.0
1994-05-24,9.539942741394043,9.584522247314453,9.49536418914795,9.539942741394043,1163940.0
1994-05-25,9.762839317321777,9.762839317321777,9.539942741394043,9.539942741394043,744462.0
1994-05-26,9.851997375488281,9.851997375488281,9.762839317321777,9.762839317321777,1528460.0
1994-05-27,9.673680305480957,9.851997375488281,9.629100799560547,9.851997375488281,887466.0
1994-05-31,9.718259811401367,9.718259811401367,9.584522247314453,9.584522247314453,768857.0
1994-06-01,9.941155433654785,10.0748929977417,9.762839317321777,9.762839317321777,4530423.0
1994-06-02,10.030314445495605,10.030314445495605,9.941155433654785,9.941155433654785,863632.0
1994-06-03,10.164051055908203,10.164051055908203,9.941155433654785,9.985734939575195,1088232.0
1994-06-06,10.0748929977417,10.253210067749023,10.030314445495605,10.208630561828613,855500.0
1994-06-07,10.0748929977417,10.0748929977417,9.941155433654785,9.985734939575195,374895.0
1994-06-08,9.941155433654785,10.119471549987793,9.941155433654785,10.119471549987793,705206.0
1994-06-09,9.985734939575195,10.030314445495605,9.896575927734375,9.896575927734375,398168.0
1994-06-10,9.941155433654785,10.030314445495605,9.941155433654785,10.030314445495605,301991.0
1994-06-13,9.985734939575195,9.985734939575195,9.851997375488281,9.896575927734375,536125.0
1994-06-14,9.985734939575195,10.030314445495605,9.896575927734375,9.985734939575195,395364.0
1994-06-15,9.851997375488281,9.985734939575195,9.851997375488281,9.985734939575195,603421.0
1994-06-16,9.673680305480957,9.851997375488281,9.673680305480957,9.807417869567871,856061.0
1994-06-17,9.49536418914795,9.762839317321777,9.49536418914795,9.762839317321777,1470137.0
1994-06-20,9.361625671386719,9.450784683227539,9.361625671386719,9.450784683227539,467707.0
1994-06-21,9.09415054321289,9.361625671386719,9.049571990966797,9.361625671386719,1679316.0
1994-06-22,9.227889060974121,9.227889060974121,9.09415054321289,9.1387300491333,1177119.0
1994-06-23,9.227889060974121,9.361625671386719,9.227889060974121,9.227889060974121,968221.0
1994-06-24,9.227889060974121,9.272467613220215,9.183309555053711,9.227889060974121,1333863.0
1994-06-27,9.361625671386719,9.406205177307129,9.09415054321289,9.183309555053711,906533.0
1994-06-28,9.361625671386719,9.406205177307129,9.183309555053711,9.361625671386719,1036919.0
1994-06-29,9.361625671386719,9.450784683227539,9.272467613220215,9.406205177307129,603982.0
1994-06-30,9.361625671386719,9.406205177307129,9.227889060974121,9.272467613220215,1647911.0
1994-07-01,9.584522247314453,9.584522247314453,9.406205177307129,9.450784683227539,596411.0
1994-07-05,9.49536418914795,9.584522247314453,9.49536418914795,9.584522247314453,753715.0
1994-07-06,9.450784683227539,9.584522247314453,9.450784683227539,9.49536418914795,842602.0
1994-07-07,9.49536418914795,9.49536418914795,9.406205177307129,9.450784683227539,1525656.0
1994-07-08,9.406205177307129,9.406205177307129,9.361625671386719,9.406205177307129,1012805.0
1994-07-11,9.317047119140625,9.406205177307129,9.317047119140625,9.406205177307129,614637.0
1994-07-12,9.227889060974121,9.361625671386719,9.227889060974121,9.361625671386719,858865.0
1994-07-13,9.183309555053711,9.272467613220215,9.183309555053711,9.227889060974121,693429.0
1994-07-14,9.272467613220215,9.317047119140625,9.227889060974121,9.227889060974121,2491634.0
1994-07-15,9.049571990966797,9.272467613220215,8.9158353805542,9.272467613220215,2495280.0
1994-07-18,9.1387300491333,9.1387300491333,9.004993438720703,9.09415054321289,403496.0
1994-07-19,9.183309555053711,9.227889060974121,9.09415054321289,9.1387300491333,762968.0
1994-07-20,9.09415054321289,9.183309555053711,9.09415054321289,9.1387300491333,233573.0
1994-07-21,9.09415054321289,9.1387300491333,9.004993438720703,9.1387300491333,1846995.0
1994-07-22,9.183309555053711,9.183309555053711,9.09415054321289,9.09415054321289,1328255.0
1994-07-25,9.1387300491333,9.183309555053711,9.1387300491333,9.1387300491333,626414.0
1994-07-26,9.09415054321289,9.183309555053711,9.09415054321289,9.1387300491333,248434.0
1994-07-27,9.1387300491333,9.1387300491333,9.049571990966797,9.09415054321289,444995.0
1994-07-28,9.183309555053711,9.227889060974121,9.09415054321289,9.09415054321289,1071689.0
1994-07-29,9.317047119140625,9.406205177307129,9.227889060974121,9.272467613220215,610431.0
1994-08-01,9.584522247314453,9.718259811401367,9.272467613220215,9.272467613220215,2850827.0
1994-08-02,9.629100799560547,9.762839317321777,9.584522247314453,9.584522247314453,1451911.0
1994-08-03,9.673680305480957,9.673680305480957,9.584522247314453,9.629100799560547,484251.0
1994-08-04,9.673680305480957,9.762839317321777,9.629100799560547,9.673680305480957,619684.0
1994-08-05,9.450784683227539,9.584522247314453,9.406205177307129,9.584522247314453,635386.0
1994-08-08,9.762839317321777,9.762839317321777,9.406205177307129,9.450784683227539,1349004.0
1994-08-09,9.718259811401367,9.762839317321777,9.673680305480957,9.673680305480957,921114.0
1994-08-10,9.718259811401367,9.762839317321777,9.718259811401367,9.762839317321777,312366.0
1994-08-11,9.762839317321777,9.762839317321777,9.673680305480957,9.718259811401367,2507056.0
1994-08-12,9.896575927734375,9.896575927734375,9.718259811401367,9.762839317321777,1448546.0
1994-08-15,9.851997375488281,9.985734939575195,9.851997375488281,9.896575927734375,1497336.0
1994-08-16,10.030314445495605,10.030314445495605,9.896575927734375,9.896575927734375,893354.0
1994-08-17,9.941155433654785,10.0748929977417,9.941155433654785,10.030314445495605,2971960.0
1994-08-18,9.762839317321777,9.851997375488281,9.629100799560547,9.807417869567871,3710814.0
1994-08-19,9.985734939575195,9.985734939575195,9.718259811401367,9.762839317321777,2371062.0
1994-08-22,9.851997375488281,9.985734939575195,9.851997375488281,9.896575927734375,1650434.0
1994-08-23,9.896575927734375,9.941155433654785,9.851997375488281,9.896575927734375,678288.0
1994-08-24,9.807417869567871,9.941155433654785,9.718259811401367,9.941155433654785,1169829.0
1994-08-25,9.762839317321777,9.851997375488281,9.718259811401367,9.851997375488281,686700.0
1994-08-26,9.807417869567871,9.941155433654785,9.807417869567871,9.851997375488281,755678.0
1994-08-29,9.762839317321777,9.896575927734375,9.762839317321777,9.851997375488281,597252.0
1994-08-30,9.807417869567871,9.807417869567871,9.673680305480957,9.807417869567871,732685.0
1994-08-31,9.718259811401367,9.762839317321777,9.629100799560547,9.718259811401367,500514.0
1994-09-01,9.629100799560547,9.673680305480957,9.539942741394043,9.673680305480957,501636.0
1994-09-02,9.450784683227539,9.718259811401367,9.450784683227539,9.673680305480957,574540.0
1994-09-06,9.317047119140625,9.49536418914795,9.272467613220215,9.450784683227539,297504.0
1994-09-07,9.227889060974121,9.361625671386719,9.183309555053711,9.272467613220215,619404.0
1994-09-08,9.183309555053711,9.272467613220215,9.1387300491333,9.227889060974121,928965.0
1994-09-09,9.183309555053711,9.227889060974121,9.049571990966797,9.1387300491333,1002430.0
1994-09-12,8.960413932800293,9.183309555053711,8.960413932800293,9.183309555053711,926442.0
1994-09-13,8.9158353805542,9.049571990966797,8.9158353805542,9.049571990966797,1469576.0
1994-09-14,8.737518310546875,8.9158353805542,8.737518310546875,8.9158353805542,1049537.0
1994-09-15,8.960413932800293,8.960413932800293,8.737518310546875,8.782096862792969,785120.0
1994-09-16,8.871254920959473,9.004993438720703,8.826676368713379,8.871254920959473,1690532.0
1994-09-19,8.871254920959473,9.049571990966797,8.871254920959473,8.960413932800293,1083466.0
1994-09-20,8.782096862792969,8.9158353805542,8.737518310546875,8.826676368713379,759884.0
1994-09-21,8.692938804626465,8.871254920959473,8.603779792785645,8.782096862792969,1237405.0
1994-09-22,8.603779792785645,8.737518310546875,8.603779792785645,8.692938804626465,1933078.0
1994-09-23,8.51462173461914,8.737518310546875,8.470043182373047,8.603779792785645,1294607.0
1994-09-26,8.425463676452637,8.55920124053955,8.425463676452637,8.55920124053955,1222264.0
1994-09-27,8.51462173461914,8.55920124053955,8.425463676452637,8.51462173461914,1550612.0
1994-09-28,8.692938804626465,8.782096862792969,8.55920124053955,8.55920124053955,1398074.0
1994-09-29,8.960413932800293,8.960413932800293,8.603779792785645,8.648359298706055,1966726.0
1994-09-30,9.049571990966797,9.049571990966797,8.871254920959473,9.004993438720703,1394429.0
1994-10-03,9.09415054321289,9.09415054321289,9.004993438720703,9.004993438720703,1933919.0
1994-10-04,8.9158353805542,9.09415054321289,8.782096862792969,9.049571990966797,1605010.0
1994-10-05,8.782096862792969,8.871254920959473,8.782096862792969,8.871254920959473,677166.0
1994-10-06,8.782096862792969,8.826676368713379,8.737518310546875,8.826676368713379,334798.0
1994-10-07,8.826676368713379,8.871254920959473,8.692938804626465,8.737518310546875,651089.0
1994-10-10,8.960413932800293,9.004993438720703,8.826676368713379,8.9158353805542,444714.0
1994-10-11,9.049571990966797,9.049571990966797,8.871254920959473,8.9158353805542,1407328.0
1994-10-12,9.049571990966797,9.09415054321289,8.960413932800293,9.049571990966797,552668.0
1994-10-13,9.09415054321289,9.227889060974121,9.049571990966797,9.183309555053711,629778.0
1994-10-14,9.1387300491333,9.183309555053711,8.960413932800293,9.09415054321289,918030.0
1994-10-17,9.09415054321289,9.183309555053711,9.049571990966797,9.1387300491333,728199.0
1994-10-18,9.183309555053711,9.227889060974121,9.09415054321289,9.1387300491333,670436.0
1994-10-19,9.1387300491333,9.183309555053711,9.09415054321289,9.183309555053711,340966.0
1994-10-20,8.9158353805542,9.1387300491333,8.9158353805542,9.1387300491333,782596.0
1994-10-21,8.871254920959473,8.9158353805542,8.782096862792969,8.871254920959473,2244322.0
1994-10-24,8.871254920959473,8.960413932800293,8.826676368713379,8.9158353805542,1309748.0
1994-10-25,8.9158353805542,8.9158353805542,8.737518310546875,8.782096862792969,1093840.0
1994-10-26,8.871254920959473,8.9158353805542,8.826676368713379,8.9158353805542,1173754.0
1994-10-27,8.871254920959473,8.960413932800293,8.826676368713379,8.871254920959473,801103.0
1994-10-28,9.1387300491333,9.183309555053711,8.9158353805542,8.9158353805542,1324890.0
1994-10-31,9.09415054321289,9.227889060974121,9.09415054321289,9.183309555053711,835312.0
1994-11-01,9.09415054321289,9.09415054321289,8.960413932800293,9.004993438720703,966819.0
1994-11-02,9.09415054321289,9.183309555053711,9.049571990966797,9.09415054321289,2586970.0
1994-11-03,8.960413932800293,9.004993438720703,8.9158353805542,8.9158353805542,960650.0
1994-11-04,8.826676368713379,8.960413932800293,8.826676368713379,8.960413932800293,1435087.0
1994-11-07,8.9158353805542,8.960413932800293,8.826676368713379,8.826676368713379,801103.0
1994-11-08,8.9158353805542,8.960413932800293,8.826676368713379,8.9158353805542,2067389.0
1994-11-09,8.871254920959473,9.049571990966797,8.871254920959473,9.004993438720703,2909711.0
1994-11-10,8.871254920959473,8.9158353805542,8.826676368713379,8.9158353805542,624170.0
1994-11-11,8.603779792785645,8.826676368713379,8.55920124053955,8.782096862792969,1448266.0
1994-11-14,8.648359298706055,8.737518310546875,8.648359298706055,8.648359298706055,1157211.0
1994-11-15,8.51462173461914,8.648359298706055,8.470043182373047,8.648359298706055,991214.0
1994-11-16,8.55920124053955,8.55920124053955,8.51462173461914,8.51462173461914,881858.0
1994-11-17,8.51462173461914,8.55920124053955,8.51462173461914,8.55920124053955,1169548.0
1994-11-18,8.51462173461914,8.55920124053955,8.51462173461914,8.55920124053955,695392.0
1994-11-21,8.51462173461914,8.603779792785645,8.51462173461914,8.51462173461914,357510.0
1994-11-22,8.55920124053955,8.737518310546875,8.51462173461914,8.55920124053955,1206842.0
1994-11-23,8.692938804626465,8.826676368713379,8.51462173461914,8.55920124053955,987569.0
1994-11-25,8.782096862792969,8.871254920959473,8.692938804626465,8.737518310546875,842882.0
1994-11-28,8.782096862792969,8.848965644836426,8.737518310546875,8.737518310546875,2853070.0
1994-11-29,8.55920124053955,8.826676368713379,8.51462173461914,8.782096862792969,2234508.0
1994-11-30,8.603779792785645,8.648359298706055,8.55920124053955,8.603779792785645,1590709.0
1994-12-01,8.470043182373047,8.603779792785645,8.425463676452637,8.55920124053955,807552.0
1994-12-02,8.603779792785645,8.648359298706055,8.470043182373047,8.470043182373047,503879.0
1994-12-05,8.648359298706055,8.737518310546875,8.603779792785645,8.603779792785645,674923.0
1994-12-06,8.648359298706055,8.737518310546875,8.603779792785645,8.692938804626465,1154126.0
1994-12-07,8.648359298706055,8.692938804626465,8.55920124053955,8.55920124053955,847088.0
1994-12-08,8.648359298706055,8.826676368713379,8.603779792785645,8.692938804626465,1195065.0
1994-12-09,8.737518310546875,8.737518310546875,8.55920124053955,8.648359298706055,745864.0
1994-12-12,8.782096862792969,8.782096862792969,8.603779792785645,8.648359298706055,1015048.0
1994-12-13,8.692938804626465,8.871254920959473,8.648359298706055,8.782096862792969,2170016.0
1994-12-14,8.692938804626465,8.692938804626465,8.648359298706055,8.692938804626465,769698.0
1994-12-15,8.55920124053955,8.692938804626465,8.51462173461914,8.692938804626465,991775.0
1994-12-16,8.692938804626465,8.692938804626465,8.55920124053955,8.603779792785645,2802318.0
1994-12-19,8.648359298706055,8.692938804626465,8.648359298706055,8.692938804626465,828021.0
1994-12-20,8.692938804626465,8.692938804626465,8.603779792785645,8.648359298706055,617441.0
1994-12-21,8.692938804626465,8.782096862792969,8.648359298706055,8.648359298706055,955323.0
1994-12-22,8.826676368713379,8.826676368713379,8.692938804626465,8.737518310546875,1124124.0
1994-12-23,8.871254920959473,8.9158353805542,8.782096862792969,8.782096862792969,662866.0
1994-12-27,8.826676368713379,8.960413932800293,8.782096862792969,8.9158353805542,1053463.0
1994-12-28,8.782096862792969,8.871254920959473,8.737518310546875,8.826676368713379,440789.0
1994-12-29,8.871254920959473,8.871254920959473,8.737518310546875,8.782096862792969,540611.0
1994-12-30,8.737518310546875,8.871254920959473,8.692938804626465,8.871254920959473,438265.0
1995-01-03,8.826676368713379,8.826676368713379,8.737518310546875,8.737518310546875,418076.0
1995-01-04,8.782096862792969,8.871254920959473,8.692938804626465,8.782096862792969,1186653.0
1995-01-05,8.826676368713379,8.826676368713379,8.782096862792969,8.782096862792969,402374.0
1995-01-06,8.871254920959473,8.871254920959473,8.737518310546875,8.826676368713379,533601.0
1995-01-09,8.871254920959473,8.9158353805542,8.826676368713379,8.871254920959473,351622.0
1995-01-10,8.782096862792969,8.9158353805542,8.782096862792969,8.871254920959473,480886.0
1995-01-11,8.737518310546875,8.871254920959473,8.648359298706055,8.826676368713379,1219460.0
1995-01-12,8.692938804626465,8.782096862792969,8.692938804626465,8.737518310546875,361155.0
1995-01-13,8.782096862792969,8.871254920959473,8.782096862792969,8.826676368713379,594728.0
1995-01-16,9.004993438720703,9.09415054321289,8.826676368713379,8.826676368713379,1334984.0
1995-01-17,9.227889060974121,9.227889060974121,9.004993438720703,9.004993438720703,1482755.0
1995-01-18,9.227889060974121,9.227889060974121,9.09415054321289,9.183309555053711,1384054.0
1995-01-19,9.004993438720703,9.183309555053711,8.960413932800293,9.1387300491333,1017852.0
1995-01-20,9.09415054321289,9.1387300491333,8.960413932800293,9.049571990966797,1111506.0
1995-01-23,9.183309555053711,9.183309555053711,9.004993438720703,9.049571990966797,1234882.0
1995-01-24,9.272467613220215,9.317047119140625,9.183309555053711,9.183309555053711,1453313.0
1995-01-25,9.317047119140625,9.406205177307129,9.272467613220215,9.317047119140625,799140.0
1995-01-26,9.317047119140625,9.361625671386719,9.272467613220215,9.317047119140625,229367.0
1995-01-27,9.450784683227539,9.49536418914795,9.361625671386719,9.361625671386719,664268.0
1995-01-30,9.49536418914795,9.539942741394043,9.406205177307129,9.406205177307129,653612.0
1995-01-31,9.539942741394043,9.584522247314453,9.450784683227539,9.49536418914795,661744.0
1995-02-01,9.539942741394043,9.673680305480957,9.49536418914795,9.539942741394043,1367511.0
1995-02-02,9.584522247314453,9.584522247314453,9.450784683227539,9.539942741394043,841200.0
1995-02-03,9.718259811401367,9.762839317321777,9.584522247314453,9.629100799560547,2026170.0
1995-02-06,9.629100799560547,9.718259811401367,9.629100799560547,9.629100799560547,479484.0
1995-02-07,9.629100799560547,9.673680305480957,9.584522247314453,9.673680305480957,631741.0
1995-02-08,9.539942741394043,9.718259811401367,9.539942741394043,9.629100799560547,567249.0
1995-02-09,9.450784683227539,9.539942741394043,9.361625671386719,9.539942741394043,910178.0
1995-02-10,9.450784683227539,9.49536418914795,9.450784683227539,9.450784683227539,555753.0
1995-02-13,9.450784683227539,9.539942741394043,9.450784683227539,9.49536418914795,518460.0
1995-02-14,9.584522247314453,9.584522247314453,9.49536418914795,9.49536418914795,2029816.0
1995-02-15,9.406205177307129,9.49536418914795,9.361625671386719,9.361625671386719,3290774.0
1995-02-16,9.406205177307129,9.450784683227539,9.361625671386719,9.450784683227539,2327600.0
1995-02-17,9.361625671386719,9.406205177307129,9.317047119140625,9.406205177307129,743340.0
1995-02-21,9.406205177307129,9.49536418914795,9.272467613220215,9.361625671386719,1821759.0
1995-02-22,9.539942741394043,9.584522247314453,9.406205177307129,9.406205177307129,895037.0
1995-02-23,9.49536418914795,9.629100799560547,9.450784683227539,9.584522247314453,1436489.0
1995-02-24,9.49536418914795,9.539942741394043,9.450784683227539,9.450784683227539,665109.0
1995-02-27,9.317047119140625,9.49536418914795,9.317047119140625,9.49536418914795,885223.0
1995-02-28,9.539942741394043,9.539942741394043,9.272467613220215,9.317047119140625,1097205.0
1995-03-01,9.49536418914795,9.539942741394043,9.406205177307129,9.539942741394043,1541359.0
1995-03-02,9.317047119140625,9.49536418914795,9.227889060974121,9.49536418914795,2278811.0
1995-03-03,9.183309555053711,9.272467613220215,9.1387300491333,9.272467613220215,1811384.0
1995-03-06,9.09415054321289,9.183309555053711,9.004993438720703,9.1387300491333,586316.0
1995-03-07,9.09415054321289,9.09415054321289,8.9158353805542,9.09415054321289,1390784.0
1995-03-08,9.049571990966797,9.183309555053711,9.049571990966797,9.1387300491333,1507711.0
1995-03-09,8.960413932800293,9.09415054321289,8.9158353805542,9.049571990966797,1661650.0
1995-03-10,9.1387300491333,9.1387300491333,8.9158353805542,9.049571990966797,623610.0
1995-03-13,8.960413932800293,9.09415054321289,8.960413932800293,9.049571990966797,399570.0
1995-03-14,9.004993438720703,9.09415054321289,8.960413932800293,9.049571990966797,1808580.0
1995-03-15,8.960413932800293,9.004993438720703,8.9158353805542,8.960413932800293,591364.0
1995-03-16,9.004993438720703,9.09415054321289,8.960413932800293,9.004993438720703,1649593.0
1995-03-17,8.960413932800293,9.004993438720703,8.960413932800293,9.004993438720703,1620712.0
1995-03-20,8.871254920959473,9.004993438720703,8.826676368713379,9.004993438720703,1116833.0
1995-03-21,8.782096862792969,8.871254920959473,8.737518310546875,8.826676368713379,1175437.0
1995-03-22,8.737518310546875,8.826676368713379,8.692938804626465,8.782096862792969,2783811.0
1995-03-23,8.826676368713379,8.826676368713379,8.737518310546875,8.782096862792969,583232.0
1995-03-24,8.960413932800293,9.004993438720703,8.826676368713379,8.871254920959473,963735.0
1995-03-27,8.9158353805542,9.049571990966797,8.871254920959473,9.049571990966797,911300.0
1995-03-28,9.004993438720703,9.004993438720703,8.826676368713379,8.871254920959473,845406.0
1995-03-29,8.9158353805542,9.183309555053711,8.871254920959473,9.004993438720703,1436209.0
1995-03-30,8.9158353805542,8.960413932800293,8.826676368713379,8.960413932800293,640434.0
1995-03-31,8.960413932800293,8.960413932800293,8.782096862792969,8.871254920959473,1642583.0
1995-04-03,8.960413932800293,9.049571990966797,8.960413932800293,8.960413932800293,1432844.0
1995-04-04,9.09415054321289,9.183309555053711,9.004993438720703,9.004993438720703,2071034.0
1995-04-05,9.361625671386719,9.49536418914795,9.09415054321289,9.1387300491333,1285073.0
1995-04-06,9.272467613220215,9.406205177307129,9.272467613220215,9.406205177307129,715020.0
1995-04-07,9.406205177307129,9.406205177307129,9.272467613220215,9.317047119140625,635386.0
1995-04-10,9.361625671386719,9.406205177307129,9.272467613220215,9.317047119140625,874568.0
1995-04-11,9.361625671386719,9.450784683227539,9.317047119140625,9.406205177307129,799420.0
1995-04-12,9.361625671386719,9.361625671386719,9.272467613220215,9.361625671386719,886064.0
1995-04-13,9.361625671386719,9.450784683227539,9.272467613220215,9.317047119140625,675203.0
1995-04-17,9.09415054321289,9.361625671386719,9.09415054321289,9.317047119140625,1012524.0
1995-04-18,9.227889060974121,9.227889060974121,9.09415054321289,9.183309555053711,811758.0
1995-04-19,9.227889060974121,9.272467613220215,9.1387300491333,9.227889060974121,506683.0
1995-04-20,9.227889060974121,9.272467613220215,9.183309555053711,9.227889060974121,272829.0
1995-04-21,9.183309555053711,9.272467613220215,9.1387300491333,9.272467613220215,794093.0
1995-04-24,9.227889060974121,9.272467613220215,9.049571990966797,9.183309555053711,1329096.0
1995-04-25,9.183309555053711,9.227889060974121,9.1387300491333,9.183309555053711,931489.0
1995-04-26,9.227889060974121,9.227889060974121,9.09415054321289,9.183309555053711,1422750.0
1995-04-27,9.183309555053711,9.183309555053711,9.09415054321289,9.183309555053711,933732.0
1995-04-28,9.183309555053711,9.183309555053711,9.09415054321289,9.183309555053711,713898.0
1995-05-01,9.09415054321289,9.1387300491333,9.049571990966797,9.1387300491333,1043649.0
1995-05-02,9.1387300491333,9.1387300491333,9.049571990966797,9.1387300491333,818207.0
1995-05-03,9.361625671386719,9.361625671386719,9.09415054321289,9.09415054321289,2697448.0
1995-05-04,9.361625671386719,9.406205177307129,9.317047119140625,9.317047119140625,1290401.0
1995-05-05,9.450784683227539,9.450784683227539,9.317047119140625,9.361625671386719,1548649.0
1995-05-08,9.450784683227539,9.539942741394043,9.406205177307129,9.450784683227539,745864.0
1995-05-09,9.450784683227539,9.539942741394043,9.361625671386719,9.49536418914795,886064.0
1995-05-10,9.539942741394043,9.539942741394043,9.406205177307129,9.450784683227539,706328.0
1995-05-11,9.406205177307129,9.49536418914795,9.361625671386719,9.49536418914795,867838.0
1995-05-12,9.317047119140625,9.361625671386719,9.183309555053711,9.361625671386719,1303299.0
1995-05-15,9.539942741394043,9.584522247314453,9.317047119140625,9.317047119140625,851294.0
1995-05-16,9.673680305480957,9.718259811401367,9.49536418914795,9.49536418914795,1740162.0
1995-05-17,9.673680305480957,9.673680305480957,9.539942741394043,9.673680305480957,4038040.0
1995-05-18,9.361625671386719,9.49536418914795,9.317047119140625,9.450784683227539,1624077.0
1995-05-19,9.317047119140625,9.406205177307129,9.317047119140625,9.361625671386719,1526778.0
1995-05-22,9.361625671386719,9.450784683227539,9.272467613220215,9.361625671386719,470792.0
1995-05-23,9.406205177307129,9.450784683227539,9.361625671386719,9.406205177307129,577063.0
1995-05-24,9.584522247314453,9.629100799560547,9.450784683227539,9.450784683227539,1863538.0
1995-05-25,9.851997375488281,9.896575927734375,9.673680305480957,9.718259811401367,2048322.0
1995-05-26,9.629100799560547,9.896575927734375,9.629100799560547,9.896575927734375,1337228.0
1995-05-30,9.851997375488281,9.896575927734375,9.673680305480957,9.673680305480957,1300776.0
1995-05-31,10.030314445495605,10.030314445495605,9.851997375488281,9.896575927734375,1377044.0
1995-06-01,10.030314445495605,10.0748929977417,9.941155433654785,9.985734939575195,923638.0
1995-06-02,10.431526184082031,10.431526184082031,10.0748929977417,10.0748929977417,4059351.0
1995-06-05,10.609843254089355,10.609843254089355,10.476105690002441,10.476105690002441,2613048.0
1995-06-06,10.565263748168945,10.565263748168945,10.520685195922852,10.565263748168945,1824563.0
1995-06-07,10.386946678161621,10.520685195922852,10.297788619995117,10.520685195922852,1962800.0
1995-06-08,9.985734939575195,10.342368125915527,9.941155433654785,10.342368125915527,3094494.0
1995-06-09,9.851997375488281,9.985734939575195,9.762839317321777,9.985734939575195,1334704.0
1995-06-12,9.941155433654785,10.164051055908203,9.941155433654785,9.941155433654785,1130853.0
1995-06-13,10.0748929977417,10.164051055908203,10.030314445495605,10.119471549987793,1112908.0
1995-06-14,9.941155433654785,10.0748929977417,9.896575927734375,10.0748929977417,1222264.0
1995-06-15,9.896575927734375,9.941155433654785,9.851997375488281,9.941155433654785,453968.0
1995-06-16,9.807417869567871,9.896575927734375,9.807417869567871,9.851997375488281,2067109.0
1995-06-19,9.896575927734375,9.941155433654785,9.851997375488281,9.851997375488281,496028.0
1995-06-20,9.851997375488281,9.896575927734375,9.807417869567871,9.896575927734375,1121600.0
1995-06-21,9.807417869567871,9.896575927734375,9.718259811401367,9.851997375488281,1452752.0
1995-06-22,10.0748929977417,10.0748929977417,9.851997375488281,9.896575927734375,1387980.0
1995-06-23,9.896575927734375,10.030314445495605,9.896575927734375,10.030314445495605,884101.0
1995-06-26,9.807417869567871,9.896575927734375,9.762839317321777,9.807417869567871,1327974.0
1995-06-27,9.851997375488281,9.941155433654785,9.807417869567871,9.807417869567871,1066361.0
1995-06-28,9.985734939575195,10.0748929977417,9.851997375488281,9.896575927734375,494906.0
1995-06-29,9.941155433654785,9.985734939575195,9.896575927734375,9.985734939575195,598374.0
1995-06-30,9.851997375488281,10.119471549987793,9.851997375488281,9.985734939575195,1176839.0
1995-07-03,9.985734939575195,10.0748929977417,9.851997375488281,9.896575927734375,208898.0
1995-07-05,9.941155433654785,10.0748929977417,9.941155433654785,9.985734939575195,1302458.0
1995-07-06,10.253210067749023,10.253210067749023,9.851997375488281,9.851997375488281,1077858.0
1995-07-07,9.941155433654785,10.164051055908203,9.896575927734375,10.164051055908203,1250584.0
1995-07-10,9.896575927734375,9.985734939575195,9.807417869567871,9.985734939575195,1488924.0
1995-07-11,9.941155433654785,9.985734939575195,9.807417869567871,9.851997375488281,720908.0
1995-07-12,10.030314445495605,10.0748929977417,9.851997375488281,9.851997375488281,779232.0
1995-07-13,9.985734939575195,10.030314445495605,9.896575927734375,9.985734939575195,295542.0
1995-07-14,9.985734939575195,9.985734939575195,9.896575927734375,9.941155433654785,469670.0
1995-07-17,9.941155433654785,10.030314445495605,9.896575927734375,9.985734939575195,941583.0
1995-07-18,9.941155433654785,9.985734939575195,9.851997375488281,9.896575927734375,1152724.0
1995-07-19,9.851997375488281,9.941155433654785,9.718259811401367,9.941155433654785,1376484.0
1995-07-20,9.896575927734375,9.896575927734375,9.762839317321777,9.896575927734375,1229274.0
1995-07-21,9.941155433654785,9.941155433654785,9.851997375488281,9.851997375488281,1186653.0
1995-07-24,10.0748929977417,10.119471549987793,9.985734939575195,9.985734939575195,1334143.0
1995-07-25,10.119471549987793,10.119471549987793,9.941155433654785,10.030314445495605,753715.0
1995-07-26,10.030314445495605,10.164051055908203,9.941155433654785,10.0748929977417,893635.0
1995-07-27,10.208630561828613,10.208630561828613,10.0748929977417,10.0748929977417,735770.0
1995-07-28,10.119471549987793,10.208630561828613,10.119471549987793,10.208630561828613,286569.0
1995-07-31,10.208630561828613,10.208630561828613,9.985734939575195,10.164051055908203,985326.0
1995-08-01,10.030314445495605,10.253210067749023,9.985734939575195,10.164051055908203,1201514.0
1995-08-02,9.941155433654785,10.119471549987793,9.896575927734375,10.0748929977417,4027105.0
1995-08-03,9.985734939575195,9.985734939575195,9.762839317321777,9.851997375488281,832508.0
1995-08-04,9.985734939575195,10.030314445495605,9.896575927734375,9.985734939575195,785961.0
1995-08-07,9.985734939575195,10.030314445495605,9.941155433654785,10.030314445495605,685298.0
1995-08-08,9.896575927734375,10.030314445495605,9.851997375488281,9.985734939575195,618282.0
1995-08-09,9.896575927734375,9.941155433654785,9.762839317321777,9.941155433654785,499953.0
1995-08-10,9.807417869567871,9.896575927734375,9.807417869567871,9.896575927734375,336760.0
1995-08-11,9.896575927734375,9.896575927734375,9.807417869567871,9.851997375488281,641836.0
1995-08-14,9.539942741394043,9.851997375488281,9.406205177307129,9.851997375488281,3516216.0
1995-08-15,9.49536418914795,9.49536418914795,9.450784683227539,9.450784683227539,957846.0
1995-08-16,9.673680305480957,9.673680305480957,9.406205177307129,9.49536418914795,5164127.0
1995-08-17,9.539942741394043,9.718259811401367,9.539942741394043,9.673680305480957,662585.0
1995-08-18,9.673680305480957,9.673680305480957,9.539942741394043,9.584522247314453,4781942.0
1995-08-21,9.406205177307129,9.584522247314453,9.361625671386719,9.539942741394043,3547060.0
1995-08-22,9.450784683227539,9.450784683227539,9.361625671386719,9.406205177307129,1825124.0
1995-08-23,9.361625671386719,9.450784683227539,9.361625671386719,9.406205177307129,1010001.0
1995-08-24,9.406205177307129,9.406205177307129,9.317047119140625,9.406205177307129,575100.0
1995-08-25,9.450784683227539,9.49536418914795,9.317047119140625,9.406205177307129,719506.0
1995-08-28,9.539942741394043,9.539942741394043,9.406205177307129,9.450784683227539,1225068.0
1995-08-29,9.49536418914795,9.539942741394043,9.450784683227539,9.49536418914795,400972.0
1995-08-30,9.49536418914795,9.539942741394043,9.49536418914795,9.539942741394043,344892.0
1995-08-31,9.49536418914795,9.539942741394043,9.49536418914795,9.49536418914795,447518.0
1995-09-01,9.539942741394043,9.539942741394043,9.49536418914795,9.49536418914795,476680.0
1995-09-05,9.406205177307129,9.539942741394043,9.317047119140625,9.539942741394043,661464.0
1995-09-06,9.361625671386719,9.539942741394043,9.272467613220215,9.450784683227539,1052622.0
1995-09-07,9.317047119140625,9.361625671386719,9.1387300491333,9.361625671386719,1134498.0
1995-09-08,9.272467613220215,9.317047119140625,9.227889060974121,9.317047119140625,683335.0
1995-09-11,9.272467613220215,9.317047119140625,9.227889060974121,9.317047119140625,608468.0
1995-09-12,9.361625671386719,9.361625671386719,9.227889060974121,9.272467613220215,550145.0
1995-09-13,9.227889060974121,9.450784683227539,9.227889060974121,9.361625671386719,583232.0
1995-09-14,9.361625671386719,9.361625671386719,9.272467613220215,9.317047119140625,2345826.0
1995-09-15,9.317047119140625,9.406205177307129,9.317047119140625,9.406205177307129,1280026.0
1995-09-18,9.317047119140625,9.450784683227539,9.272467613220215,9.272467613220215,876250.0
1995-09-19,9.539942741394043,9.539942741394043,9.361625671386719,9.406205177307129,1429479.0
1995-09-20,9.762839317321777,9.762839317321777,9.49536418914795,9.49536418914795,1731190.0
1995-09-21,9.762839317321777,9.762839317321777,9.673680305480957,9.718259811401367,1103094.0
1995-09-22,9.762839317321777,9.762839317321777,9.673680305480957,9.673680305480957,1805496.0
1995-09-25,9.718259811401367,9.762839317321777,9.718259811401367,9.762839317321777,838116.0
1995-09-26,9.941155433654785,10.030314445495605,9.718259811401367,9.762839317321777,1495654.0
1995-09-27,10.164051055908203,10.164051055908203,9.896575927734375,9.896575927734375,1000748.0
1995-09-28,10.253210067749023,10.297788619995117,10.164051055908203,10.164051055908203,787363.0
1995-09-29,10.208630561828613,10.342368125915527,9.851997375488281,10.208630561828613,1516123.0
1995-10-02,10.297788619995117,10.297788619995117,10.164051055908203,10.208630561828613,938779.0
1995-10-03,10.342368125915527,10.342368125915527,10.253210067749023,10.253210067749023,1038041.0
1995-10-04,10.253210067749023,10.342368125915527,10.208630561828613,10.342368125915527,459576.0
1995-10-05,10.208630561828613,10.253210067749023,10.119471549987793,10.253210067749023,655014.0
1995-10-06,10.253210067749023,10.297788619995117,10.0748929977417,10.164051055908203,1034396.0
1995-10-09,10.297788619995117,10.297788619995117,10.253210067749023,10.297788619995117,315170.0
1995-10-10,10.431526184082031,10.431526184082031,10.253210067749023,10.253210067749023,1400318.0
1995-10-11,10.386946678161621,10.431526184082031,10.342368125915527,10.386946678161621,374054.0
1995-10-12,10.342368125915527,10.431526184082031,10.342368125915527,10.342368125915527,2033180.0
1995-10-13,10.297788619995117,10.431526184082031,10.253210067749023,10.342368125915527,930367.0
1995-10-16,10.253210067749023,10.342368125915527,10.208630561828613,10.342368125915527,507524.0
1995-10-17,10.208630561828613,10.297788619995117,10.208630561828613,10.253210067749023,472754.0
1995-10-18,10.253210067749023,10.297788619995117,10.208630561828613,10.208630561828613,576222.0
1995-10-19,10.520685195922852,10.565263748168945,10.253210067749023,10.253210067749023,465184.0
1995-10-20,10.65442180633545,10.65442180633545,10.476105690002441,10.520685195922852,586036.0
1995-10-23,10.65442180633545,10.74358081817627,10.520685195922852,10.565263748168945,1709318.0
1995-10-24,10.69900131225586,10.74358081817627,10.609843254089355,10.69900131225586,3391718.0
1995-10-25,10.520685195922852,10.65442180633545,10.520685195922852,10.609843254089355,931208.0
1995-10-26,10.565263748168945,10.565263748168945,10.476105690002441,10.520685195922852,1096644.0
1995-10-27,10.476105690002441,10.565263748168945,10.431526184082031,10.520685195922852,979718.0
1995-10-30,10.520685195922852,10.565263748168945,10.476105690002441,10.476105690002441,597813.0
1995-10-31,10.431526184082031,10.609843254089355,10.386946678161621,10.520685195922852,507244.0
1995-11-01,10.65442180633545,10.74358081817627,10.431526184082031,10.431526184082031,1097205.0
1995-11-02,10.565263748168945,10.69900131225586,10.520685195922852,10.69900131225586,2383680.0
1995-11-03,10.565263748168945,10.609843254089355,10.476105690002441,10.565263748168945,682213.0
1995-11-06,10.431526184082031,10.520685195922852,10.342368125915527,10.520685195922852,1318160.0
1995-11-07,10.476105690002441,10.520685195922852,10.386946678161621,10.476105690002441,3302832.0
1995-11-08,10.431526184082031,10.609843254089355,10.431526184082031,10.520685195922852,519301.0
1995-11-09,10.520685195922852,10.565263748168945,10.476105690002441,10.520685195922852,440228.0
1995-11-10,10.431526184082031,10.476105690002441,10.386946678161621,10.476105690002441,3699317.0
1995-11-13,10.208630561828613,10.253210067749023,10.119471549987793,10.253210067749023,2242639.0
1995-11-14,10.119471549987793,10.208630561828613,10.0748929977417,10.208630561828613,1343116.0
1995-11-15,10.297788619995117,10.297788619995117,10.119471549987793,10.164051055908203,8706420.0
1995-11-16,10.164051055908203,10.297788619995117,10.030314445495605,10.253210067749023,2072156.0
1995-11-17,10.208630561828613,10.208630561828613,10.119471549987793,10.164051055908203,1085989.0
1995-11-20,10.119471549987793,10.253210067749023,10.0748929977417,10.208630561828613,333676.0
1995-11-21,10.253210067749023,10.253210067749023,10.0748929977417,10.0748929977417,783718.0
1995-11-22,10.297788619995117,10.342368125915527,10.208630561828613,10.253210067749023,734928.0
1995-11-24,10.342368125915527,10.386946678161621,10.297788619995117,10.297788619995117,159267.0
1995-11-27,10.431526184082031,10.476105690002441,10.342368125915527,10.342368125915527,866156.0
1995-11-28,10.476105690002441,10.520685195922852,10.342368125915527,10.431526184082031,606505.0
1995-11-29,10.476105690002441,10.520685195922852,10.431526184082031,10.520685195922852,380503.0
1995-11-30,10.342368125915527,10.476105690002441,10.342368125915527,10.476105690002441,759043.0
1995-12-01,10.386946678161621,10.431526184082031,10.297788619995117,10.342368125915527,612394.0
1995-12-04,10.386946678161621,10.431526184082031,10.386946678161621,10.386946678161621,799420.0
1995-12-05,10.476105690002441,10.520685195922852,10.386946678161621,10.386946678161621,1041125.0
1995-12-06,10.65442180633545,10.69900131225586,10.476105690002441,10.476105690002441,1262922.0
1995-12-07,10.520685195922852,10.565263748168945,10.431526184082031,10.520685195922852,801383.0
1995-12-08,10.476105690002441,10.609843254089355,10.342368125915527,10.565263748168945,518740.0
1995-12-11,10.520685195922852,10.565263748168945,10.386946678161621,10.476105690002441,587999.0
1995-12-12,10.565263748168945,10.565263748168945,10.476105690002441,10.565263748168945,645200.0
1995-12-13,10.476105690002441,10.565263748168945,10.431526184082031,10.520685195922852,1245537.0
1995-12-14,10.431526184082031,10.520685195922852,10.431526184082031,10.476105690002441,1110104.0
1995-12-15,10.431526184082031,10.476105690002441,10.386946678161621,10.476105690002441,2357323.0
1995-12-18,10.520685195922852,10.520685195922852,10.342368125915527,10.386946678161621,1173754.0
1995-12-19,10.565263748168945,10.609843254089355,10.431526184082031,10.476105690002441,1362464.0
1995-12-20,10.65442180633545,10.65442180633545,10.476105690002441,10.565263748168945,1409290.0
1995-12-21,10.609843254089355,10.69900131225586,10.520685195922852,10.65442180633545,2900738.0
1995-12-22,10.609843254089355,10.69900131225586,10.609843254089355,10.65442180633545,860267.0
1995-12-26,10.69900131225586,10.69900131225586,10.65442180633545,10.69900131225586,254323.0
1995-12-27,10.609843254089355,10.69900131225586,10.565263748168945,10.65442180633545,628376.0
1995-12-28,10.69900131225586,10.69900131225586,10.609843254089355,10.609843254089355,1241611.0
1995-12-29,10.74358081817627,10.78816032409668,10.609843254089355,10.65442180633545,2032900.0
1996-01-02,10.78816032409668,10.78816032409668,10.609843254089355,10.69900131225586,1257033.0
1996-01-03,10.966476440429688,10.966476440429688,10.74358081817627,10.78816032409668,1164221.0
1996-01-04,10.921896934509277,11.055635452270508,10.877318382263184,11.011055946350098,1123843.0
1996-01-05,11.011055946350098,11.011055946350098,10.78816032409668,10.78816032409668,1015889.0
1996-01-08,10.966476440429688,10.966476440429688,10.921896934509277,10.966476440429688,66455.0
1996-01-09,10.921896934509277,11.011055946350098,10.877318382263184,10.966476440429688,414992.0
1996-01-10,10.877318382263184,10.966476440429688,10.832738876342773,10.832738876342773,641555.0
1996-01-11,10.921896934509277,10.966476440429688,10.832738876342773,10.877318382263184,786802.0
1996-01-12,10.966476440429688,11.011055946350098,10.877318382263184,10.966476440429688,591083.0
1996-01-15,10.921896934509277,11.011055946350098,10.921896934509277,10.921896934509277,363398.0
1996-01-16,10.921896934509277,10.966476440429688,10.832738876342773,10.966476440429688,1710440.0
1996-01-17,11.055635452270508,11.100214004516602,10.921896934509277,10.921896934509277,1913450.0
1996-01-18,11.100214004516602,11.100214004516602,10.921896934509277,11.100214004516602,1183288.0
1996-01-19,11.100214004516602,11.144792556762695,11.055635452270508,11.055635452270508,1136181.0
1996-01-22,10.966476440429688,11.055635452270508,10.966476440429688,11.055635452270508,387513.0
1996-01-23,10.921896934509277,10.966476440429688,10.877318382263184,10.921896934509277,484531.0
1996-01-24,11.011055946350098,11.100214004516602,10.921896934509277,10.966476440429688,1833816.0
1996-01-25,10.966476440429688,11.011055946350098,10.921896934509277,10.966476440429688,1635573.0
1996-01-26,11.011055946350098,11.011055946350098,10.877318382263184,10.921896934509277,628657.0
1996-01-29,10.921896934509277,11.011055946350098,10.78816032409668,10.966476440429688,524628.0
1996-01-30,10.966476440429688,11.011055946350098,10.877318382263184,10.966476440429688,1051500.0
1996-01-31,10.966476440429688,10.966476440429688,10.921896934509277,10.966476440429688,616039.0
1996-02-01,11.055635452270508,11.100214004516602,11.011055946350098,11.011055946350098,1021217.0
1996-02-02,10.966476440429688,11.055635452270508,10.921896934509277,11.011055946350098,408823.0
1996-02-05,11.011055946350098,11.011055946350098,10.832738876342773,10.877318382263184,808674.0
1996-02-06,11.011055946350098,11.100214004516602,10.966476440429688,10.966476440429688,1019815.0
1996-02-07,11.100214004516602,11.189372062683105,11.011055946350098,11.011055946350098,1436209.0
1996-02-08,11.189372062683105,11.189372062683105,11.055635452270508,11.100214004516602,986447.0
1996-02-09,11.189372062683105,11.2339506149292,11.100214004516602,11.189372062683105,1394990.0
1996-02-12,11.2339506149292,11.2339506149292,11.144792556762695,11.189372062683105,861389.0
1996-02-13,11.412267684936523,11.501426696777344,11.2339506149292,11.2339506149292,1693616.0
1996-02-14,11.36768913269043,11.456847190856934,11.278531074523926,11.36768913269043,1049818.0
1996-02-15,11.32310962677002,11.590584754943848,11.32310962677002,11.32310962677002,4320684.0
1996-02-16,11.011055946350098,11.2339506149292,11.011055946350098,11.189372062683105,1946256.0
1996-02-20,10.832738876342773,11.011055946350098,10.78816032409668,10.966476440429688,1628563.0
1996-02-21,10.69900131225586,10.877318382263184,10.69900131225586,10.832738876342773,694270.0
1996-02-22,10.966476440429688,10.966476440429688,10.69900131225586,10.78816032409668,812038.0
1996-02-23,10.565263748168945,10.921896934509277,10.386946678161621,10.921896934509277,4221142.0
1996-02-26,10.0748929977417,10.342368125915527,9.762839317321777,10.342368125915527,7662210.0
1996-02-27,10.119471549987793,10.208630561828613,10.0748929977417,10.119471549987793,3797738.0
1996-02-28,10.164051055908203,10.297788619995117,10.164051055908203,10.208630561828613,3145247.0
1996-02-29,10.0748929977417,10.119471549987793,9.985734939575195,10.0748929977417,4136180.0
1996-03-01,10.119471549987793,10.208630561828613,10.030314445495605,10.164051055908203,2218525.0
1996-03-04,10.164051055908203,10.253210067749023,10.0748929977417,10.0748929977417,1043929.0
1996-03-05,10.253210067749023,10.253210067749023,10.119471549987793,10.119471549987793,944107.0
1996-03-06,10.208630561828613,10.297788619995117,10.164051055908203,10.164051055908203,993177.0
1996-03-07,10.164051055908203,10.164051055908203,10.0748929977417,10.119471549987793,4770445.0
1996-03-08,9.851997375488281,9.985734939575195,9.807417869567871,9.985734939575195,1818955.0
1996-03-11,9.673680305480957,9.762839317321777,9.49536418914795,9.718259811401367,2519674.0
1996-03-12,9.49536418914795,9.629100799560547,9.361625671386719,9.584522247314453,2808486.0
1996-03-13,9.49536418914795,9.539942741394043,9.406205177307129,9.539942741394043,972427.0
1996-03-14,9.450784683227539,9.539942741394043,9.450784683227539,9.450784683227539,1015609.0
1996-03-15,9.406205177307129,9.450784683227539,9.361625671386719,9.450784683227539,1693896.0
1996-03-18,9.584522247314453,9.718259811401367,9.450784683227539,9.450784683227539,1477708.0
1996-03-19,9.584522247314453,9.718259811401367,9.450784683227539,9.629100799560547,3091690.0
1996-03-20,9.673680305480957,9.718259811401367,9.584522247314453,9.584522247314453,1749696.0
1996-03-21,9.584522247314453,9.718259811401367,9.584522247314453,9.718259811401367,2341901.0
1996-03-22,9.584522247314453,9.673680305480957,9.584522247314453,9.673680305480957,527432.0
1996-03-25,9.539942741394043,9.941155433654785,9.539942741394043,9.673680305480957,1908122.0
1996-03-26,9.539942741394043,9.584522247314453,9.49536418914795,9.49536418914795,1443219.0
1996-03-27,9.629100799560547,9.718259811401367,9.539942741394043,9.539942741394043,1175717.0
1996-03-28,9.584522247314453,9.673680305480957,9.584522247314453,9.629100799560547,1299934.0
1996-03-29,9.49536418914795,9.629100799560547,9.49536418914795,9.629100799560547,6785960.0
1996-04-01,9.49536418914795,9.584522247314453,9.450784683227539,9.539942741394043,2760818.0
1996-04-02,9.539942741394043,9.584522247314453,9.450784683227539,9.539942741394043,4503224.0
1996-04-03,9.450784683227539,9.49536418914795,9.406205177307129,9.450784683227539,1060473.0
1996-04-04,9.317047119140625,9.406205177307129,9.317047119140625,9.361625671386719,842041.0
1996-04-08,9.1387300491333,9.227889060974121,8.9158353805542,9.227889060974121,1500420.0
1996-04-09,9.09415054321289,9.183309555053711,9.09415054321289,9.1387300491333,1119637.0
1996-04-10,8.826676368713379,9.09415054321289,8.782096862792969,9.049571990966797,2271520.0
1996-04-11,8.737518310546875,8.826676368713379,8.648359298706055,8.782096862792969,1204879.0
1996-04-12,8.826676368713379,8.9158353805542,8.692938804626465,8.737518310546875,2831479.0
1996-04-15,8.737518310546875,8.871254920959473,8.692938804626465,8.871254920959473,1678474.0
1996-04-16,8.692938804626465,8.737518310546875,8.648359298706055,8.692938804626465,1999532.0
1996-04-17,8.782096862792969,8.826676368713379,8.648359298706055,8.692938804626465,7442377.0
1996-04-18,8.782096862792969,8.826676368713379,8.737518310546875,8.782096862792969,641275.0
1996-04-19,8.826676368713379,8.9158353805542,8.782096862792969,8.826676368713379,1248341.0
1996-04-22,8.782096862792969,8.960413932800293,8.692938804626465,8.826676368713379,1024301.0
1996-04-23,8.871254920959473,8.960413932800293,8.692938804626465,8.737518310546875,2134966.0
1996-04-24,8.871254920959473,8.960413932800293,8.782096862792969,8.826676368713379,1819796.0
1996-04-25,8.871254920959473,8.9158353805542,8.782096862792969,8.871254920959473,708290.0
1996-04-26,8.826676368713379,8.9158353805542,8.782096862792969,8.871254920959473,522105.0
1996-04-29,8.871254920959473,8.9158353805542,8.826676368713379,8.826676368713379,1345079.0
1996-04-30,8.826676368713379,8.871254920959473,8.782096862792969,8.871254920959473,506963.0
1996-05-01,8.9158353805542,9.004993438720703,8.782096862792969,8.826676368713379,976072.0
1996-05-02,8.782096862792969,8.871254920959473,8.737518310546875,8.826676368713379,688382.0
1996-05-03,8.692938804626465,8.782096862792969,8.648359298706055,8.782096862792969,1135059.0
1996-05-06,8.826676368713379,8.826676368713379,8.692938804626465,8.737518310546875,1114029.0
1996-05-07,8.737518310546875,8.826676368713379,8.692938804626465,8.826676368713379,767174.0
1996-05-08,9.004993438720703,9.004993438720703,8.603779792785645,8.737518310546875,1493691.0
1996-05-09,9.004993438720703,9.004993438720703,8.9158353805542,8.960413932800293,1092999.0
1996-05-10,9.1387300491333,9.183309555053711,9.049571990966797,9.09415054321289,1376764.0
1996-05-13,9.272467613220215,9.317047119140625,9.1387300491333,9.1387300491333,2905505.0
1996-05-14,9.317047119140625,9.361625671386719,9.272467613220215,9.317047119140625,872885.0
1996-05-15,9.272467613220215,9.361625671386719,9.227889060974121,9.317047119140625,978596.0
1996-05-16,9.227889060974121,9.272467613220215,9.1387300491333,9.272467613220215,1610898.0
1996-05-17,9.272467613220215,9.272467613220215,9.227889060974121,9.272467613220215,584914.0
1996-05-20,9.227889060974121,9.317047119140625,9.227889060974121,9.317047119140625,491261.0
1996-05-21,9.1387300491333,9.272467613220215,9.09415054321289,9.272467613220215,6165996.0
1996-05-22,9.1387300491333,9.1387300491333,8.9158353805542,9.049571990966797,3448079.0
1996-05-23,9.049571990966797,9.227889060974121,9.049571990966797,9.183309555053711,2811851.0
1996-05-24,9.049571990966797,9.09415054321289,9.004993438720703,9.004993438720703,731564.0
1996-05-28,8.960413932800293,9.049571990966797,8.9158353805542,9.004993438720703,544537.0
1996-05-29,8.9158353805542,9.004993438720703,8.9158353805542,8.960413932800293,1534910.0
1996-05-30,8.871254920959473,8.9158353805542,8.826676368713379,8.871254920959473,1189737.0
1996-05-31,8.782096862792969,8.871254920959473,8.737518310546875,8.826676368713379,732685.0
1996-06-03,8.692938804626465,8.737518310546875,8.648359298706055,8.737518310546875,682494.0
1996-06-04,8.759806632995605,8.826676368713379,8.737518310546875,8.737518310546875,763810.0
1996-06-05,8.871254920959473,8.9158353805542,8.737518310546875,8.737518310546875,971586.0
1996-06-06,8.737518310546875,8.9158353805542,8.737518310546875,8.9158353805542,1261800.0
1996-06-07,8.692938804626465,8.737518310546875,8.603779792785645,8.648359298706055,1296009.0
1996-06-10,8.692938804626465,8.782096862792969,8.692938804626465,8.737518310546875,1533508.0
1996-06-11,8.603779792785645,8.692938804626465,8.603779792785645,8.648359298706055,2426021.0
1996-06-12,8.51462173461914,8.603779792785645,8.51462173461914,8.51462173461914,1615945.0
1996-06-13,8.470043182373047,8.55920124053955,8.425463676452637,8.51462173461914,1033274.0
1996-06-14,8.51462173461914,8.55920124053955,8.470043182373047,8.470043182373047,1027105.0
1996-06-17,8.425463676452637,8.55920124053955,8.024250984191895,8.55920124053955,1273577.0
1996-06-18,8.291726112365723,8.425463676452637,8.247146606445312,8.380884170532227,2254416.0
1996-06-19,8.336304664611816,8.336304664611816,8.247146606445312,8.291726112365723,1329657.0
1996-06-20,8.380884170532227,8.425463676452637,8.224857330322266,8.291726112365723,5898494.0
1996-06-21,8.470043182373047,8.51462173461914,8.425463676452637,8.470043182373047,2330124.0
1996-06-24,8.603779792785645,8.692938804626465,8.51462173461914,8.55920124053955,1606131.0
1996-06-25,8.692938804626465,8.782096862792969,8.603779792785645,8.692938804626465,2690158.0
1996-06-26,8.692938804626465,8.737518310546875,8.648359298706055,8.692938804626465,1409571.0
1996-06-27,8.9158353805542,8.960413932800293,8.692938804626465,8.737518310546875,2861482.0
1996-06-28,9.272467613220215,9.361625671386719,8.960413932800293,8.960413932800293,7150761.0
1996-07-01,9.272467613220215,9.361625671386719,9.183309555053711,9.272467613220215,2516590.0
1996-07-02,9.183309555053711,9.317047119140625,9.183309555053711,9.272467613220215,976914.0
1996-07-03,9.183309555053711,9.227889060974121,9.1387300491333,9.183309555053711,887466.0
1996-07-05,8.960413932800293,9.049571990966797,8.9158353805542,9.049571990966797,582110.0
1996-07-08,8.960413932800293,9.004993438720703,8.871254920959473,8.9158353805542,1338069.0
1996-07-09,9.049571990966797,9.09415054321289,8.9158353805542,8.9158353805542,914384.0
1996-07-10,9.049571990966797,9.09415054321289,8.960413932800293,9.09415054321289,1413777.0
1996-07-11,9.004993438720703,9.09415054321289,8.9158353805542,9.09415054321289,1123563.0
1996-07-12,9.183309555053711,9.183309555053711,8.960413932800293,9.049571990966797,1626040.0
1996-07-15,9.004993438720703,9.183309555053711,9.004993438720703,9.183309555053711,1219179.0
1996-07-16,8.960413932800293,9.09415054321289,8.826676368713379,9.004993438720703,1435648.0
1996-07-17,8.871254920959473,9.004993438720703,8.782096862792969,8.960413932800293,1126928.0
1996-07-18,8.826676368713379,8.9158353805542,8.782096862792969,8.871254920959473,1371436.0
1996-07-19,8.737518310546875,8.871254920959473,8.692938804626465,8.871254920959473,890831.0
1996-07-22,8.692938804626465,8.782096862792969,8.603779792785645,8.692938804626465,698196.0
1996-07-23,8.55920124053955,8.648359298706055,8.55920124053955,8.603779792785645,716702.0
1996-07-24,8.55920124053955,8.648359298706055,8.470043182373047,8.470043182373047,1394990.0
1996-07-25,8.51462173461914,8.648359298706055,8.470043182373047,8.648359298706055,545658.0
1996-07-26,8.51462173461914,8.603779792785645,8.470043182373047,8.51462173461914,478362.0
1996-07-29,8.380884170532227,8.51462173461914,8.380884170532227,8.470043182373047,368446.0
1996-07-30,8.380884170532227,8.425463676452637,8.380884170532227,8.425463676452637,428171.0
1996-07-31,8.380884170532227,8.470043182373047,8.380884170532227,8.380884170532227,1032713.0
1996-08-01,8.51462173461914,8.648359298706055,8.336304664611816,8.336304664611816,1177960.0
1996-08-02,8.692938804626465,8.737518310546875,8.55920124053955,8.692938804626465,757360.0
1996-08-05,8.782096862792969,8.826676368713379,8.692938804626465,8.737518310546875,583793.0
1996-08-06,8.737518310546875,8.782096862792969,8.692938804626465,8.737518310546875,566688.0
1996-08-07,8.737518310546875,8.737518310546875,8.603779792785645,8.692938804626465,616600.0
1996-08-08,8.737518310546875,8.737518310546875,8.648359298706055,8.692938804626465,498271.0
1996-08-09,8.648359298706055,8.737518310546875,8.55920124053955,8.737518310546875,930648.0
1996-08-12,8.648359298706055,8.692938804626465,8.55920124053955,8.603779792785645,453407.0
1996-08-13,8.648359298706055,8.692938804626465,8.603779792785645,8.648359298706055,903449.0
1996-08-14,8.55920124053955,8.648359298706055,8.51462173461914,8.603779792785645,827180.0
1996-08-15,8.380884170532227,8.55920124053955,8.380884170532227,8.55920124053955,870642.0
1996-08-16,8.55920124053955,8.603779792785645,8.380884170532227,8.470043182373047,2589214.0
1996-08-19,8.603779792785645,8.603779792785645,8.51462173461914,8.603779792785645,626133.0
1996-08-20,8.603779792785645,8.648359298706055,8.55920124053955,8.603779792785645,5049163.0
1996-08-21,8.425463676452637,8.447752952575684,8.291726112365723,8.336304664611816,4014767.0
1996-08-22,8.425463676452637,8.51462173461914,8.380884170532227,8.380884170532227,2692401.0
1996-08-23,8.380884170532227,8.470043182373047,8.336304664611816,8.425463676452637,759043.0
1996-08-26,8.425463676452637,8.425463676452637,8.336304664611816,8.425463676452637,999346.0
1996-08-27,8.51462173461914,8.55920124053955,8.470043182373047,8.470043182373047,1403963.0
1996-08-28,8.603779792785645,8.603779792785645,8.51462173461914,8.51462173461914,707169.0
1996-08-29,8.470043182373047,8.648359298706055,8.380884170532227,8.55920124053955,2157117.0
1996-08-30,8.380884170532227,8.603779792785645,8.336304664611816,8.55920124053955,607066.0
1996-09-03,8.425463676452637,8.425463676452637,8.247146606445312,8.291726112365723,905972.0
1996-09-04,8.380884170532227,8.380884170532227,8.291726112365723,8.380884170532227,1552294.0
1996-09-05,8.202568054199219,8.380884170532227,8.202568054199219,8.336304664611816,476680.0
1996-09-06,8.291726112365723,8.380884170532227,8.202568054199219,8.202568054199219,734087.0
1996-09-09,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,658379.0
1996-09-10,8.336304664611816,8.336304664611816,8.291726112365723,8.291726112365723,444714.0
1996-09-11,8.247146606445312,8.336304664611816,8.247146606445312,8.291726112365723,377699.0
1996-09-12,8.336304664611816,8.380884170532227,8.247146606445312,8.291726112365723,632022.0
1996-09-13,8.51462173461914,8.51462173461914,8.425463676452637,8.470043182373047,757641.0
1996-09-16,8.55920124053955,8.603779792785645,8.470043182373047,8.51462173461914,673801.0
1996-09-17,8.470043182373047,8.603779792785645,8.380884170532227,8.603779792785645,829423.0
1996-09-18,8.603779792785645,8.648359298706055,8.380884170532227,8.425463676452637,1543602.0
1996-09-19,8.603779792785645,8.692938804626465,8.603779792785645,8.603779792785645,1094401.0
1996-09-20,8.603779792785645,8.737518310546875,8.603779792785645,8.737518310546875,1721376.0
1996-09-23,8.603779792785645,8.648359298706055,8.55920124053955,8.603779792785645,711375.0
1996-09-24,8.55920124053955,8.648359298706055,8.51462173461914,8.603779792785645,814562.0
1996-09-25,8.470043182373047,8.55920124053955,8.425463676452637,8.51462173461914,1193663.0
1996-09-26,8.55920124053955,8.55920124053955,8.425463676452637,8.51462173461914,4911767.0
1996-09-27,8.55920124053955,8.603779792785645,8.470043182373047,8.603779792785645,439387.0
1996-09-30,8.470043182373047,8.692938804626465,8.470043182373047,8.55920124053955,1792317.0
1996-10-01,8.603779792785645,8.737518310546875,8.51462173461914,8.51462173461914,1301617.0
1996-10-02,8.737518310546875,8.782096862792969,8.603779792785645,8.648359298706055,1488083.0
1996-10-03,8.737518310546875,8.826676368713379,8.692938804626465,8.782096862792969,912702.0
1996-10-04,8.871254920959473,8.9158353805542,8.782096862792969,8.782096862792969,863632.0
1996-10-07,8.782096862792969,8.9158353805542,8.782096862792969,8.871254920959473,1138985.0
1996-10-08,8.826676368713379,8.960413932800293,8.782096862792969,8.826676368713379,842602.0
1996-10-09,8.782096862792969,8.826676368713379,8.737518310546875,8.782096862792969,1388260.0
1996-10-10,8.648359298706055,8.737518310546875,8.603779792785645,8.692938804626465,755958.0
1996-10-11,8.737518310546875,8.782096862792969,8.648359298706055,8.692938804626465,904570.0
1996-10-14,8.737518310546875,8.826676368713379,8.737518310546875,8.782096862792969,375736.0
1996-10-15,8.603779792785645,8.826676368713379,8.603779792785645,8.782096862792969,1224507.0
1996-10-16,8.692938804626465,8.692938804626465,8.603779792785645,8.692938804626465,467146.0
1996-10-17,8.737518310546875,8.782096862792969,8.692938804626465,8.692938804626465,964576.0
1996-10-18,8.692938804626465,8.782096862792969,8.648359298706055,8.737518310546875,720348.0
1996-10-21,8.737518310546875,8.737518310546875,8.648359298706055,8.648359298706055,571175.0
1996-10-22,8.603779792785645,8.737518310546875,8.603779792785645,8.737518310546875,994298.0
1996-10-23,8.648359298706055,8.648359298706055,8.51462173461914,8.648359298706055,817646.0
1996-10-24,8.603779792785645,8.648359298706055,8.603779792785645,8.648359298706055,770539.0
1996-10-25,8.55920124053955,8.648359298706055,8.55920124053955,8.603779792785645,598093.0
1996-10-28,8.648359298706055,8.737518310546875,8.55920124053955,8.55920124053955,1417142.0
1996-10-29,8.871254920959473,9.004993438720703,8.692938804626465,8.692938804626465,1080101.0
1996-10-30,8.871254920959473,9.004993438720703,8.871254920959473,8.960413932800293,785400.0
1996-10-31,9.004993438720703,9.049571990966797,8.871254920959473,8.871254920959473,1283952.0
1996-11-01,9.049571990966797,9.049571990966797,8.960413932800293,9.004993438720703,660342.0
1996-11-04,9.227889060974121,9.227889060974121,9.049571990966797,9.049571990966797,942985.0
1996-11-05,9.49536418914795,9.49536418914795,9.272467613220215,9.272467613220215,2315824.0
1996-11-06,9.49536418914795,9.629100799560547,9.406205177307129,9.49536418914795,2852790.0
1996-11-07,9.718259811401367,9.762839317321777,9.584522247314453,9.584522247314453,2177026.0
1996-11-08,9.673680305480957,9.718259811401367,9.584522247314453,9.718259811401367,646042.0
1996-11-11,9.673680305480957,9.762839317321777,9.629100799560547,9.673680305480957,2164408.0
1996-11-12,9.629100799560547,9.673680305480957,9.584522247314453,9.673680305480957,8084773.0
1996-11-13,9.361625671386719,9.49536418914795,9.272467613220215,9.49536418914795,2419852.0
1996-11-14,9.317047119140625,9.406205177307129,9.272467613220215,9.361625671386719,1977942.0
1996-11-15,9.406205177307129,9.450784683227539,9.317047119140625,9.317047119140625,1057108.0
1996-11-18,9.406205177307129,9.406205177307129,9.272467613220215,9.406205177307129,1084587.0
1996-11-19,9.406205177307129,9.406205177307129,9.361625671386719,9.406205177307129,652491.0
1996-11-20,9.49536418914795,9.49536418914795,9.406205177307129,9.450784683227539,1558463.0
1996-11-21,9.406205177307129,9.539942741394043,9.317047119140625,9.49536418914795,1993924.0
1996-11-22,9.272467613220215,9.406205177307129,9.183309555053711,9.406205177307129,1754182.0
1996-11-25,9.317047119140625,9.361625671386719,9.227889060974121,9.272467613220215,761566.0
1996-11-26,9.1387300491333,9.49536418914795,9.004993438720703,9.361625671386719,3676605.0
1996-11-27,9.09415054321289,9.183309555053711,9.004993438720703,9.183309555053711,1718291.0
1996-11-29,9.09415054321289,9.1387300491333,9.049571990966797,9.09415054321289,907655.0
1996-12-02,8.960413932800293,9.09415054321289,8.871254920959473,9.09415054321289,1193663.0
1996-12-03,8.871254920959473,9.049571990966797,8.871254920959473,8.960413932800293,2224974.0
1996-12-04,9.004993438720703,9.049571990966797,8.782096862792969,8.871254920959473,2159080.0
1996-12-05,8.960413932800293,9.09415054321289,8.871254920959473,8.960413932800293,3024955.0
1996-12-06,8.960413932800293,8.960413932800293,8.737518310546875,8.826676368713379,2043836.0
1996-12-09,9.09415054321289,9.09415054321289,8.9158353805542,9.004993438720703,2040471.0
1996-12-10,8.9158353805542,9.049571990966797,8.9158353805542,9.049571990966797,1658286.0
1996-12-11,8.960413932800293,8.960413932800293,8.737518310546875,8.871254920959473,1634452.0
1996-12-12,8.960413932800293,9.049571990966797,8.9158353805542,9.004993438720703,1504066.0
1996-12-13,9.004993438720703,9.049571990966797,8.871254920959473,8.960413932800293,2729974.0
1996-12-16,8.9158353805542,9.049571990966797,8.9158353805542,9.004993438720703,1299654.0
1996-12-17,8.826676368713379,8.9158353805542,8.782096862792969,8.871254920959473,7011122.0
1996-12-18,8.826676368713379,8.871254920959473,8.648359298706055,8.826676368713379,4660528.0
1996-12-19,8.826676368713379,8.871254920959473,8.692938804626465,8.871254920959473,2097953.0
1996-12-20,8.9158353805542,8.9158353805542,8.826676368713379,8.9158353805542,5540143.0
1996-12-23,8.960413932800293,8.960413932800293,8.826676368713379,8.871254920959473,2224974.0
1996-12-24,8.960413932800293,8.960413932800293,8.871254920959473,8.9158353805542,581550.0
1996-12-26,8.9158353805542,9.004993438720703,8.9158353805542,8.960413932800293,738574.0
1996-12-27,8.960413932800293,9.049571990966797,8.9158353805542,9.004993438720703,695112.0
1996-12-30,8.960413932800293,9.004993438720703,8.9158353805542,9.004993438720703,924479.0
1996-12-31,9.004993438720703,9.004993438720703,8.960413932800293,8.960413932800293,837835.0
1997-01-02,8.9158353805542,9.004993438720703,8.826676368713379,9.004993438720703,1321806.0
1997-01-03,8.960413932800293,9.004993438720703,8.9158353805542,8.960413932800293,1994205.0
1997-01-06,8.960413932800293,9.004993438720703,8.960413932800293,8.960413932800293,1346481.0
1997-01-07,9.09415054321289,9.1387300491333,8.9158353805542,8.960413932800293,1539396.0
1997-01-08,9.09415054321289,9.183309555053711,9.049571990966797,9.1387300491333,859146.0
1997-01-09,9.183309555053711,9.227889060974121,9.09415054321289,9.09415054321289,570053.0
1997-01-10,9.183309555053711,9.183309555053711,9.004993438720703,9.049571990966797,2087017.0
1997-01-13,9.227889060974121,9.250178337097168,9.09415054321289,9.227889060974121,935134.0
1997-01-14,9.227889060974121,9.317047119140625,9.183309555053711,9.317047119140625,3404897.0
1997-01-15,9.272467613220215,9.272467613220215,9.1387300491333,9.227889060974121,670156.0
1997-01-16,9.09415054321289,9.272467613220215,9.09415054321289,9.272467613220215,2201420.0
1997-01-17,9.09415054321289,9.1387300491333,9.049571990966797,9.09415054321289,4408449.0
1997-01-20,9.004993438720703,9.09415054321289,8.648359298706055,9.09415054321289,423965.0
1997-01-21,9.09415054321289,9.09415054321289,8.960413932800293,9.004993438720703,719506.0
1997-01-22,9.227889060974121,9.227889060974121,9.049571990966797,9.09415054321289,5572389.0
1997-01-23,9.272467613220215,9.406205177307129,9.227889060974121,9.272467613220215,3227404.0
1997-01-24,9.09415054321289,9.272467613220215,9.09415054321289,9.183309555053711,2646976.0
1997-01-27,8.55920124053955,9.227889060974121,8.55920124053955,9.09415054321289,4509954.0
1997-01-28,8.068829536437988,8.247146606445312,7.935092926025391,8.202568054199219,10555097.0
1997-01-29,8.202568054199219,8.291726112365723,8.113409042358398,8.113409042358398,15353022.0
1997-01-30,8.202568054199219,8.291726112365723,8.113409042358398,8.247146606445312,3057762.0
1997-01-31,8.202568054199219,8.336304664611816,8.202568054199219,8.247146606445312,4560145.0
1997-02-03,8.113409042358398,8.291726112365723,8.024250984191895,8.247146606445312,4029068.0
1997-02-04,8.068829536437988,8.157988548278809,8.068829536437988,8.113409042358398,2852229.0
1997-02-05,8.113409042358398,8.202568054199219,8.068829536437988,8.113409042358398,2187120.0
1997-02-06,8.157988548278809,8.157988548278809,8.068829536437988,8.113409042358398,1442658.0
1997-02-07,8.157988548278809,8.247146606445312,8.157988548278809,8.157988548278809,1800729.0
1997-02-10,8.247146606445312,8.247146606445312,8.157988548278809,8.157988548278809,1186372.0
1997-02-11,8.247146606445312,8.247146606445312,8.157988548278809,8.247146606445312,1873352.0
1997-02-12,8.336304664611816,8.336304664611816,8.247146606445312,8.247146606445312,2235910.0
1997-02-13,8.336304664611816,8.380884170532227,8.247146606445312,8.336304664611816,1048976.0
1997-02-14,8.336304664611816,8.425463676452637,8.291726112365723,8.336304664611816,6524347.0
1997-02-18,8.157988548278809,8.202568054199219,8.113409042358398,8.202568054199219,2790821.0
1997-02-19,8.157988548278809,8.157988548278809,8.113409042358398,8.157988548278809,2672773.0
1997-02-20,7.935092926025391,8.157988548278809,7.890513896942139,8.068829536437988,1908122.0
1997-02-21,7.801354885101318,7.979671955108643,7.756775856018066,7.935092926025391,3405458.0
1997-02-24,7.935092926025391,7.935092926025391,7.756775856018066,7.756775856018066,2330124.0
1997-02-25,7.979671955108643,7.979671955108643,7.890513896942139,7.935092926025391,1432283.0
1997-02-26,7.84593391418457,7.979671955108643,7.801354885101318,7.935092926025391,2233666.0
1997-02-27,7.801354885101318,7.890513896942139,7.801354885101318,7.890513896942139,1288438.0
1997-02-28,8.024250984191895,8.024250984191895,7.801354885101318,7.890513896942139,2586410.0
1997-03-03,7.979671955108643,8.024250984191895,7.935092926025391,8.024250984191895,1336106.0
1997-03-04,7.84593391418457,7.979671955108643,7.84593391418457,7.979671955108643,1230676.0
1997-03-05,7.890513896942139,7.890513896942139,7.801354885101318,7.84593391418457,802224.0
1997-03-06,7.756775856018066,7.890513896942139,7.756775856018066,7.890513896942139,1572203.0
1997-03-07,7.890513896942139,8.113409042358398,7.756775856018066,7.756775856018066,1460884.0
1997-03-10,7.890513896942139,7.890513896942139,7.84593391418457,7.890513896942139,776708.0
1997-03-11,7.7121968269348145,7.890513896942139,7.7121968269348145,7.84593391418457,1027105.0
1997-03-12,7.6676177978515625,7.756775856018066,7.578458786010742,7.7121968269348145,862230.0
1997-03-13,7.4447221755981445,7.578458786010742,7.310984134674072,7.578458786010742,2996915.0
1997-03-14,7.533880233764648,7.533880233764648,7.4447221755981445,7.4893012046813965,1135900.0
1997-03-17,7.4447221755981445,7.4893012046813965,7.400143146514893,7.4447221755981445,1007197.0
1997-03-18,7.310984134674072,7.4893012046813965,7.26640510559082,7.4893012046813965,2322553.0
1997-03-19,7.310984134674072,7.310984134674072,7.221826076507568,7.26640510559082,4254229.0
1997-03-20,7.177247047424316,7.355563163757324,7.177247047424316,7.310984134674072,1642303.0
1997-03-21,7.221826076507568,7.26640510559082,7.221826076507568,7.26640510559082,1497056.0
1997-03-24,7.310984134674072,7.310984134674072,7.26640510559082,7.26640510559082,975231.0
1997-03-25,7.400143146514893,7.4893012046813965,7.26640510559082,7.310984134674072,1513880.0
1997-03-26,7.355563163757324,7.4893012046813965,7.355563163757324,7.400143146514893,1105056.0
1997-03-27,7.177247047424316,7.400143146514893,7.1326680183410645,7.400143146514893,1285634.0
1997-03-31,7.26640510559082,7.310984134674072,7.177247047424316,7.221826076507568,2056734.0
1997-04-01,7.221826076507568,7.400143146514893,7.221826076507568,7.355563163757324,2177306.0
1997-04-02,7.221826076507568,7.310984134674072,7.221826076507568,7.26640510559082,2811571.0
1997-04-03,7.1326680183410645,7.221826076507568,7.043509006500244,7.221826076507568,1729507.0
1997-04-04,6.998929977416992,7.1326680183410645,6.95435094833374,7.1326680183410645,2085335.0
1997-04-07,6.998929977416992,7.088088035583496,6.998929977416992,7.043509006500244,1342555.0
1997-04-08,6.998929977416992,7.043509006500244,6.95435094833374,6.95435094833374,1830171.0
1997-04-09,6.998929977416992,7.088088035583496,6.95435094833374,6.998929977416992,1330498.0
1997-04-10,7.088088035583496,7.088088035583496,6.998929977416992,7.043509006500244,2134405.0
1997-04-11,7.043509006500244,7.088088035583496,7.043509006500244,7.088088035583496,908496.0
1997-04-14,6.95435094833374,7.088088035583496,6.95435094833374,7.043509006500244,1291803.0
1997-04-15,6.909771919250488,7.043509006500244,6.865192890167236,7.043509006500244,2546312.0
1997-04-16,6.776033878326416,6.909771919250488,6.686875820159912,6.820612907409668,2439480.0
1997-04-17,6.865192890167236,6.909771919250488,6.731454849243164,6.731454849243164,3137115.0
1997-04-18,6.909771919250488,6.95435094833374,6.865192890167236,6.865192890167236,1265726.0
1997-04-21,6.909771919250488,6.998929977416992,6.909771919250488,6.95435094833374,892794.0
1997-04-22,6.95435094833374,6.998929977416992,6.909771919250488,6.909771919250488,1357977.0
1997-04-23,6.909771919250488,6.95435094833374,6.909771919250488,6.95435094833374,967660.0
1997-04-24,6.776033878326416,6.95435094833374,6.776033878326416,6.95435094833374,907094.0
1997-04-25,6.820612907409668,6.865192890167236,6.776033878326416,6.820612907409668,799140.0
1997-04-28,6.95435094833374,6.998929977416992,6.865192890167236,6.865192890167236,1170390.0
1997-04-29,7.043509006500244,7.1326680183410645,7.043509006500244,7.088088035583496,990373.0
1997-04-30,7.043509006500244,7.088088035583496,7.043509006500244,7.043509006500244,686700.0
1997-05-01,7.088088035583496,7.088088035583496,6.998929977416992,7.088088035583496,1813908.0
1997-05-02,7.088088035583496,7.1326680183410645,6.998929977416992,7.043509006500244,1113749.0
1997-05-05,7.310984134674072,7.310984134674072,7.088088035583496,7.1326680183410645,2647817.0
1997-05-06,7.355563163757324,7.355563163757324,7.221826076507568,7.26640510559082,1489204.0
1997-05-07,7.26640510559082,7.355563163757324,7.26640510559082,7.26640510559082,1431722.0
1997-05-08,7.177247047424316,7.310984134674072,7.1326680183410645,7.221826076507568,3449481.0
1997-05-09,7.177247047424316,7.221826076507568,7.043509006500244,7.177247047424316,2054491.0
1997-05-12,7.088088035583496,7.177247047424316,7.043509006500244,7.177247047424316,899804.0
1997-05-13,7.088088035583496,7.1326680183410645,7.043509006500244,7.1326680183410645,1125245.0
1997-05-14,7.1326680183410645,7.221826076507568,7.1326680183410645,7.1326680183410645,1676792.0
1997-05-15,7.177247047424316,7.221826076507568,7.1326680183410645,7.177247047424316,4298532.0
1997-05-16,7.26640510559082,7.26640510559082,7.177247047424316,7.221826076507568,2737265.0
1997-05-19,7.221826076507568,7.310984134674072,7.177247047424316,7.26640510559082,2903822.0
1997-05-20,7.355563163757324,7.355563163757324,7.221826076507568,7.221826076507568,10158612.0
1997-05-21,7.177247047424316,7.221826076507568,7.1326680183410645,7.221826076507568,4422188.0
1997-05-22,6.998929977416992,7.177247047424316,6.95435094833374,7.177247047424316,3624450.0
1997-05-23,7.088088035583496,7.1326680183410645,6.998929977416992,7.043509006500244,1484157.0
1997-05-27,7.088088035583496,7.177247047424316,7.088088035583496,7.1326680183410645,2415926.0
1997-05-28,6.865192890167236,7.088088035583496,6.820612907409668,7.088088035583496,4950182.0
1997-05-29,6.865192890167236,6.909771919250488,6.820612907409668,6.865192890167236,2939994.0
1997-05-30,6.776033878326416,6.887482166290283,6.731454849243164,6.865192890167236,4420226.0
1997-06-02,6.865192890167236,6.909771919250488,6.776033878326416,6.820612907409668,1784746.0
1997-06-03,6.998929977416992,6.998929977416992,6.820612907409668,6.820612907409668,1885129.0
1997-06-04,6.95435094833374,7.043509006500244,6.95435094833374,6.998929977416992,1671464.0
1997-06-05,6.95435094833374,7.043509006500244,6.932061195373535,6.95435094833374,1414338.0
1997-06-06,6.909771919250488,6.998929977416992,6.909771919250488,6.909771919250488,1807458.0
1997-06-09,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,2634919.0
1997-06-10,6.95435094833374,6.998929977416992,6.909771919250488,6.95435094833374,1600243.0
1997-06-11,6.998929977416992,7.088088035583496,6.95435094833374,6.95435094833374,2099916.0
1997-06-12,7.1326680183410645,7.1326680183410645,6.998929977416992,7.088088035583496,1681278.0
1997-06-13,7.177247047424316,7.221826076507568,7.088088035583496,7.1326680183410645,1269090.0
1997-06-16,7.1326680183410645,7.221826076507568,7.043509006500244,7.221826076507568,1602766.0
1997-06-17,7.177247047424316,7.177247047424316,7.043509006500244,7.1326680183410645,2202262.0
1997-06-18,7.1326680183410645,7.1326680183410645,7.043509006500244,7.1326680183410645,1219460.0
1997-06-19,7.1326680183410645,7.221826076507568,7.1326680183410645,7.177247047424316,1994205.0
1997-06-20,7.244115829467773,7.26640510559082,7.177247047424316,7.177247047424316,4878680.0
1997-06-23,7.310984134674072,7.400143146514893,7.1326680183410645,7.221826076507568,2678942.0
1997-06-24,7.288694858551025,7.333273887634277,7.199535846710205,7.310984134674072,8960743.0
1997-06-25,7.154956817626953,7.310984134674072,7.1326680183410645,7.288694858551025,1072530.0
1997-06-26,7.244115829467773,7.26640510559082,7.154956817626953,7.154956817626953,971586.0
1997-06-27,7.377852916717529,7.400143146514893,7.310984134674072,7.333273887634277,1174596.0
1997-06-30,7.4893012046813965,7.533880233764648,7.355563163757324,7.377852916717529,2966912.0
1997-07-01,7.6676177978515625,7.689907073974609,7.400143146514893,7.4447221755981445,3198523.0
1997-07-02,7.734486103057861,7.77906608581543,7.645328044891357,7.6676177978515625,1754463.0
1997-07-03,7.801354885101318,7.890513896942139,7.756775856018066,7.77906608581543,1174876.0
1997-07-07,7.890513896942139,7.890513896942139,7.823645114898682,7.84593391418457,2286662.0
1997-07-08,7.9573822021484375,7.979671955108643,7.890513896942139,7.890513896942139,2530890.0
1997-07-09,7.890513896942139,8.024250984191895,7.890513896942139,8.001960754394531,1283110.0
1997-07-10,8.068829536437988,8.068829536437988,7.935092926025391,7.935092926025391,1879802.0
1997-07-11,8.091119766235352,8.135699272155762,8.068829536437988,8.068829536437988,1148799.0
1997-07-14,8.135699272155762,8.135699272155762,8.068829536437988,8.068829536437988,881017.0
1997-07-15,8.091119766235352,8.113409042358398,8.068829536437988,8.091119766235352,845686.0
1997-07-16,7.979671955108643,8.113409042358398,7.979671955108643,8.068829536437988,781194.0
1997-07-17,7.756775856018066,8.024250984191895,7.756775856018066,7.979671955108643,1345640.0
1997-07-18,7.756775856018066,7.756775856018066,7.533880233764648,7.6676177978515625,1624918.0
1997-07-21,7.7121968269348145,7.7121968269348145,7.578458786010742,7.6676177978515625,821292.0
1997-07-22,7.890513896942139,7.935092926025391,7.734486103057861,7.77906608581543,1092999.0
1997-07-23,7.84593391418457,8.001960754394531,7.84593391418457,7.868224143981934,3063650.0
1997-07-24,7.935092926025391,7.935092926025391,7.84593391418457,7.84593391418457,1063557.0
1997-07-25,7.890513896942139,7.979671955108643,7.84593391418457,7.979671955108643,814001.0
1997-07-28,7.84593391418457,7.979671955108643,7.77906608581543,7.9128031730651855,630620.0
1997-07-29,7.935092926025391,7.979671955108643,7.6230387687683105,7.84593391418457,1530984.0
1997-07-30,8.157988548278809,8.180277824401855,7.9128031730651855,7.9128031730651855,1619590.0
1997-07-31,8.380884170532227,8.40317440032959,8.224857330322266,8.247146606445312,2838770.0
1997-08-01,8.224857330322266,8.336304664611816,8.157988548278809,8.291726112365723,1800448.0
1997-08-04,8.135699272155762,8.202568054199219,8.113409042358398,8.157988548278809,870081.0
1997-08-05,8.180277824401855,8.291726112365723,8.068829536437988,8.091119766235352,1522292.0
1997-08-06,8.314016342163086,8.314016342163086,8.202568054199219,8.202568054199219,784559.0
1997-08-07,8.269436836242676,8.35859489440918,8.247146606445312,8.35859489440918,882699.0
1997-08-08,8.024250984191895,8.180277824401855,8.001960754394531,8.180277824401855,1217216.0
1997-08-11,8.157988548278809,8.180277824401855,7.979671955108643,8.046541213989258,792410.0
1997-08-12,8.314016342163086,8.336304664611816,8.202568054199219,8.224857330322266,1208524.0
1997-08-13,8.269436836242676,8.380884170532227,7.890513896942139,8.35859489440918,1696140.0
1997-08-14,8.180277824401855,8.35859489440918,8.135699272155762,8.291726112365723,1756145.0
1997-08-15,8.068829536437988,8.180277824401855,8.024250984191895,8.157988548278809,2224413.0
1997-08-18,8.157988548278809,8.157988548278809,7.979671955108643,8.001960754394531,1520890.0
1997-08-19,8.291726112365723,8.314016342163086,8.113409042358398,8.113409042358398,9354144.0
1997-08-20,8.180277824401855,8.202568054199219,8.068829536437988,8.202568054199219,1283110.0
1997-08-21,8.001960754394531,8.180277824401855,7.979671955108643,8.157988548278809,2091223.0
1997-08-22,8.157988548278809,8.157988548278809,7.9573822021484375,8.024250984191895,3290494.0
1997-08-25,8.202568054199219,8.269436836242676,8.113409042358398,8.180277824401855,2399102.0
1997-08-26,8.447752952575684,8.492332458496094,8.113409042358398,8.135699272155762,2902420.0
1997-08-27,8.581491470336914,8.670648574829102,8.247146606445312,8.447752952575684,5243760.0
1997-08-28,8.492332458496094,8.581491470336914,8.470043182373047,8.492332458496094,2149266.0
1997-08-29,8.492332458496094,8.581491470336914,8.447752952575684,8.470043182373047,1205440.0
1997-09-02,8.470043182373047,8.55920124053955,8.425463676452637,8.536911964416504,1983550.0
1997-09-03,8.55920124053955,8.648359298706055,8.425463676452637,8.492332458496094,1861576.0
1997-09-04,8.447752952575684,8.51462173461914,8.425463676452637,8.51462173461914,1280867.0
1997-09-05,8.470043182373047,8.536911964416504,8.470043182373047,8.51462173461914,778951.0
1997-09-08,8.470043182373047,8.55920124053955,8.447752952575684,8.51462173461914,992616.0
1997-09-09,8.51462173461914,8.581491470336914,8.425463676452637,8.425463676452637,1008038.0
1997-09-10,8.447752952575684,8.55920124053955,8.447752952575684,8.492332458496094,999626.0
1997-09-11,8.470043182373047,8.51462173461914,8.40317440032959,8.425463676452637,1308346.0
1997-09-12,8.55920124053955,8.55920124053955,8.447752952575684,8.470043182373047,1703150.0
1997-09-15,8.536911964416504,8.603779792785645,8.51462173461914,8.55920124053955,1477988.0
1997-09-16,8.536911964416504,8.626070022583008,8.536911964416504,8.55920124053955,2294794.0
1997-09-17,8.492332458496094,8.55920124053955,8.470043182373047,8.55920124053955,1103374.0
1997-09-18,8.492332458496094,8.55920124053955,8.470043182373047,8.55920124053955,1518927.0
1997-09-19,8.492332458496094,8.536911964416504,8.447752952575684,8.51462173461914,1305823.0
1997-09-22,8.492332458496094,8.55920124053955,8.425463676452637,8.55920124053955,2388447.0
1997-09-23,8.380884170532227,8.470043182373047,8.314016342163086,8.470043182373047,674362.0
1997-09-24,8.247146606445312,8.470043182373047,8.247146606445312,8.425463676452637,1837181.0
1997-09-25,8.380884170532227,8.447752952575684,8.269436836242676,8.291726112365723,1207402.0
1997-09-26,8.269436836242676,8.425463676452637,8.247146606445312,8.35859489440918,978316.0
1997-09-29,8.35859489440918,8.35859489440918,8.224857330322266,8.269436836242676,786242.0
1997-09-30,8.35859489440918,8.40317440032959,8.291726112365723,8.336304664611816,1230956.0
1997-10-01,8.425463676452637,8.492332458496094,8.380884170532227,8.40317440032959,2195532.0
1997-10-02,8.492332458496094,8.492332458496094,8.35859489440918,8.40317440032959,865314.0
1997-10-03,8.40317440032959,8.55920124053955,8.336304664611816,8.55920124053955,1105898.0
1997-10-06,8.380884170532227,8.492332458496094,8.336304664611816,8.470043182373047,472754.0
1997-10-07,8.314016342163086,8.336304664611816,8.224857330322266,8.291726112365723,684737.0
1997-10-08,8.091119766235352,8.247146606445312,8.091119766235352,8.224857330322266,1720254.0
1997-10-09,8.001960754394531,8.135699272155762,7.935092926025391,8.068829536437988,1376203.0
1997-10-10,8.024250984191895,8.091119766235352,7.868224143981934,7.935092926025391,857463.0
1997-10-13,7.9573822021484375,8.135699272155762,7.935092926025391,8.024250984191895,571455.0
1997-10-14,8.068829536437988,8.091119766235352,7.979671955108643,8.046541213989258,893635.0
1997-10-15,7.935092926025391,8.024250984191895,7.9128031730651855,8.001960754394531,1196467.0
1997-10-16,7.979671955108643,8.046541213989258,7.890513896942139,7.935092926025391,1107580.0
1997-10-17,8.046541213989258,8.113409042358398,7.84593391418457,7.84593391418457,1386858.0
1997-10-20,8.247146606445312,8.269436836242676,8.024250984191895,8.024250984191895,1826526.0
1997-10-21,8.425463676452637,8.447752952575684,8.247146606445312,8.247146606445312,1764557.0
1997-10-22,8.425463676452637,8.470043182373047,8.40317440032959,8.425463676452637,2386204.0
1997-10-23,8.314016342163086,8.336304664611816,8.202568054199219,8.291726112365723,1205159.0
1997-10-24,8.157988548278809,8.336304664611816,8.157988548278809,8.291726112365723,755117.0
1997-10-27,7.935092926025391,8.202568054199219,7.890513896942139,8.068829536437988,794093.0
1997-10-28,8.091119766235352,8.113409042358398,7.645328044891357,7.756775856018066,1679876.0
1997-10-29,7.979671955108643,8.157988548278809,7.868224143981934,8.024250984191895,1346481.0
1997-10-30,7.979671955108643,8.113409042358398,7.823645114898682,7.890513896942139,769978.0
1997-10-31,8.113409042358398,8.202568054199219,7.979671955108643,8.068829536437988,904290.0
1997-11-03,8.157988548278809,8.157988548278809,8.046541213989258,8.113409042358398,2055893.0
1997-11-04,8.180277824401855,8.202568054199219,8.024250984191895,8.068829536437988,854940.0
1997-11-05,8.180277824401855,8.291726112365723,8.157988548278809,8.157988548278809,753154.0
1997-11-06,8.068829536437988,8.180277824401855,7.9573822021484375,8.180277824401855,554351.0
1997-11-07,8.024250984191895,8.046541213989258,7.9128031730651855,7.935092926025391,1048696.0
1997-11-10,8.091119766235352,8.113409042358398,8.024250984191895,8.046541213989258,640434.0
1997-11-11,8.202568054199219,8.247146606445312,8.068829536437988,8.091119766235352,7343956.0
1997-11-12,8.091119766235352,8.113409042358398,7.890513896942139,7.9573822021484375,2729694.0
1997-11-13,8.091119766235352,8.157988548278809,8.024250984191895,8.113409042358398,671838.0
1997-11-14,8.113409042358398,8.202568054199219,8.024250984191895,8.113409042358398,1451070.0
1997-11-17,8.224857330322266,8.291726112365723,8.157988548278809,8.202568054199219,930648.0
1997-11-18,8.336304664611816,8.35859489440918,8.157988548278809,8.224857330322266,1907000.0
1997-11-19,8.447752952575684,8.55920124053955,8.202568054199219,8.314016342163086,1643144.0
1997-11-20,8.55920124053955,8.55920124053955,8.470043182373047,8.51462173461914,1647070.0
1997-11-21,8.55920124053955,8.581491470336914,8.470043182373047,8.581491470336914,1866903.0
1997-11-24,8.55920124053955,8.603779792785645,8.470043182373047,8.492332458496094,1707356.0
1997-11-25,8.737518310546875,8.737518310546875,8.55920124053955,8.626070022583008,5798111.0
1997-11-26,8.670648574829102,8.782096862792969,8.670648574829102,8.759806632995605,507244.0
1997-11-28,8.670648574829102,8.782096862792969,8.670648574829102,8.692938804626465,242826.0
1997-12-01,8.9158353805542,8.9158353805542,8.692938804626465,8.715228080749512,1233199.0
1997-12-02,8.848965644836426,8.9158353805542,8.804387092590332,8.9158353805542,919992.0
1997-12-03,8.826676368713379,8.848965644836426,8.715228080749512,8.848965644836426,857744.0
1997-12-04,8.737518310546875,8.782096862792969,8.715228080749512,8.782096862792969,1308907.0
1997-12-05,8.804387092590332,8.893545150756836,8.603779792785645,8.648359298706055,616319.0
1997-12-08,8.715228080749512,8.804387092590332,8.670648574829102,8.759806632995605,439948.0
1997-12-09,8.782096862792969,8.782096862792969,8.603779792785645,8.670648574829102,504440.0
1997-12-10,8.9158353805542,8.9158353805542,8.737518310546875,8.848965644836426,1288999.0
1997-12-11,8.470043182373047,8.9158353805542,8.314016342163086,8.9158353805542,2389288.0
1997-12-12,8.180277824401855,8.380884170532227,7.823645114898682,8.380884170532227,4828208.0
1997-12-15,8.157988548278809,8.157988548278809,7.979671955108643,8.024250984191895,1811384.0
1997-12-16,8.135699272155762,8.35859489440918,8.113409042358398,8.247146606445312,1608655.0
1997-12-17,8.336304664611816,8.380884170532227,8.202568054199219,8.224857330322266,1229554.0
1997-12-18,8.447752952575684,8.470043182373047,8.269436836242676,8.425463676452637,1057949.0
1997-12-19,8.492332458496094,8.536911964416504,8.269436836242676,8.269436836242676,1780820.0
1997-12-22,8.848965644836426,8.871254920959473,8.51462173461914,8.55920124053955,1544724.0
1997-12-23,8.804387092590332,8.960413932800293,8.782096862792969,8.826676368713379,1707356.0
1997-12-24,8.648359298706055,8.826676368713379,8.648359298706055,8.826676368713379,393401.0
1997-12-26,8.782096862792969,8.826676368713379,8.692938804626465,8.692938804626465,360875.0
1997-12-29,8.782096862792969,8.871254920959473,8.581491470336914,8.871254920959473,810356.0
1997-12-30,8.581491470336914,8.826676368713379,8.51462173461914,8.826676368713379,905131.0
1997-12-31,8.648359298706055,8.715228080749512,8.581491470336914,8.581491470336914,1145154.0
1998-01-02,8.737518310546875,8.804387092590332,8.692938804626465,8.715228080749512,804468.0
1998-01-05,8.626070022583008,8.804387092590332,8.55920124053955,8.737518310546875,1163380.0
1998-01-06,8.603779792785645,8.692938804626465,8.492332458496094,8.55920124053955,1152724.0
1998-01-07,8.447752952575684,8.581491470336914,8.40317440032959,8.51462173461914,1235442.0
1998-01-08,8.581491470336914,8.603779792785645,8.336304664611816,8.447752952575684,1347322.0
1998-01-09,8.51462173461914,8.782096862792969,8.51462173461914,8.55920124053955,3044022.0
1998-01-12,8.51462173461914,8.536911964416504,8.380884170532227,8.380884170532227,1550332.0
1998-01-13,8.425463676452637,8.55920124053955,8.35859489440918,8.55920124053955,1265165.0
1998-01-14,8.492332458496094,8.51462173461914,8.35859489440918,8.492332458496094,703524.0
1998-01-15,8.269436836242676,8.470043182373047,8.224857330322266,8.470043182373047,1083185.0
1998-01-16,8.269436836242676,8.336304664611816,8.202568054199219,8.269436836242676,1774932.0
1998-01-20,8.314016342163086,8.35859489440918,8.224857330322266,8.35859489440918,1986634.0
1998-01-21,8.380884170532227,8.380884170532227,8.269436836242676,8.336304664611816,2308253.0
1998-01-22,8.336304664611816,8.380884170532227,8.291726112365723,8.35859489440918,2165810.0
1998-01-23,8.091119766235352,8.336304664611816,7.9573822021484375,8.336304664611816,1998972.0
1998-01-26,8.024250984191895,8.202568054199219,8.024250984191895,8.180277824401855,1315917.0
1998-01-27,7.1326680183410645,7.310984134674072,6.909771919250488,7.310984134674072,11387044.0
1998-01-28,7.088088035583496,7.088088035583496,6.95435094833374,7.043509006500244,5306009.0
1998-01-29,6.998929977416992,7.088088035583496,6.909771919250488,7.088088035583496,4258435.0
1998-01-30,6.753745079040527,7.0212202072143555,6.731454849243164,6.998929977416992,2315824.0
1998-02-02,6.865192890167236,6.95435094833374,6.798324108123779,6.842903137207031,2708664.0
1998-02-03,6.820612907409668,6.820612907409668,6.731454849243164,6.776033878326416,2477334.0
1998-02-04,6.798324108123779,6.798324108123779,6.731454849243164,6.776033878326416,2312178.0
1998-02-05,7.177247047424316,7.177247047424316,6.998929977416992,7.1326680183410645,3858024.0
1998-02-06,7.244115829467773,7.244115829467773,7.1326680183410645,7.199535846710205,4206280.0
1998-02-09,7.288694858551025,7.288694858551025,7.088088035583496,7.1326680183410645,2440882.0
1998-02-10,7.333273887634277,7.377852916717529,7.221826076507568,7.26640510559082,2454622.0
1998-02-11,7.221826076507568,7.333273887634277,7.154956817626953,7.288694858551025,1132536.0
1998-02-12,7.288694858551025,7.310984134674072,7.154956817626953,7.154956817626953,1477428.0
1998-02-13,7.177247047424316,7.199535846710205,7.1326680183410645,7.199535846710205,2233106.0
1998-02-17,7.288694858551025,7.310984134674072,7.154956817626953,7.177247047424316,11651742.0
1998-02-18,7.154956817626953,7.199535846710205,7.1326680183410645,7.177247047424316,1472100.0
1998-02-19,7.1326680183410645,7.177247047424316,7.088088035583496,7.088088035583496,1381811.0
1998-02-20,7.110377788543701,7.1326680183410645,7.0212202072143555,7.1326680183410645,1501822.0
1998-02-23,7.0212202072143555,7.110377788543701,6.95435094833374,7.0212202072143555,1945696.0
1998-02-24,6.998929977416992,7.043509006500244,6.909771919250488,7.0212202072143555,2527526.0
1998-02-25,7.065799236297607,7.088088035583496,6.998929977416992,6.998929977416992,1266847.0
1998-02-26,7.065799236297607,7.065799236297607,6.998929977416992,7.0212202072143555,2190765.0
1998-02-27,7.065799236297607,7.065799236297607,6.9766411781311035,7.0212202072143555,1217497.0
1998-03-02,7.154956817626953,7.177247047424316,6.998929977416992,6.998929977416992,1680998.0
1998-03-03,7.288694858551025,7.288694858551025,7.065799236297607,7.088088035583496,4758388.0
1998-03-04,7.288694858551025,7.288694858551025,7.199535846710205,7.221826076507568,2053930.0
1998-03-05,7.288694858551025,7.333273887634277,7.288694858551025,7.288694858551025,2789419.0
1998-03-06,7.578458786010742,7.6007490158081055,7.333273887634277,7.333273887634277,3396205.0
1998-03-09,7.578458786010742,7.6007490158081055,7.4893012046813965,7.4893012046813965,1815590.0
1998-03-10,7.7121968269348145,7.7121968269348145,7.578458786010742,7.578458786010742,2172820.0
1998-03-11,7.6007490158081055,7.7121968269348145,7.6007490158081055,7.6676177978515625,1177960.0
1998-03-12,7.756775856018066,7.756775856018066,7.4893012046813965,7.5561699867248535,3610430.0
1998-03-13,7.77906608581543,7.890513896942139,7.689907073974609,7.801354885101318,1936723.0
1998-03-16,7.6676177978515625,7.756775856018066,7.6676177978515625,7.689907073974609,1175998.0
1998-03-17,7.6230387687683105,7.734486103057861,7.6230387687683105,7.734486103057861,1167866.0
1998-03-18,7.734486103057861,7.734486103057861,7.578458786010742,7.6007490158081055,1559304.0
1998-03-19,7.6676177978515625,7.734486103057861,7.578458786010742,7.689907073974609,599215.0
1998-03-20,7.77906608581543,7.823645114898682,7.6230387687683105,7.689907073974609,2007384.0
1998-03-23,7.823645114898682,7.84593391418457,7.6007490158081055,7.823645114898682,1862417.0
1998-03-24,7.84593391418457,7.868224143981934,7.756775856018066,7.84593391418457,1543882.0
1998-03-25,7.801354885101318,7.84593391418457,7.7121968269348145,7.84593391418457,1652397.0
1998-03-26,7.6676177978515625,7.756775856018066,7.6676177978515625,7.7121968269348145,835312.0
1998-03-27,7.7121968269348145,7.734486103057861,7.645328044891357,7.7121968269348145,1636414.0
1998-03-30,7.801354885101318,7.801354885101318,7.6676177978515625,7.6676177978515625,1076736.0
1998-03-31,7.890513896942139,7.9573822021484375,7.77906608581543,7.77906608581543,1986354.0
1998-04-01,7.979671955108643,7.979671955108643,7.77906608581543,7.890513896942139,1652958.0
1998-04-02,7.935092926025391,7.979671955108643,7.868224143981934,7.979671955108643,762968.0
1998-04-03,7.84593391418457,8.024250984191895,7.84593391418457,7.890513896942139,1335545.0
1998-04-06,7.77906608581543,7.890513896942139,7.756775856018066,7.890513896942139,856622.0
1998-04-07,7.7121968269348145,7.801354885101318,7.645328044891357,7.689907073974609,1533227.0
1998-04-08,7.801354885101318,7.890513896942139,7.7121968269348145,7.7121968269348145,1390504.0
1998-04-09,7.756775856018066,7.84593391418457,7.734486103057861,7.84593391418457,744462.0
1998-04-13,7.5561699867248535,7.756775856018066,7.5561699867248535,7.756775856018066,1350967.0
1998-04-14,7.689907073974609,7.734486103057861,7.6230387687683105,7.6230387687683105,1154687.0
1998-04-15,7.868224143981934,8.046541213989258,7.689907073974609,7.7121968269348145,2479297.0
1998-04-16,7.689907073974609,7.823645114898682,7.578458786010742,7.801354885101318,1968688.0
1998-04-17,7.823645114898682,7.84593391418457,7.6676177978515625,7.7121968269348145,1397514.0
1998-04-20,7.84593391418457,7.935092926025391,7.756775856018066,7.756775856018066,1773250.0
1998-04-21,7.9573822021484375,8.024250984191895,7.801354885101318,7.801354885101318,1158893.0
1998-04-22,8.068829536437988,8.068829536437988,7.84593391418457,7.890513896942139,2532853.0
1998-04-23,7.9573822021484375,8.046541213989258,7.935092926025391,7.979671955108643,1008038.0
1998-04-24,7.979671955108643,8.091119766235352,7.84593391418457,7.868224143981934,1726984.0
1998-04-27,7.9573822021484375,7.9573822021484375,7.84593391418457,7.935092926025391,1457800.0
1998-04-28,7.979671955108643,7.979671955108643,7.879368782043457,7.935092926025391,1002991.0
1998-04-29,7.890513896942139,8.024250984191895,7.868224143981934,7.9573822021484375,1212169.0
1998-04-30,8.492332458496094,8.492332458496094,8.291726112365723,8.291726112365723,3051874.0
1998-05-01,8.55920124053955,8.581491470336914,8.470043182373047,8.470043182373047,2124591.0
1998-05-04,8.492332458496094,8.603779792785645,8.470043182373047,8.55920124053955,1531264.0
1998-05-05,8.380884170532227,8.425463676452637,8.291726112365723,8.380884170532227,2168894.0
1998-05-06,8.314016342163086,8.425463676452637,8.291726112365723,8.425463676452637,753715.0
1998-05-07,8.247146606445312,8.269436836242676,8.135699272155762,8.269436836242676,1324049.0
1998-05-08,8.470043182373047,8.536911964416504,8.269436836242676,8.291726112365723,1763436.0
1998-05-11,8.536911964416504,8.55920124053955,8.425463676452637,8.447752952575684,1711562.0
1998-05-12,8.425463676452637,8.55920124053955,8.425463676452637,8.536911964416504,1540798.0
1998-05-13,8.291726112365723,8.447752952575684,8.291726112365723,8.380884170532227,1447425.0
1998-05-14,8.425463676452637,8.470043182373047,8.224857330322266,8.291726112365723,1381811.0
1998-05-15,9.361625671386719,9.629100799560547,9.317047119140625,9.450784683227539,8281614.0
1998-05-18,9.450784683227539,9.49536418914795,9.317047119140625,9.339337348937988,3583232.0
1998-05-19,9.740549087524414,9.807417869567871,9.517653465270996,9.539942741394043,3765772.0
1998-05-20,9.807417869567871,9.851997375488281,9.6068115234375,9.629100799560547,18316569.0
1998-05-21,9.673680305480957,9.785127639770508,9.584522247314453,9.718259811401367,1607533.0
1998-05-22,9.6068115234375,9.673680305480957,9.250178337097168,9.629100799560547,1917375.0
1998-05-26,9.65139102935791,9.695969581604004,9.517653465270996,9.629100799560547,2699130.0
1998-05-27,9.718259811401367,9.718259811401367,9.517653465270996,9.584522247314453,3148051.0
1998-05-28,10.008024215698242,10.030314445495605,9.65139102935791,9.673680305480957,4522291.0
1998-05-29,10.0748929977417,10.0748929977417,9.918866157531738,10.0748929977417,4370314.0
1998-06-01,10.27549934387207,10.342368125915527,10.030314445495605,10.030314445495605,3010094.0
1998-06-02,10.208630561828613,10.297788619995117,10.141761779785156,10.27549934387207,1635854.0
1998-06-03,10.23091983795166,10.297788619995117,10.164051055908203,10.253210067749023,2854472.0
1998-06-04,10.030314445495605,10.164051055908203,9.985734939575195,10.141761779785156,3253201.0
1998-06-05,10.008024215698242,10.119471549987793,9.963444709777832,10.008024215698242,1156930.0
1998-06-08,9.985734939575195,10.186341285705566,9.985734939575195,10.097183227539062,2171978.0
1998-06-09,10.141761779785156,10.164051055908203,10.008024215698242,10.030314445495605,1784185.0
1998-06-10,10.386946678161621,10.498394966125488,10.0748929977417,10.097183227539062,3695952.0
1998-06-11,10.676712036132812,10.69900131225586,10.386946678161621,10.386946678161621,2383680.0
1998-06-12,10.609843254089355,10.69900131225586,10.520685195922852,10.632132530212402,2039630.0
1998-06-15,10.721290588378906,10.921896934509277,10.520685195922852,10.565263748168945,2321992.0
1998-06-16,10.453816413879395,10.65442180633545,10.36465835571289,10.632132530212402,1501822.0
1998-06-17,10.498394966125488,10.498394966125488,10.186341285705566,10.453816413879395,1742966.0
1998-06-18,10.565263748168945,10.676712036132812,10.498394966125488,10.542974472045898,2600990.0
1998-06-19,10.431526184082031,10.565263748168945,10.297788619995117,10.565263748168945,1680718.0
1998-06-22,10.320077896118164,10.542974472045898,10.27549934387207,10.431526184082031,1100850.0
1998-06-23,10.297788619995117,10.431526184082031,10.253210067749023,10.27549934387207,986167.0
1998-06-24,10.27549934387207,10.320077896118164,10.141761779785156,10.253210067749023,3763529.0
1998-06-25,10.164051055908203,10.297788619995117,10.097183227539062,10.253210067749023,1471539.0
1998-06-26,10.164051055908203,10.253210067749023,10.0748929977417,10.208630561828613,798860.0
1998-06-29,10.342368125915527,10.386946678161621,10.141761779785156,10.141761779785156,2005982.0
1998-06-30,10.409236907958984,10.542974472045898,10.342368125915527,10.386946678161621,2987382.0
1998-07-01,10.542974472045898,10.587553024291992,10.476105690002441,10.476105690002441,3335078.0
1998-07-02,10.65442180633545,10.69900131225586,10.453816413879395,10.453816413879395,2485746.0
1998-07-06,10.520685195922852,10.69900131225586,10.498394966125488,10.69900131225586,1636695.0
1998-07-07,10.542974472045898,10.69900131225586,10.542974472045898,10.542974472045898,1772689.0
1998-07-08,10.498394966125488,10.587553024291992,10.476105690002441,10.587553024291992,739976.0
1998-07-09,10.431526184082031,10.520685195922852,10.386946678161621,10.409236907958984,1326292.0
1998-07-10,10.520685195922852,10.587553024291992,10.320077896118164,10.386946678161621,1383774.0
1998-07-13,10.342368125915527,10.520685195922852,10.27549934387207,10.476105690002441,882138.0
1998-07-14,10.297788619995117,10.520685195922852,10.253210067749023,10.520685195922852,2228619.0
1998-07-15,10.320077896118164,10.320077896118164,10.186341285705566,10.297788619995117,861669.0
1998-07-16,10.27549934387207,10.297788619995117,10.164051055908203,10.253210067749023,1674549.0
1998-07-17,10.386946678161621,10.431526184082031,10.27549934387207,10.342368125915527,1522572.0
1998-07-20,10.409236907958984,10.431526184082031,10.297788619995117,10.386946678161621,1121880.0
1998-07-21,10.476105690002441,10.476105690002441,10.320077896118164,10.453816413879395,1257033.0
1998-07-22,10.565263748168945,10.609843254089355,10.431526184082031,10.476105690002441,1412094.0
1998-07-23,10.520685195922852,10.587553024291992,10.342368125915527,10.520685195922852,1446303.0
1998-07-24,10.520685195922852,10.587553024291992,10.453816413879395,10.520685195922852,1578652.0
1998-07-27,10.542974472045898,10.632132530212402,10.431526184082031,10.520685195922852,701000.0
1998-07-28,10.565263748168945,10.65442180633545,10.520685195922852,10.542974472045898,985886.0
1998-07-29,10.676712036132812,10.676712036132812,10.587553024291992,10.609843254089355,957846.0
1998-07-30,10.765870094299316,10.81044864654541,10.65442180633545,10.676712036132812,1320964.0
1998-07-31,10.676712036132812,10.78816032409668,10.632132530212402,10.78816032409668,1410132.0
1998-08-03,10.69900131225586,10.74358081817627,10.409236907958984,10.609843254089355,2740910.0
1998-08-04,10.632132530212402,10.78816032409668,10.609843254089355,10.765870094299316,2623142.0
1998-08-05,10.542974472045898,10.609843254089355,10.342368125915527,10.565263748168945,1044490.0
1998-08-06,10.542974472045898,10.565263748168945,10.36465835571289,10.453816413879395,1091036.0
1998-08-07,10.69900131225586,10.74358081817627,10.409236907958984,10.542974472045898,1861856.0
1998-08-10,10.65442180633545,10.765870094299316,10.520685195922852,10.609843254089355,1397233.0
1998-08-11,10.676712036132812,10.69900131225586,10.520685195922852,10.565263748168945,990653.0
1998-08-12,11.122504234313965,11.155938148498535,10.721290588378906,10.765870094299316,3548462.0
1998-08-13,10.988765716552734,11.167082786560059,10.921896934509277,11.055635452270508,2101878.0
1998-08-14,11.055635452270508,11.211662292480469,10.94418716430664,11.011055946350098,2034582.0
1998-08-17,11.211662292480469,11.278531074523926,11.122504234313965,11.122504234313965,1996728.0
1998-08-18,11.300820350646973,11.300820350646973,11.100214004516602,11.167082786560059,7131133.0
1998-08-19,11.189372062683105,11.2339506149292,11.055635452270508,11.2339506149292,20685669.0
1998-08-20,11.167082786560059,11.211662292480469,11.055635452270508,11.144792556762695,2555285.0
1998-08-21,11.36768913269043,11.389979362487793,11.011055946350098,11.100214004516602,4607533.0
1998-08-24,11.434557914733887,11.479137420654297,11.345398902893066,11.412267684936523,2150107.0
1998-08-25,11.434557914733887,11.546006202697754,11.36768913269043,11.479137420654297,1750537.0
1998-08-26,11.724322319030762,11.768901824951172,11.501426696777344,11.590584754943848,2832601.0
1998-08-27,11.813481330871582,11.99179744720459,11.590584754943848,11.590584754943848,2532012.0
1998-08-28,12.192403793334961,12.259271621704102,11.702033042907715,11.768901824951172,2711188.0
1998-08-31,12.214693069458008,12.526747703552246,12.170113563537598,12.170113563537598,5800354.0
1998-09-01,12.058666229248047,12.303852081298828,11.657453536987305,12.214693069458008,3721749.0
1998-09-02,11.434557914733887,11.94721794128418,11.32310962677002,11.835769653320312,3685017.0
1998-09-03,11.36768913269043,11.590584754943848,11.256240844726562,11.36768913269043,4073090.0
1998-09-04,11.345398902893066,11.501426696777344,11.189372062683105,11.36768913269043,1995046.0
1998-09-08,11.657453536987305,11.724322319030762,11.32310962677002,11.389979362487793,2827554.0
1998-09-09,11.546006202697754,11.679742813110352,11.434557914733887,11.679742813110352,2348070.0
1998-09-10,11.657453536987305,11.679742813110352,11.456847190856934,11.501426696777344,3477240.0
1998-09-11,11.813481330871582,11.924928665161133,11.456847190856934,11.657453536987305,2119544.0
1998-09-14,11.835769653320312,11.880350112915039,11.702033042907715,11.791191101074219,1050378.0
1998-09-15,12.014086723327637,12.014086723327637,11.791191101074219,11.791191101074219,2180951.0
1998-09-16,12.08095645904541,12.08095645904541,11.813481330871582,11.924928665161133,2353678.0
1998-09-17,12.125535011291504,12.125535011291504,11.858059883117676,11.99179744720459,2799233.0
1998-09-18,12.170113563537598,12.348430633544922,12.08095645904541,12.125535011291504,4665576.0
1998-09-21,12.236983299255371,12.281561851501465,12.08095645904541,12.192403793334961,1483596.0
1998-09-22,12.170113563537598,12.393010139465332,12.125535011291504,12.192403793334961,3395364.0
1998-09-23,12.214693069458008,12.236983299255371,12.036376953125,12.236983299255371,2774278.0
1998-09-24,11.94721794128418,12.259271621704102,11.657453536987305,12.125535011291504,5482661.0
1998-09-25,12.170113563537598,12.348430633544922,11.94721794128418,11.94721794128418,2637723.0
1998-09-28,12.259271621704102,12.303852081298828,12.058666229248047,12.147825241088867,1846714.0
1998-09-29,12.370719909667969,12.370719909667969,12.170113563537598,12.303852081298828,1529582.0
1998-09-30,13.106277465820312,13.106277465820312,12.482168197631836,12.482168197631836,4540798.0
1998-10-01,13.17314624786377,13.262304306030273,13.017118453979492,13.106277465820312,5966351.0
1998-10-02,13.32917308807373,13.552067756652832,13.1954345703125,13.1954345703125,4434806.0
1998-10-05,13.373751640319824,13.396040916442871,13.08398723602295,13.373751640319824,3873165.0
1998-10-06,13.819543838500977,13.90870189666748,13.396040916442871,13.418331146240234,5233666.0
1998-10-07,14.176177024841309,14.220755577087402,13.797253608703613,13.90870189666748,7761472.0
1998-10-08,14.510520935058594,14.621969223022461,13.997859954833984,14.087018966674805,7544162.0
1998-10-09,14.176177024841309,14.48823070526123,13.864123344421387,14.48823070526123,13012803.0
1998-10-12,13.685806274414062,14.265335083007812,13.373751640319824,14.265335083007812,4999252.0
1998-10-13,14.020150184631348,14.131598472595215,13.819543838500977,13.864123344421387,3930647.0
1998-10-14,13.930991172790527,14.309913635253906,13.864123344421387,14.020150184631348,4411253.0
1998-10-15,13.819543838500977,13.930991172790527,13.574357986450195,13.930991172790527,5757453.0
1998-10-16,13.552067756652832,13.841833114624023,13.462909698486328,13.841833114624023,3363118.0
1998-10-19,13.70809555053711,13.886411666870117,13.618936538696289,13.641226768493652,3295261.0
1998-10-20,13.930991172790527,14.131598472595215,13.774964332580566,13.797253608703613,8421253.0
1998-10-21,13.841833114624023,14.064728736877441,13.819543838500977,13.975570678710938,5728011.0
1998-10-22,13.997859954833984,14.153886795043945,13.841833114624023,13.841833114624023,5188802.0
1998-10-23,13.819543838500977,14.064728736877441,13.819543838500977,13.997859954833984,3704645.0
1998-10-26,13.574357986450195,13.95328140258789,13.574357986450195,13.841833114624023,3569772.0
1998-10-27,13.462909698486328,13.730384826660156,13.284592628479004,13.70809555053711,1956631.0
1998-10-28,13.641226768493652,13.685806274414062,13.507489204406738,13.552067756652832,5198896.0
1998-10-29,13.596648216247559,13.70809555053711,13.462909698486328,13.685806274414062,5062622.0
1998-10-30,13.819543838500977,13.95328140258789,13.574357986450195,13.596648216247559,2503692.0
1998-11-02,13.930991172790527,13.997859954833984,13.75267505645752,13.75267505645752,2938031.0
1998-11-03,14.176177024841309,14.243045806884766,13.95328140258789,13.975570678710938,2186279.0
1998-11-04,14.243045806884766,14.399072647094727,14.109308242797852,14.354494094848633,2382839.0
1998-11-05,14.176177024841309,14.33220386505127,14.109308242797852,14.198466300964355,3182820.0
1998-11-06,14.220755577087402,14.243045806884766,14.109308242797852,14.131598472595215,2141976.0
1998-11-09,14.37678337097168,14.443652153015137,14.220755577087402,14.220755577087402,1889335.0
1998-11-10,14.48823070526123,14.510520935058594,14.33220386505127,14.33220386505127,8986540.0
1998-11-11,14.421361923217773,14.48823070526123,14.309913635253906,14.48823070526123,2756612.0
1998-11-12,14.37678337097168,14.48823070526123,14.33220386505127,14.37678337097168,1520329.0
1998-11-13,14.443652153015137,14.555100440979004,14.33220386505127,14.37678337097168,725114.0
1998-11-16,14.599678993225098,14.599678993225098,14.309913635253906,14.354494094848633,1243854.0
1998-11-17,14.621969223022461,14.844863891601562,14.48823070526123,14.577388763427734,2011870.0
1998-11-18,14.621969223022461,14.733416557312012,14.577388763427734,14.644257545471191,2320871.0
1998-11-19,14.633112907409668,14.733416557312012,14.53281021118164,14.666547775268555,2195252.0
1998-11-20,14.510520935058594,14.666547775268555,14.510520935058594,14.666547775268555,1320123.0
1998-11-23,14.688837051391602,14.800285339355469,14.4659423828125,14.53281021118164,2986821.0
1998-11-24,14.844863891601562,14.91173267364502,14.644257545471191,14.644257545471191,1642303.0
1998-11-25,14.822574615478516,14.91173267364502,14.644257545471191,14.666547775268555,1092719.0
1998-11-27,14.666547775268555,14.800285339355469,14.666547775268555,14.800285339355469,320778.0
1998-11-30,14.309913635253906,14.711127281188965,14.309913635253906,14.644257545471191,1143471.0
1998-12-01,14.599678993225098,14.755705833435059,14.309913635253906,14.309913635253906,783998.0
1998-12-02,14.48823070526123,14.666547775268555,14.421361923217773,14.510520935058594,1626881.0
1998-12-03,14.4659423828125,14.711127281188965,14.443652153015137,14.510520935058594,2099074.0
1998-12-04,14.711127281188965,14.800285339355469,14.48823070526123,14.48823070526123,3183662.0
1998-12-07,14.599678993225098,14.777996063232422,14.53281021118164,14.755705833435059,1185812.0
1998-12-08,14.53281021118164,14.688837051391602,14.48823070526123,14.53281021118164,1868586.0
1998-12-09,14.309913635253906,14.577388763427734,14.265335083007812,14.577388763427734,2757734.0
1998-12-10,14.109308242797852,14.309913635253906,14.109308242797852,14.265335083007812,2239555.0
1998-12-11,13.90870189666748,14.109308242797852,13.819543838500977,13.95328140258789,3110477.0
1998-12-14,13.975570678710938,14.064728736877441,13.797253608703613,13.864123344421387,2081970.0
1998-12-15,14.087018966674805,14.087018966674805,13.975570678710938,13.975570678710938,1865501.0
1998-12-16,14.37678337097168,14.48823070526123,14.087018966674805,14.087018966674805,3300588.0
1998-12-17,14.599678993225098,14.666547775268555,14.33220386505127,14.399072647094727,944387.0
1998-12-18,14.934022903442383,14.978602409362793,14.510520935058594,14.510520935058594,2583606.0
1998-12-21,15.04547119140625,15.04547119140625,14.822574615478516,14.91173267364502,2160202.0
1998-12-22,14.822574615478516,15.04547119140625,14.755705833435059,15.00089168548584,1150481.0
1998-12-23,14.934022903442383,14.934022903442383,14.688837051391602,14.889444351196289,868399.0
1998-12-24,14.867154121398926,15.00089168548584,14.755705833435059,14.934022903442383,515095.0
1998-12-28,14.599678993225098,14.867154121398926,14.577388763427734,14.867154121398926,720348.0
1998-12-29,14.688837051391602,14.800285339355469,14.577388763427734,14.599678993225098,1033274.0
1998-12-30,14.711127281188965,14.777996063232422,14.644257545471191,14.711127281188965,793252.0
1998-12-31,14.889444351196289,14.889444351196289,14.666547775268555,14.711127281188965,712496.0
1999-01-04,14.599678993225098,14.934022903442383,14.577388763427734,14.755705833435059,2399102.0
1999-01-05,14.53281021118164,14.666547775268555,14.443652153015137,14.644257545471191,969062.0
1999-01-06,14.243045806884766,14.37678337097168,14.220755577087402,14.354494094848633,4231236.0
1999-01-07,14.153886795043945,14.287625312805176,13.95328140258789,14.153886795043945,3744742.0
1999-01-08,13.997859954833984,14.109308242797852,13.90870189666748,14.087018966674805,2351715.0
1999-01-11,13.930991172790527,13.975570678710938,13.841833114624023,13.90870189666748,2085054.0
1999-01-12,13.841833114624023,14.265335083007812,13.774964332580566,13.930991172790527,2593980.0
1999-01-13,13.819543838500977,14.042439460754395,13.685806274414062,13.841833114624023,3469950.0
1999-01-14,13.574357986450195,13.819543838500977,13.462909698486328,13.774964332580566,1808860.0
1999-01-15,13.75267505645752,13.75267505645752,13.507489204406738,13.552067756652832,1083466.0
1999-01-19,13.6635160446167,13.70809555053711,13.485199928283691,13.6635160446167,1096364.0
1999-01-20,13.529779434204102,13.641226768493652,13.418331146240234,13.574357986450195,1323488.0
1999-01-21,13.552067756652832,13.70809555053711,13.507489204406738,13.618936538696289,1550332.0
1999-01-22,13.618936538696289,13.618936538696289,13.396040916442871,13.507489204406738,1649032.0
1999-01-25,13.462909698486328,13.70809555053711,13.462909698486328,13.70809555053711,1068885.0
1999-01-26,13.70809555053711,13.864123344421387,13.618936538696289,13.685806274414062,2973642.0
1999-01-27,13.462909698486328,13.730384826660156,13.418331146240234,13.685806274414062,1424712.0
1999-01-28,13.529779434204102,13.696950912475586,13.373751640319824,13.462909698486328,1600523.0
1999-01-29,13.618936538696289,13.6635160446167,13.284592628479004,13.574357986450195,2921207.0
1999-02-01,13.396040916442871,13.574357986450195,13.32917308807373,13.552067756652832,1090195.0
1999-02-02,13.418331146240234,13.485199928283691,13.32917308807373,13.32917308807373,1749135.0
1999-02-03,13.462909698486328,13.596648216247559,13.373751640319824,13.485199928283691,1671184.0
1999-02-04,13.284592628479004,13.485199928283691,13.24001407623291,13.462909698486328,1449668.0
1999-02-05,13.08398723602295,13.351462364196777,12.950249671936035,13.284592628479004,2639966.0
1999-02-08,12.861090660095215,13.106277465820312,12.816512107849121,13.039407730102539,2030376.0
1999-02-09,12.593615531921387,12.905670166015625,12.593615531921387,12.883380889892578,4778296.0
1999-02-10,12.838802337646484,12.927960395812988,12.682774543762207,12.794222831726074,1739602.0
1999-02-11,12.838802337646484,12.883380889892578,12.705063819885254,12.749643325805664,1569399.0
1999-02-12,12.794222831726074,12.861090660095215,12.682774543762207,12.816512107849121,2018039.0
1999-02-16,12.972538948059082,13.039407730102539,12.905670166015625,12.927960395812988,2101878.0
1999-02-17,13.440621376037598,13.552067756652832,12.994829177856445,13.017118453979492,3923918.0
1999-02-18,13.507489204406738,13.596648216247559,13.1954345703125,13.306882858276367,12075706.0
1999-02-19,13.217724800109863,13.462909698486328,13.1954345703125,13.462909698486328,4654920.0
1999-02-22,13.24001407623291,13.284592628479004,13.061697959899902,13.217724800109863,1540237.0
1999-02-23,13.440621376037598,13.507489204406738,13.1954345703125,13.24001407623291,3481727.0
1999-02-24,13.039407730102539,13.440621376037598,12.950249671936035,13.440621376037598,964296.0
1999-02-25,12.771932601928711,13.039407730102539,12.66048526763916,13.039407730102539,1795401.0
1999-02-26,12.705063819885254,12.794222831726074,12.571327209472656,12.705063819885254,1190018.0
1999-03-01,12.571327209472656,12.61590576171875,12.326141357421875,12.61590576171875,2183194.0
1999-03-02,12.682774543762207,12.838802337646484,12.526747703552246,12.571327209472656,1771567.0
1999-03-03,12.927960395812988,12.927960395812988,12.66048526763916,12.727354049682617,1545845.0
1999-03-04,13.418331146240234,13.418331146240234,12.861090660095215,12.883380889892578,2550799.0
1999-03-05,13.95328140258789,13.95328140258789,13.618936538696289,13.864123344421387,3893634.0
1999-03-08,13.997859954833984,14.087018966674805,13.886411666870117,14.042439460754395,2539022.0
1999-03-09,13.819543838500977,14.064728736877441,13.774964332580566,13.95328140258789,3194878.0
1999-03-10,13.797253608703613,13.95328140258789,13.75267505645752,13.819543838500977,1003552.0
1999-03-11,13.975570678710938,14.153886795043945,13.819543838500977,13.819543838500977,1394429.0
1999-03-12,14.243045806884766,14.48823070526123,13.997859954833984,13.997859954833984,1895504.0
1999-03-15,14.33220386505127,14.4659423828125,14.220755577087402,14.265335083007812,1297691.0
1999-03-16,14.555100440979004,14.621969223022461,14.33220386505127,14.354494094848633,3936536.0
1999-03-17,14.555100440979004,14.666547775268555,14.48823070526123,14.53281021118164,2214319.0
1999-03-18,14.934022903442383,14.934022903442383,14.621969223022461,14.644257545471191,1512197.0
1999-03-19,14.978602409362793,15.201498031616211,14.867154121398926,14.889444351196289,3581269.0
1999-03-22,15.290656089782715,15.290656089782715,14.934022903442383,14.95631217956543,2072156.0
1999-03-23,15.1569185256958,15.335234642028809,15.023180961608887,15.201498031616211,4287877.0
1999-03-24,15.513551712036133,15.513551712036133,15.179207801818848,15.246076583862305,2593700.0
1999-03-25,16.093080520629883,16.137659072875977,15.758737564086914,15.803317070007324,5282736.0
1999-03-26,16.315977096557617,16.5611629486084,16.093080520629883,16.115371704101562,4550331.0
1999-03-29,16.5611629486084,16.5611629486084,16.226818084716797,16.249107360839844,6877932.0
1999-03-30,16.472003936767578,16.583452224731445,16.38284683227539,16.516582489013672,5304327.0
1999-03-31,16.494293212890625,16.71718978881836,16.494293212890625,16.53887367248535,7327413.0
1999-04-01,16.53887367248535,16.650320053100586,16.427425384521484,16.494293212890625,3511169.0
1999-04-05,16.694900512695312,16.739479064941406,16.583452224731445,16.739479064941406,2786615.0
1999-04-06,16.7840576171875,16.80634880065918,16.62803077697754,16.71718978881836,8715954.0
1999-04-07,16.7840576171875,16.87321662902832,16.62803077697754,16.80634880065918,2013272.0
1999-04-08,16.694900512695312,16.984664916992188,16.62803077697754,16.7840576171875,2050846.0
1999-04-09,16.850927352905273,16.850927352905273,16.694900512695312,16.739479064941406,2309374.0
1999-04-12,16.761768341064453,17.02924346923828,16.694900512695312,16.917795181274414,1541920.0
1999-04-13,16.828638076782227,16.940086364746094,16.761768341064453,16.850927352905273,6103467.0
1999-04-14,15.892475128173828,16.583452224731445,15.870184898376465,16.53887367248535,2404991.0
1999-04-15,16.04850196838379,16.226818084716797,15.914765357971191,15.914765357971191,1474624.0
1999-04-16,16.516582489013672,16.516582489013672,16.093080520629883,16.226818084716797,2663239.0
1999-04-19,16.7840576171875,16.984664916992188,16.583452224731445,16.605741500854492,1320123.0
1999-04-20,16.87321662902832,16.984664916992188,16.694900512695312,16.71718978881836,1773250.0
1999-04-21,16.917795181274414,16.917795181274414,16.761768341064453,16.87321662902832,3739414.0
1999-04-22,16.36055564880371,16.80634880065918,16.315977096557617,16.672611236572266,1790074.0
1999-04-23,16.405136108398438,16.62803077697754,16.338266372680664,16.38284683227539,1910646.0
1999-04-26,16.494293212890625,16.494293212890625,16.271398544311523,16.405136108398438,988971.0
1999-04-27,16.7840576171875,16.80634880065918,16.583452224731445,16.672611236572266,1527900.0
1999-04-28,16.984664916992188,16.984664916992188,16.7840576171875,16.7840576171875,2627909.0
1999-04-29,16.940086364746094,17.006954193115234,16.850927352905273,16.940086364746094,4147957.0
1999-04-30,16.917795181274414,17.006954193115234,16.761768341064453,16.917795181274414,1882045.0
1999-05-03,17.073823928833008,17.1184024810791,16.895505905151367,16.895505905151367,1165903.0
1999-05-04,17.1184024810791,17.14069175720215,16.850927352905273,16.984664916992188,4006075.0
1999-05-05,17.073823928833008,17.1184024810791,16.96237564086914,17.02924346923828,1090476.0
1999-05-06,17.096113204956055,17.162981033325195,16.895505905151367,17.05153465270996,4804934.0
1999-05-07,17.1184024810791,17.274429321289062,16.984664916992188,17.1184024810791,1377044.0
1999-05-10,17.006954193115234,17.096113204956055,16.940086364746094,17.073823928833008,1647350.0
1999-05-11,16.984664916992188,17.185270309448242,16.96237564086914,17.05153465270996,1760071.0
1999-05-12,16.984664916992188,17.207561492919922,16.87321662902832,16.96237564086914,2028694.0
1999-05-13,17.096113204956055,17.185270309448242,16.96237564086914,16.984664916992188,2911954.0
1999-05-14,16.672611236572266,17.006954193115234,16.583452224731445,17.006954193115234,4155528.0
1999-05-17,16.80634880065918,16.850927352905273,16.427425384521484,16.672611236572266,1156089.0
1999-05-18,16.761768341064453,16.895505905151367,16.739479064941406,16.80634880065918,2370221.0
1999-05-19,17.252140045166016,17.274429321289062,16.828638076782227,16.850927352905273,2410599.0
1999-05-20,17.162981033325195,17.274429321289062,17.073823928833008,17.22985076904297,1458080.0
1999-05-21,17.29671859741211,17.31900978088379,17.1184024810791,17.22985076904297,995420.0
1999-05-24,17.831668853759766,18.009986877441406,17.45274543762207,17.47503662109375,2726890.0
1999-05-25,17.564193725585938,17.87624740600586,17.47503662109375,17.87624740600586,1865501.0
1999-05-26,17.519615173339844,17.586484909057617,17.29671859741211,17.564193725585938,7126366.0
1999-05-27,17.22985076904297,17.45274543762207,17.14069175720215,17.45274543762207,2376951.0
1999-05-28,17.45274543762207,17.47503662109375,17.252140045166016,17.363588333129883,1236284.0
1999-06-01,17.096113204956055,17.408166885375977,16.940086364746094,17.38587760925293,1469576.0
1999-06-02,16.672611236572266,17.185270309448242,16.650320053100586,17.073823928833008,1341153.0
1999-06-03,16.583452224731445,16.761768341064453,16.271398544311523,16.761768341064453,2158519.0
1999-06-04,16.516582489013672,16.940086364746094,16.427425384521484,16.672611236572266,1767361.0
1999-06-07,16.62803077697754,16.62803077697754,16.516582489013672,16.583452224731445,1031872.0
1999-06-08,16.427425384521484,16.62803077697754,16.405136108398438,16.53887367248535,2132162.0
1999-06-09,16.761768341064453,16.7840576171875,16.44971466064453,16.44971466064453,2593420.0
1999-06-10,16.7840576171875,16.80634880065918,16.650320053100586,16.761768341064453,2961585.0
1999-06-11,16.984664916992188,16.984664916992188,16.739479064941406,16.739479064941406,2502290.0
1999-06-14,17.22985076904297,17.363588333129883,16.87321662902832,16.895505905151367,1314796.0
1999-06-15,17.22985076904297,17.38587760925293,17.162981033325195,17.185270309448242,908496.0
1999-06-16,17.14069175720215,17.45274543762207,17.1184024810791,17.252140045166016,1889616.0
1999-06-17,16.80634880065918,16.96237564086914,16.80634880065918,16.940086364746094,3770258.0
1999-06-18,16.739479064941406,16.80634880065918,16.494293212890625,16.761768341064453,4771286.0
1999-06-21,16.44971466064453,16.7840576171875,16.338266372680664,16.739479064941406,2071034.0
1999-06-22,16.472003936767578,16.62803077697754,16.427425384521484,16.53887367248535,1244976.0
1999-06-23,16.226818084716797,16.5611629486084,16.182239532470703,16.405136108398438,2114496.0
1999-06-24,15.736448287963867,16.29368782043457,15.714158058166504,16.182239532470703,7099448.0
1999-06-25,15.335234642028809,15.691868782043457,15.246076583862305,15.691868782043457,5390129.0
1999-06-28,15.402104377746582,15.513551712036133,15.335234642028809,15.335234642028809,3351341.0
1999-06-29,15.312946319580078,15.402104377746582,15.290656089782715,15.402104377746582,1933638.0
1999-06-30,14.934022903442383,15.335234642028809,14.889444351196289,15.335234642028809,4347882.0
1999-07-01,14.934022903442383,15.134629249572754,14.755705833435059,14.844863891601562,2035704.0
1999-07-02,14.978602409362793,15.090049743652344,14.844863891601562,14.844863891601562,1695859.0
1999-07-06,14.91173267364502,15.00089168548584,14.844863891601562,14.91173267364502,1628002.0
1999-07-07,14.95631217956543,15.023180961608887,14.91173267364502,14.91173267364502,1427516.0
1999-07-08,15.1569185256958,15.201498031616211,14.889444351196289,15.023180961608887,4024581.0
1999-07-09,15.268366813659668,15.268366813659668,15.134629249572754,15.134629249572754,1268810.0
1999-07-12,15.1569185256958,15.223787307739258,15.090049743652344,15.179207801818848,1380970.0
1999-07-13,15.424393653869629,15.446682929992676,15.268366813659668,15.290656089782715,3127862.0
1999-07-14,15.424393653869629,15.513551712036133,15.357524871826172,15.424393653869629,1648472.0
1999-07-15,15.513551712036133,15.714158058166504,15.413249015808105,15.424393653869629,1439574.0
1999-07-16,15.558131217956543,15.669578552246094,15.535841941833496,15.535841941833496,2468642.0
1999-07-19,15.758737564086914,15.758737564086914,15.468973159790039,15.535841941833496,1178802.0
1999-07-20,15.558131217956543,15.669578552246094,15.558131217956543,15.602709770202637,2427984.0
1999-07-21,15.424393653869629,15.647290229797363,15.379815101623535,15.558131217956543,1241892.0
1999-07-22,15.513551712036133,15.558131217956543,15.402104377746582,15.491262435913086,1502664.0
1999-07-23,15.357524871826172,15.513551712036133,15.290656089782715,15.446682929992676,2933545.0
1999-07-26,15.446682929992676,15.513551712036133,15.335234642028809,15.335234642028809,1204879.0
1999-07-27,15.201498031616211,15.468973159790039,15.179207801818848,15.379815101623535,1665856.0
1999-07-28,15.067760467529297,15.268366813659668,15.023180961608887,15.223787307739258,841200.0
1999-07-29,15.1569185256958,15.290656089782715,14.978602409362793,14.978602409362793,2307131.0
1999-07-30,15.112339973449707,15.201498031616211,14.978602409362793,15.112339973449707,1228432.0
1999-08-02,15.112339973449707,15.290656089782715,14.978602409362793,15.134629249572754,898121.0
1999-08-03,15.424393653869629,15.446682929992676,15.134629249572754,15.268366813659668,1098046.0
1999-08-04,15.134629249572754,15.424393653869629,15.112339973449707,15.402104377746582,715861.0
1999-08-05,15.268366813659668,15.379815101623535,15.067760467529297,15.090049743652344,1181886.0
1999-08-06,15.134629249572754,15.335234642028809,14.95631217956543,15.179207801818848,551266.0
1999-08-09,15.090049743652344,15.223787307739258,15.067760467529297,15.223787307739258,711936.0
1999-08-10,15.1569185256958,15.312946319580078,15.134629249572754,15.179207801818848,1041406.0
1999-08-11,15.223787307739258,15.223787307739258,15.134629249572754,15.1569185256958,457613.0
1999-08-12,14.978602409362793,15.179207801818848,14.978602409362793,15.179207801818848,378260.0
1999-08-13,15.112339973449707,15.201498031616211,15.04547119140625,15.067760467529297,958407.0
1999-08-16,14.867154121398926,15.201498031616211,14.844863891601562,15.179207801818848,364240.0
1999-08-17,14.711127281188965,14.95631217956543,14.621969223022461,14.95631217956543,1043368.0
1999-08-18,14.577388763427734,14.755705833435059,14.48823070526123,14.755705833435059,782877.0
1999-08-19,14.800285339355469,14.889444351196289,14.37678337097168,14.48823070526123,1196747.0
1999-08-20,15.223787307739258,15.357524871826172,14.822574615478516,14.889444351196289,1121039.0
1999-08-23,14.95631217956543,15.223787307739258,14.844863891601562,15.201498031616211,895598.0
1999-08-24,15.134629249572754,15.134629249572754,14.889444351196289,15.023180961608887,929526.0
1999-08-25,15.201498031616211,15.246076583862305,14.755705833435059,14.800285339355469,8698849.0
1999-08-26,14.934022903442383,15.246076583862305,14.889444351196289,14.934022903442383,1648752.0
1999-08-27,14.800285339355469,14.934022903442383,14.755705833435059,14.844863891601562,995140.0
1999-08-30,14.711127281188965,14.91173267364502,14.688837051391602,14.889444351196289,905131.0
1999-08-31,14.48823070526123,14.711127281188965,14.421361923217773,14.644257545471191,1944854.0
1999-09-01,14.577388763427734,14.644257545471191,14.443652153015137,14.48823070526123,1534910.0
1999-09-02,14.4659423828125,14.53281021118164,14.309913635253906,14.443652153015137,618843.0
1999-09-03,14.777996063232422,14.800285339355469,14.48823070526123,14.48823070526123,1283671.0
1999-09-07,14.510520935058594,14.867154121398926,14.443652153015137,14.867154121398926,531358.0
1999-09-08,14.755705833435059,14.755705833435059,14.33220386505127,14.33220386505127,1881204.0
1999-09-09,14.978602409362793,15.023180961608887,14.688837051391602,14.755705833435059,2057014.0
1999-09-10,14.91173267364502,15.00089168548584,14.800285339355469,14.934022903442383,1095242.0
1999-09-13,14.688837051391602,14.867154121398926,14.48823070526123,14.867154121398926,996542.0
1999-09-14,14.37678337097168,14.577388763427734,14.354494094848633,14.53281021118164,1458080.0
1999-09-15,14.555100440979004,14.666547775268555,14.309913635253906,14.510520935058594,1721936.0
1999-09-16,14.243045806884766,14.48823070526123,14.131598472595215,14.399072647094727,833068.0
1999-09-17,14.621969223022461,14.666547775268555,14.243045806884766,14.243045806884766,2281615.0
1999-09-20,14.37678337097168,14.755705833435059,14.37678337097168,14.644257545471191,1304982.0
1999-09-21,13.886411666870117,14.198466300964355,13.685806274414062,14.198466300964355,1226189.0
1999-09-22,13.596648216247559,13.90870189666748,13.529779434204102,13.841833114624023,1361342.0
1999-09-23,12.994829177856445,13.774964332580566,12.66048526763916,13.641226768493652,5704177.0
1999-09-24,13.507489204406738,13.819543838500977,13.061697959899902,13.061697959899902,4032152.0
1999-09-27,13.24001407623291,13.596648216247559,13.217724800109863,13.462909698486328,1724460.0
1999-09-28,12.794222831726074,13.24001407623291,12.66048526763916,13.1954345703125,3473876.0
1999-09-29,12.905670166015625,13.128565788269043,12.838802337646484,12.838802337646484,1611739.0
1999-09-30,13.373751640319824,13.6635160446167,13.017118453979492,13.039407730102539,3427049.0
1999-10-01,13.574357986450195,13.596648216247559,13.262304306030273,13.418331146240234,1366950.0
1999-10-04,13.841833114624023,14.020150184631348,13.596648216247559,13.596648216247559,1751659.0
1999-10-05,13.462909698486328,13.864123344421387,13.32917308807373,13.797253608703613,953080.0
1999-10-06,13.618936538696289,13.6635160446167,13.485199928283691,13.552067756652832,918871.0
1999-10-07,13.396040916442871,13.641226768493652,13.396040916442871,13.596648216247559,703804.0
1999-10-08,13.373751640319824,13.574357986450195,13.306882858276367,13.462909698486328,794654.0
1999-10-11,13.1954345703125,13.462909698486328,13.150856018066406,13.462909698486328,1263202.0
1999-10-12,13.262304306030273,13.284592628479004,12.950249671936035,13.217724800109863,1552855.0
1999-10-13,13.373751640319824,13.373751640319824,13.061697959899902,13.217724800109863,1309748.0
1999-10-14,13.507489204406738,13.529779434204102,13.351462364196777,13.373751640319824,1326572.0
1999-10-15,13.24001407623291,13.507489204406738,13.106277465820312,13.507489204406738,1075614.0
1999-10-18,13.462909698486328,13.507489204406738,13.1954345703125,13.32917308807373,620245.0
1999-10-19,13.217724800109863,13.552067756652832,13.217724800109863,13.552067756652832,946911.0
1999-10-20,13.306882858276367,13.396040916442871,13.1954345703125,13.217724800109863,629778.0
1999-10-21,13.24001407623291,13.373751640319824,13.039407730102539,13.306882858276367,1133377.0
1999-10-22,13.306882858276367,13.507489204406738,13.24001407623291,13.306882858276367,1550892.0
1999-10-25,13.106277465820312,13.32917308807373,13.106277465820312,13.284592628479004,3495747.0
1999-10-26,13.24001407623291,13.32917308807373,13.128565788269043,13.128565788269043,4428918.0
1999-10-27,13.485199928283691,13.641226768493652,13.17314624786377,13.17314624786377,1766240.0
1999-10-28,13.596648216247559,13.75267505645752,13.485199928283691,13.574357986450195,2203944.0
1999-10-29,13.618936538696289,13.70809555053711,13.507489204406738,13.6635160446167,998224.0
1999-11-01,13.70809555053711,13.730384826660156,13.552067756652832,13.552067756652832,1286475.0
1999-11-02,13.6635160446167,13.841833114624023,13.641226768493652,13.641226768493652,702122.0
1999-11-03,13.730384826660156,13.774964332580566,13.641226768493652,13.730384826660156,2489672.0
1999-11-04,13.596648216247559,13.774964332580566,13.462909698486328,13.774964332580566,4873072.0
1999-11-05,13.485199928283691,13.730384826660156,13.418331146240234,13.685806274414062,940181.0
1999-11-08,13.351462364196777,13.485199928283691,13.306882858276367,13.440621376037598,1961959.0
1999-11-09,13.106277465820312,13.373751640319824,12.950249671936035,13.306882858276367,2558930.0
1999-11-10,12.861090660095215,13.08398723602295,12.66048526763916,12.927960395812988,6854658.0
1999-11-11,12.794222831726074,12.950249671936035,12.705063819885254,12.861090660095215,2028694.0
1999-11-12,12.905670166015625,12.950249671936035,12.861090660095215,12.883380889892578,860548.0
1999-11-15,12.727354049682617,12.950249671936035,12.705063819885254,12.816512107849121,986728.0
1999-11-16,12.638195037841797,12.861090660095215,12.61590576171875,12.771932601928711,1150201.0
1999-11-17,12.459878921508789,12.593615531921387,12.348430633544922,12.549036979675293,2848023.0
1999-11-18,12.415300369262695,12.593615531921387,12.326141357421875,12.459878921508789,1771848.0
1999-11-19,12.370719909667969,12.482168197631836,12.303852081298828,12.326141357421875,1360781.0
1999-11-22,12.147825241088867,12.348430633544922,12.147825241088867,12.303852081298828,1100290.0
1999-11-23,11.880350112915039,12.125535011291504,11.835769653320312,12.08095645904541,2179830.0
1999-11-24,11.702033042907715,11.835769653320312,11.635164260864258,11.768901824951172,2184596.0
1999-11-26,11.746611595153809,11.746611595153809,11.679742813110352,11.724322319030762,434900.0
1999-11-29,11.2339506149292,11.501426696777344,10.966476440429688,11.501426696777344,5399102.0
1999-11-30,11.746611595153809,11.768901824951172,11.36768913269043,11.36768913269043,4397794.0
1999-12-01,11.479137420654297,11.635164260864258,11.389979362487793,11.546006202697754,2069072.0
1999-12-02,11.902639389038086,11.902639389038086,11.36768913269043,11.389979362487793,2613328.0
1999-12-03,11.880350112915039,12.170113563537598,11.724322319030762,11.880350112915039,2124871.0
1999-12-06,11.94721794128418,12.08095645904541,11.813481330871582,12.014086723327637,1856248.0
1999-12-07,12.036376953125,12.058666229248047,11.880350112915039,12.036376953125,2431348.0
1999-12-08,11.880350112915039,11.99179744720459,11.768901824951172,11.969508171081543,2182073.0
1999-12-09,11.791191101074219,12.058666229248047,11.724322319030762,12.014086723327637,2058416.0
1999-12-10,12.036376953125,12.10324478149414,11.880350112915039,11.880350112915039,1752500.0
1999-12-13,11.813481330871582,12.036376953125,11.768901824951172,12.036376953125,958688.0
1999-12-14,11.679742813110352,11.835769653320312,11.568294525146484,11.768901824951172,2284980.0
1999-12-15,11.969508171081543,11.99179744720459,11.501426696777344,11.746611595153809,1808580.0
1999-12-16,11.858059883117676,11.94721794128418,11.813481330871582,11.902639389038086,1108421.0
1999-12-17,11.969508171081543,11.99179744720459,11.858059883117676,11.858059883117676,3681091.0
1999-12-20,12.125535011291504,12.170113563537598,11.94721794128418,12.014086723327637,1375923.0
1999-12-21,12.236983299255371,12.348430633544922,12.036376953125,12.036376953125,2048322.0
1999-12-22,12.303852081298828,12.303852081298828,12.192403793334961,12.192403793334961,1597158.0
1999-12-23,12.348430633544922,12.370719909667969,12.281561851501465,12.370719909667969,1230115.0
1999-12-27,12.303852081298828,12.526747703552246,12.281561851501465,12.303852081298828,990934.0
1999-12-28,12.192403793334961,12.326141357421875,12.058666229248047,12.214693069458008,1680718.0
1999-12-29,12.08095645904541,12.170113563537598,11.94721794128418,12.170113563537598,650808.0
1999-12-30,12.370719909667969,12.393010139465332,11.99179744720459,11.99179744720459,1492569.0
1999-12-31,12.393010139465332,12.482168197631836,12.192403793334961,12.393010139465332,1218058.0
2000-01-03,12.08095645904541,12.348430633544922,11.768901824951172,12.303852081298828,1286195.0
2000-01-04,11.99179744720459,12.170113563537598,11.813481330871582,11.94721794128418,1248621.0
2000-01-05,12.571327209472656,12.749643325805664,11.99179744720459,11.99179744720459,1451350.0
2000-01-06,12.593615531921387,12.838802337646484,12.259271621704102,12.437588691711426,1225628.0
2000-01-07,12.593615531921387,13.32917308807373,12.482168197631836,12.61590576171875,3766613.0
2000-01-10,13.351462364196777,13.440621376037598,13.039407730102539,13.128565788269043,1430601.0
2000-01-11,13.262304306030273,13.440621376037598,13.24001407623291,13.284592628479004,1366109.0
2000-01-12,13.373751640319824,13.507489204406738,13.128565788269043,13.1954345703125,1937844.0
2000-01-13,13.774964332580566,13.841833114624023,13.32917308807373,13.440621376037598,1543041.0
2000-01-14,13.730384826660156,13.90870189666748,13.574357986450195,13.685806274414062,1458080.0
2000-01-18,13.440621376037598,13.70809555053711,13.284592628479004,13.641226768493652,1271334.0
2000-01-19,13.685806274414062,13.75267505645752,13.440621376037598,13.485199928283691,1462006.0
2000-01-20,13.485199928283691,13.618936538696289,13.284592628479004,13.596648216247559,1347883.0
2000-01-21,13.864123344421387,13.930991172790527,13.396040916442871,13.641226768493652,5041872.0
2000-01-24,14.48823070526123,14.621969223022461,13.819543838500977,13.864123344421387,3653612.0
2000-01-25,14.265335083007812,14.4659423828125,14.153886795043945,14.4659423828125,3543695.0
2000-01-26,14.577388763427734,14.666547775268555,14.064728736877441,14.220755577087402,2156276.0
2000-01-27,14.978602409362793,15.04547119140625,14.599678993225098,14.621969223022461,12932328.0
2000-01-28,14.688837051391602,15.1569185256958,14.688837051391602,14.91173267364502,4817272.0
2000-01-31,14.889444351196289,14.889444351196289,14.4659423828125,14.711127281188965,4167024.0
2000-02-01,14.822574615478516,15.023180961608887,14.699981689453125,14.844863891601562,3849892.0
2000-02-02,14.867154121398926,15.090049743652344,14.800285339355469,14.822574615478516,1514160.0
2000-02-03,15.513551712036133,15.580421447753906,14.95631217956543,14.95631217956543,2475091.0
2000-02-04,15.335234642028809,15.513551712036133,15.312946319580078,15.491262435913086,8186278.0
2000-02-07,14.978602409362793,15.290656089782715,14.978602409362793,15.201498031616211,1620712.0
2000-02-08,15.112339973449707,15.1569185256958,15.00089168548584,15.00089168548584,1553696.0
2000-02-09,15.1569185256958,15.312946319580078,15.090049743652344,15.112339973449707,6215066.0
2000-02-10,14.95631217956543,15.1569185256958,14.95631217956543,15.067760467529297,3730161.0
2000-02-11,14.711127281188965,14.978602409362793,14.688837051391602,14.91173267364502,2021123.0
2000-02-14,14.688837051391602,14.800285339355469,14.555100440979004,14.711127281188965,4537713.0
2000-02-15,14.577388763427734,14.733416557312012,14.510520935058594,14.621969223022461,2676138.0
2000-02-16,14.53281021118164,14.599678993225098,14.309913635253906,14.443652153015137,2878026.0
2000-02-17,14.354494094848633,14.644257545471191,14.309913635253906,14.354494094848633,1871950.0
2000-02-18,14.109308242797852,14.37678337097168,14.064728736877441,14.287625312805176,1364426.0
2000-02-22,14.198466300964355,14.399072647094727,14.131598472595215,14.131598472595215,2167772.0
2000-02-23,14.399072647094727,14.48823070526123,14.109308242797852,14.109308242797852,3449761.0
2000-02-24,13.552067756652832,14.399072647094727,13.418331146240234,14.399072647094727,2798112.0
2000-02-25,13.75267505645752,13.75267505645752,13.552067756652832,13.75267505645752,2083372.0
2000-02-28,14.020150184631348,14.198466300964355,13.596648216247559,13.75267505645752,1243854.0
2000-02-29,13.306882858276367,13.930991172790527,13.306882858276367,13.930991172790527,2262548.0
2000-03-01,13.462909698486328,13.75267505645752,13.373751640319824,13.730384826660156,1679316.0
2000-03-02,13.90870189666748,13.90870189666748,13.418331146240234,13.462909698486328,1666417.0
2000-03-03,14.087018966674805,14.198466300964355,13.930991172790527,14.131598472595215,3225441.0
2000-03-06,13.819543838500977,14.176177024841309,13.774964332580566,14.087018966674805,2862884.0
2000-03-07,13.462909698486328,13.975570678710938,13.440621376037598,13.819543838500977,3481446.0
2000-03-08,13.618936538696289,13.819543838500977,13.552067756652832,13.552067756652832,1848958.0
2000-03-09,13.6635160446167,13.70809555053711,13.485199928283691,13.529779434204102,2164408.0
2000-03-10,13.641226768493652,13.70809555053711,13.507489204406738,13.574357986450195,1063838.0
2000-03-13,13.596648216247559,13.641226768493652,13.485199928283691,13.574357986450195,878493.0
2000-03-14,13.306882858276367,13.529779434204102,13.1954345703125,13.418331146240234,2055893.0
2000-03-15,13.774964332580566,13.797253608703613,13.217724800109863,13.24001407623291,2663520.0
2000-03-16,14.287625312805176,14.53281021118164,13.774964332580566,13.774964332580566,1839424.0
2000-03-17,13.730384826660156,14.354494094848633,13.685806274414062,14.309913635253906,1696700.0
2000-03-20,13.70809555053711,13.975570678710938,13.618936538696289,13.641226768493652,1222824.0
2000-03-21,13.819543838500977,13.975570678710938,13.596648216247559,13.641226768493652,1909524.0
2000-03-22,13.462909698486328,13.819543838500977,13.373751640319824,13.819543838500977,1722778.0
2000-03-23,13.351462364196777,13.462909698486328,13.262304306030273,13.373751640319824,1978222.0
2000-03-24,13.552067756652832,13.574357986450195,13.306882858276367,13.373751640319824,1549490.0
2000-03-27,13.306882858276367,13.797253608703613,13.306882858276367,13.418331146240234,1573605.0
2000-03-28,13.08398723602295,13.32917308807373,12.816512107849121,13.1954345703125,1793158.0
2000-03-29,13.262304306030273,13.262304306030273,13.017118453979492,13.039407730102539,2230862.0
2000-03-30,13.24001407623291,13.396040916442871,13.1954345703125,13.373751640319824,1366950.0
2000-03-31,13.150856018066406,13.507489204406738,12.972538948059082,13.24001407623291,3298345.0
2000-04-03,13.17314624786377,13.396040916442871,13.039407730102539,13.284592628479004,919712.0
2000-04-04,14.042439460754395,14.042439460754395,13.262304306030273,13.262304306030273,3282082.0
2000-04-05,14.4659423828125,14.978602409362793,14.131598472595215,14.131598472595215,4046172.0
2000-04-06,14.131598472595215,14.644257545471191,13.997859954833984,14.421361923217773,2051406.0
2000-04-07,14.153886795043945,14.354494094848633,14.042439460754395,14.087018966674805,1278344.0
2000-04-10,14.755705833435059,14.867154121398926,14.153886795043945,14.176177024841309,1979904.0
2000-04-11,14.867154121398926,15.223787307739258,14.755705833435059,14.777996063232422,2763622.0
2000-04-12,15.1569185256958,15.513551712036133,14.822574615478516,14.934022903442383,2488830.0
2000-04-13,15.535841941833496,15.914765357971191,15.223787307739258,15.424393653869629,2167492.0
2000-04-14,15.324090957641602,16.026212692260742,14.844863891601562,15.468973159790039,2537059.0
2000-04-17,14.978602409362793,15.201498031616211,14.33220386505127,14.91173267364502,1972614.0
2000-04-18,14.599678993225098,15.379815101623535,14.53281021118164,14.978602409362793,1509674.0
2000-04-19,14.510520935058594,14.621969223022461,14.176177024841309,14.510520935058594,951678.0
2000-04-20,14.844863891601562,14.889444351196289,14.421361923217773,14.421361923217773,1179362.0
2000-04-24,14.978602409362793,15.312946319580078,14.844863891601562,14.934022903442383,945228.0
2000-04-25,15.402104377746582,15.468973159790039,14.934022903442383,15.290656089782715,1759790.0
2000-04-26,15.558131217956543,15.758737564086914,15.268366813659668,15.335234642028809,844004.0
2000-04-27,15.357524871826172,15.647290229797363,15.090049743652344,15.647290229797363,1526217.0
2000-04-28,14.867154121398926,15.379815101623535,14.867154121398926,15.379815101623535,1332180.0
2000-05-01,14.889444351196289,15.04547119140625,14.711127281188965,14.733416557312012,768576.0
2000-05-02,14.510520935058594,15.023180961608887,14.48823070526123,14.889444351196289,1584540.0
2000-05-03,14.822574615478516,14.822574615478516,14.53281021118164,14.666547775268555,2496121.0
2000-05-04,15.179207801818848,15.558131217956543,14.822574615478516,14.822574615478516,1359099.0
2000-05-05,15.335234642028809,15.357524871826172,14.91173267364502,15.1569185256958,1451631.0
2000-05-08,15.424393653869629,16.026212692260742,15.335234642028809,15.335234642028809,2037667.0
2000-05-09,15.602709770202637,15.714158058166504,15.402104377746582,15.691868782043457,1269932.0
2000-05-10,15.959343910217285,16.182239532470703,15.625,15.714158058166504,2212917.0
2000-05-11,16.226818084716797,16.315977096557617,15.825606346130371,15.892475128173828,2005140.0
2000-05-12,15.914765357971191,16.137659072875977,15.691868782043457,16.093080520629883,1520609.0
2000-05-15,15.981633186340332,16.315977096557617,15.847895622253418,15.847895622253418,1237966.0
2000-05-16,15.914765357971191,16.070791244506836,15.491262435913086,16.070791244506836,1517525.0
2000-05-17,15.424393653869629,16.04850196838379,15.290656089782715,16.04850196838379,1637816.0
2000-05-18,15.424393653869629,15.803317070007324,15.424393653869629,15.424393653869629,1193382.0
2000-05-19,15.491262435913086,15.669578552246094,15.268366813659668,15.379815101623535,1040004.0
2000-05-22,16.115371704101562,16.29368782043457,15.736448287963867,15.736448287963867,2226376.0
2000-05-23,16.115371704101562,16.315977096557617,16.003923416137695,16.070791244506836,1825684.0
2000-05-24,16.405136108398438,16.694900512695312,16.04850196838379,16.04850196838379,2821946.0
2000-05-25,16.115371704101562,16.338266372680664,15.959343910217285,16.271398544311523,3129825.0
2000-05-26,16.115371704101562,16.427425384521484,16.070791244506836,16.137659072875977,651089.0
2000-05-30,15.781026840209961,16.182239532470703,15.691868782043457,16.137659072875977,1809141.0
2000-05-31,15.669578552246094,16.026212692260742,15.669578552246094,15.736448287963867,2245443.0
2000-06-01,15.558131217956543,15.625,15.335234642028809,15.580421447753906,2814936.0
2000-06-02,15.513551712036133,15.580421447753906,15.268366813659668,15.468973159790039,2552201.0
2000-06-05,15.023180961608887,15.468973159790039,14.867154121398926,15.379815101623535,1425834.0
2000-06-06,15.1569185256958,15.491262435913086,15.023180961608887,15.067760467529297,1119637.0
2000-06-07,14.91173267364502,15.201498031616211,14.889444351196289,15.090049743652344,1475184.0
2000-06-08,15.268366813659668,15.379815101623535,14.800285339355469,14.822574615478516,1739041.0
2000-06-09,15.803317070007324,15.825606346130371,15.1569185256958,15.179207801818848,2368258.0
2000-06-12,15.836750984191895,16.026212692260742,15.714158058166504,15.714158058166504,1472941.0
2000-06-13,15.758737564086914,16.182239532470703,15.691868782043457,15.758737564086914,1659127.0
2000-06-14,15.335234642028809,15.758737564086914,15.246076583862305,15.736448287963867,2421534.0
2000-06-15,15.357524871826172,15.558131217956543,15.1569185256958,15.335234642028809,2389288.0
2000-06-16,15.379815101623535,15.669578552246094,15.134629249572754,15.379815101623535,5265912.0
2000-06-19,15.268366813659668,15.535841941833496,15.112339973449707,15.491262435913086,3123936.0
2000-06-20,15.134629249572754,15.246076583862305,14.91173267364502,14.934022903442383,1182166.0
2000-06-21,15.112339973449707,15.513551712036133,15.112339973449707,15.134629249572754,2203664.0
2000-06-22,15.023180961608887,15.201498031616211,14.800285339355469,15.112339973449707,1454996.0
2000-06-23,15.090049743652344,15.268366813659668,14.978602409362793,15.067760467529297,1379568.0
2000-06-26,15.246076583862305,15.379815101623535,15.067760467529297,15.112339973449707,1267969.0
2000-06-27,14.688837051391602,15.223787307739258,14.688837051391602,15.1569185256958,1201234.0
2000-06-28,15.234931945800781,15.357524871826172,14.4659423828125,14.777996063232422,1568277.0
2000-06-29,15.023180961608887,15.468973159790039,14.867154121398926,15.424393653869629,1481073.0
2000-06-30,14.37678337097168,15.268366813659668,14.354494094848633,14.934022903442383,3914104.0
2000-07-03,14.844863891601562,15.090049743652344,14.4659423828125,14.4659423828125,1263202.0
2000-07-05,14.48823070526123,15.1569185256958,14.443652153015137,14.934022903442383,1203477.0
2000-07-06,14.666547775268555,14.844863891601562,14.599678993225098,14.666547775268555,765772.0
2000-07-07,14.711127281188965,14.822574615478516,14.666547775268555,14.666547775268555,962052.0
2000-07-10,14.978602409362793,15.1569185256958,14.711127281188965,14.711127281188965,1174035.0
2000-07-11,15.379815101623535,15.424393653869629,14.867154121398926,14.978602409362793,1749416.0
2000-07-12,15.223787307739258,15.402104377746582,15.090049743652344,15.379815101623535,1159734.0
2000-07-13,15.335234642028809,15.335234642028809,15.023180961608887,15.112339973449707,963735.0
2000-07-14,15.223787307739258,15.558131217956543,15.134629249572754,15.201498031616211,1149640.0
2000-07-17,15.625,15.714158058166504,15.179207801818848,15.179207801818848,1598841.0
2000-07-18,15.736448287963867,15.870184898376465,15.535841941833496,15.691868782043457,1558183.0
2000-07-19,15.892475128173828,16.04850196838379,15.736448287963867,15.825606346130371,1254510.0
2000-07-20,15.513551712036133,16.003923416137695,15.446682929992676,15.937053680419922,2022806.0
2000-07-21,15.691868782043457,15.870184898376465,15.602709770202637,15.647290229797363,1310309.0
2000-07-24,15.513551712036133,15.736448287963867,15.446682929992676,15.714158058166504,1371717.0
2000-07-25,15.625,15.736448287963867,15.424393653869629,15.424393653869629,1894102.0
2000-07-26,15.296229362487793,15.625,15.268366813659668,15.625,1503224.0
2000-07-27,15.558131217956543,15.647290229797363,15.335234642028809,15.379815101623535,762127.0
2000-07-28,15.513551712036133,15.736448287963867,15.446682929992676,15.558131217956543,1924105.0
2000-07-31,15.223787307739258,15.669578552246094,15.201498031616211,15.335234642028809,2078325.0
2000-08-01,15.625,15.691868782043457,15.246076583862305,15.246076583862305,1411814.0
2000-08-02,15.669578552246094,15.758737564086914,15.535841941833496,15.535841941833496,2341060.0
2000-08-03,16.09865379333496,16.36055564880371,15.781026840209961,15.825606346130371,2129918.0
2000-08-04,16.405136108398438,16.405136108398438,15.781026840209961,16.003923416137695,1972053.0
2000-08-07,16.834209442138672,16.87321662902832,16.182239532470703,16.29368782043457,1923824.0
2000-08-08,16.7840576171875,16.917795181274414,16.605741500854492,16.917795181274414,1387980.0
2000-08-09,16.650320053100586,16.80634880065918,16.5611629486084,16.694900512695312,1444901.0
2000-08-10,16.566734313964844,16.739479064941406,16.472003936767578,16.672611236572266,655014.0
2000-08-11,16.8787899017334,16.984664916992188,16.583452224731445,16.62803077697754,1585382.0
2000-08-14,17.14069175720215,17.408166885375977,16.80634880065918,16.850927352905273,2445649.0
2000-08-15,17.45274543762207,17.742511749267578,17.05153465270996,17.162981033325195,1625479.0
2000-08-16,17.29671859741211,17.60877227783203,17.207561492919922,17.207561492919922,1375082.0
2000-08-17,17.38587760925293,17.54190444946289,17.22985076904297,17.54190444946289,2007384.0
2000-08-18,17.363588333129883,17.47503662109375,17.29671859741211,17.38587760925293,910739.0
2000-08-21,17.252140045166016,17.341297149658203,17.14069175720215,17.29671859741211,1027946.0
2000-08-22,17.31900978088379,17.408166885375977,17.274429321289062,17.341297149658203,1560706.0
2000-08-23,17.47503662109375,17.564193725585938,17.274429321289062,17.274429321289062,1356575.0
2000-08-24,17.274429321289062,17.519615173339844,17.252140045166016,17.519615173339844,1038882.0
2000-08-25,17.05153465270996,17.29671859741211,16.984664916992188,17.29671859741211,875970.0
2000-08-28,17.341297149658203,17.363588333129883,16.87321662902832,16.87321662902832,4454434.0
2000-08-29,17.02924346923828,17.31900978088379,17.006954193115234,17.31900978088379,4121880.0
2000-08-30,17.1184024810791,17.185270309448242,16.984664916992188,17.096113204956055,3168800.0
2000-08-31,17.19084358215332,17.31900978088379,17.02924346923828,17.02924346923828,3956724.0
2000-09-01,17.22985076904297,17.341297149658203,17.14069175720215,17.162981033325195,582671.0
2000-09-05,17.430456161499023,17.519615173339844,17.29671859741211,17.38587760925293,2453780.0
2000-09-06,17.764799118041992,17.787090301513672,17.430456161499023,17.430456161499023,4202355.0
2000-09-07,18.076854705810547,18.143722534179688,17.742511749267578,17.831668853759766,5581642.0
2000-09-08,19.157899856567383,19.258203506469727,17.96540641784668,18.099143981933594,4108421.0
2000-09-11,19.887882232666016,19.949180603027344,19.213623046875,19.213623046875,4825964.0
2000-09-12,20.03833770751953,20.238943099975586,19.57025718688965,20.105207443237305,6508645.0
2000-09-13,20.372682571411133,20.573287963867188,20.12749671936035,20.12749671936035,5880549.0
2000-09-14,20.06062889099121,20.30581283569336,19.949180603027344,20.30581283569336,4274698.0
2000-09-15,20.86862564086914,21.108238220214844,20.105207443237305,20.105207443237305,4606692.0
2000-09-18,20.573287963867188,20.863052368164062,20.46183967590332,20.863052368164062,1530143.0
2000-09-19,19.748573303222656,20.662446975708008,19.45880889892578,20.662446975708008,3764370.0
2000-09-20,19.436519622802734,19.5479679107666,18.834699630737305,19.436519622802734,3482568.0
2000-09-21,19.414230346679688,19.860021591186523,19.36964988708496,19.436519622802734,1937284.0
2000-09-22,19.993759155273438,20.172075271606445,19.391939163208008,19.391939163208008,2244322.0
2000-09-25,19.837732315063477,20.283523559570312,19.614835739135742,19.97146987915039,1854285.0
2000-09-26,20.528709411621094,20.573287963867188,19.949180603027344,19.949180603027344,1602766.0
2000-09-27,21.13610076904297,21.353424072265625,20.350391387939453,20.72931480407715,3979437.0
2000-09-28,21.353424072265625,21.8660831451416,21.241975784301758,21.28655433654785,4231516.0
2000-09-29,21.60418128967285,21.88837432861328,21.152816772460938,21.152816772460938,2967193.0
2000-10-02,21.955242156982422,21.955242156982422,21.04136848449707,21.687767028808594,2389569.0
2000-10-03,21.085948944091797,22.31187629699707,20.996789932250977,21.8660831451416,2640527.0
2000-10-04,20.328102111816406,21.30884552001953,19.592546463012695,20.996789932250977,4709318.0
2000-10-05,19.837732315063477,20.662446975708008,19.770862579345703,20.417261123657227,2738667.0
2000-10-06,20.194364547729492,20.595577239990234,19.949180603027344,20.016048431396484,3161230.0
2000-10-09,20.172075271606445,20.662446975708008,20.12749671936035,20.1497859954834,1529582.0
2000-10-10,20.97450065612793,21.39800262451172,20.283523559570312,20.283523559570312,4395270.0
2000-10-11,20.773893356323242,21.57632064819336,20.61786651611328,21.21968650817871,4873072.0
2000-10-12,20.484130859375,20.996789932250977,20.328102111816406,20.72931480407715,3746705.0
2000-10-13,20.662446975708008,21.019079208374023,20.39497184753418,20.39497184753418,2414524.0
2000-10-16,21.55402946472168,21.665477752685547,20.72931480407715,20.863052368164062,3769417.0
2000-10-17,21.97753143310547,22.022111892700195,21.442581176757812,21.509450912475586,2785774.0
2000-10-18,21.353424072265625,22.28958511352539,21.152816772460938,22.06669044494629,2638003.0
2000-10-19,21.420291900634766,21.57632064819336,20.952211380004883,21.30884552001953,3302551.0
2000-10-20,21.21968650817871,21.73234748840332,20.796184539794922,21.331134796142578,3392279.0
2000-10-23,21.71005630493164,21.754636764526367,21.197397232055664,21.21968650817871,1504626.0
2000-10-24,21.28655433654785,21.932952880859375,20.64015769958496,21.665477752685547,4473502.0
2000-10-25,21.687767028808594,22.13355827331543,21.152816772460938,21.28655433654785,4210767.0
2000-10-26,20.1497859954834,21.442581176757812,20.12749671936035,21.375713348388672,7829048.0
2000-10-27,20.684736251831055,20.72931480407715,19.213623046875,20.105207443237305,5901859.0
2000-10-30,21.665477752685547,21.843795776367188,20.684736251831055,20.773893356323242,5120384.0
2000-10-31,21.442581176757812,21.754636764526367,21.019079208374023,21.665477752685547,3301710.0
2000-11-01,21.353424072265625,21.57632064819336,21.13052749633789,21.39800262451172,3272829.0
2000-11-02,20.996789932250977,21.375713348388672,20.81847381591797,21.30884552001953,1750537.0
2000-11-03,20.372682571411133,20.863052368164062,20.12749671936035,20.863052368164062,2982334.0
2000-11-06,19.926889419555664,20.283523559570312,19.681705474853516,20.283523559570312,3420039.0
2000-11-07,20.12749671936035,20.12749671936035,19.793153762817383,19.904600143432617,4985512.0
2000-11-08,20.88534164428711,21.06365966796875,20.350391387939453,20.595577239990234,4270212.0
2000-11-09,20.996789932250977,21.375713348388672,20.64015769958496,20.81847381591797,1810823.0
2000-11-10,21.28655433654785,21.39800262451172,20.90763282775879,20.996789932250977,2214880.0
2000-11-13,21.420291900634766,22.044401168823242,21.175106048583984,21.442581176757812,2628470.0
2000-11-14,20.81847381591797,21.39800262451172,20.81847381591797,21.353424072265625,2516029.0
2000-11-15,20.88534164428711,21.48716163635254,20.796184539794922,21.175106048583984,4538835.0
2000-11-16,21.353424072265625,21.375713348388672,21.085948944091797,21.085948944091797,3972707.0
2000-11-17,21.821504592895508,21.955242156982422,21.30884552001953,21.375713348388672,5096550.0
2000-11-20,21.932952880859375,22.28958511352539,21.73234748840332,21.73234748840332,2694083.0
2000-11-21,22.022111892700195,22.022111892700195,21.39800262451172,21.88837432861328,3030002.0
2000-11-22,22.401033401489258,22.623929977416992,21.79921531677246,22.088979721069336,2954294.0
2000-11-24,21.955242156982422,22.37874412536621,21.71005630493164,22.37874412536621,1241331.0
2000-11-27,22.13355827331543,22.334165573120117,21.71005630493164,22.245006561279297,3034769.0
2000-11-28,22.913694381713867,22.913694381713867,21.955242156982422,22.044401168823242,4931956.0
2000-11-29,23.114301681518555,23.448644638061523,22.779956817626953,22.869115829467773,4575287.0
2000-11-30,23.62696075439453,23.98359489440918,23.22574806213379,23.40406608581543,5592017.0
2000-12-01,23.002853393554688,23.7384090423584,22.869115829467773,23.493223190307617,2675857.0
2000-12-04,23.28459358215332,23.502140045166016,23.02068519592285,23.05634880065918,2004580.0
2000-12-05,22.47146987915039,23.181169509887695,22.343080520629883,23.002853393554688,4301897.0
2000-12-06,22.546361923217773,22.803138732910156,22.46790313720703,22.46790313720703,2802598.0
2000-12-07,23.85877227783203,24.06918716430664,22.635520935058594,22.635520935058594,3545658.0
2000-12-08,23.769615173339844,23.848073959350586,23.241796493530273,23.787446975708008,2656510.0
2000-12-11,23.377317428588867,23.537803649902344,23.034950256347656,23.537803649902344,3112440.0
2000-12-12,24.12624740600586,24.251070022583008,23.377317428588867,23.377317428588867,4172352.0
2000-12-13,23.54136848449707,24.354494094848633,23.54136848449707,23.75178337097168,4053182.0
2000-12-14,23.30599021911621,23.644792556762695,23.08131217956543,23.644792556762695,2489111.0
2000-12-15,22.7318115234375,23.49144172668457,22.55706024169922,23.002853393554688,4519487.0
2000-12-18,22.870899200439453,23.323823928833008,22.628387451171875,23.323823928833008,4335264.0
2000-12-19,23.54850196838379,23.587732315063477,22.895862579345703,22.895862579345703,3819328.0
2000-12-20,24.358060836791992,24.67902946472168,23.71611976623535,23.71611976623535,3957846.0
2000-12-21,23.98002815246582,24.536376953125,23.762481689453125,24.340227127075195,2993550.0
2000-12-22,24.41868782043457,24.518545150756836,23.815977096557617,24.001426696777344,2151229.0
2000-12-26,25.14265251159668,25.31740379333496,24.393722534179688,24.429386138916016,3044303.0
2000-12-27,25.267475128173828,25.32097053527832,25.035663604736328,25.160484313964844,4952144.0
2000-12-28,24.73609161376953,25.196147918701172,24.67902946472168,25.196147918701172,4101411.0
2000-12-29,25.039230346679688,25.12482261657715,24.700428009033203,24.750356674194336,2398542.0
2001-01-02,24.208274841308594,24.87517738342285,24.0406551361084,24.87517738342285,3460416.0
2001-01-03,22.450071334838867,24.607702255249023,22.41440773010254,24.251070022583008,7781380.0
2001-01-04,21.51569175720215,21.611982345581055,20.256776809692383,21.13052749633789,12066453.0
2001-01-05,21.291013717651367,22.143367767333984,21.04136848449707,21.30884552001953,5624544.0
2001-01-08,22.011411666870117,22.111270904541016,21.647645950317383,21.71897315979004,4444060.0
2001-01-09,22.28958511352539,22.28958511352539,21.754636764526367,21.932952880859375,3914945.0
2001-01-10,21.13052749633789,22.360912322998047,21.059200286865234,22.27175521850586,5006822.0
2001-01-11,20.206846237182617,21.04136848449707,19.45078468322754,21.04136848449707,6879053.0
2001-01-12,20.3138370513916,20.592010498046875,19.775320053100586,19.8502140045166,7440134.0
2001-01-16,19.793153762817383,20.399429321289062,19.115549087524414,20.399429321289062,6950555.0
2001-01-17,20.880884170532227,21.16619110107422,19.703994750976562,19.703994750976562,6386671.0
2001-01-18,20.916547775268555,21.326675415039062,20.328102111816406,20.417261123657227,3731283.0
2001-01-19,21.173324584960938,21.187589645385742,20.153352737426758,20.506418228149414,2989905.0
2001-01-22,21.16619110107422,21.5406551361084,20.863052368164062,21.237518310546875,2692681.0
2001-01-23,21.437232971191406,21.808130264282227,21.180456161499023,21.25535011291504,3268623.0
2001-01-24,21.754636764526367,21.91512107849121,21.04136848449707,21.04136848449707,3172165.0
2001-01-25,22.018545150756836,22.143367767333984,21.754636764526367,21.843795776367188,3763529.0
2001-01-26,21.69400978088379,22.261056900024414,21.33380889892578,21.86162567138672,2407514.0
2001-01-29,22.079172134399414,22.457204818725586,21.808130264282227,22.09343719482422,2896812.0
2001-01-30,21.8045654296875,22.12196922302246,21.701141357421875,21.897289276123047,1730348.0
2001-01-31,21.579885482788086,21.758203506469727,21.36590576171875,21.754636764526367,3741097.0
2001-02-01,21.640514373779297,21.658344268798828,21.440799713134766,21.440799713134766,3082157.0
2001-02-02,21.8045654296875,22.057775497436523,21.50855827331543,21.640514373779297,3270586.0
2001-02-05,21.868759155273438,22.1861629486084,21.754636764526367,21.754636764526367,4220581.0
2001-02-06,21.932952880859375,22.03281021118164,21.74750328063965,21.82596206665039,2199458.0
2001-02-07,22.37874412536621,22.38587760925293,22.022111892700195,22.022111892700195,3672960.0
2001-02-08,22.84593391418457,22.910127639770508,22.37874412536621,22.37874412536621,2138611.0
2001-02-09,23.270328521728516,23.43081283569336,22.774608612060547,22.810270309448242,2538461.0
2001-02-12,23.08844566345215,23.712553024291992,22.73537826538086,23.352354049682617,2581082.0
2001-02-13,22.824535369873047,23.437946319580078,22.56062889099121,22.924394607543945,5471726.0
2001-02-14,23.08844566345215,23.380884170532227,22.653352737426758,22.913694381713867,2856996.0
2001-02-15,22.824535369873047,23.145505905151367,22.753210067749023,23.145505905151367,2316384.0
2001-02-16,22.870899200439453,23.530670166015625,22.824535369873047,23.145505905151367,3124497.0
2001-02-20,23.131240844726562,23.616262435913086,22.927959442138672,23.30599021911621,4062716.0
2001-02-21,23.270328521728516,23.791013717651367,23.25249671936035,23.25249671936035,2861762.0
2001-02-22,23.694721221923828,24.037090301513672,23.145505905151367,23.273893356323242,4326011.0
2001-02-23,23.07774543762207,24.06562042236328,22.738943099975586,23.85877227783203,3062248.0
2001-02-26,23.19900131225586,23.66262435913086,23.07774543762207,23.07774543762207,1993644.0
2001-02-27,23.33808708190918,23.66262435913086,23.223966598510742,23.28816032409668,2180671.0
2001-02-28,23.31312370300293,23.48430824279785,22.792438507080078,23.39514923095703,2354799.0
2001-03-01,23.384450912475586,23.890869140625,23.127674102783203,23.377317428588867,2387326.0
2001-03-02,23.762481689453125,23.815977096557617,23.28816032409668,23.527103424072266,3233853.0
2001-03-05,23.637659072875977,23.94793128967285,23.623395919799805,23.894437789916992,1746331.0
2001-03-06,23.263195037841797,23.66262435913086,23.216833114624023,23.51640510559082,1866062.0
2001-03-07,23.059913635253906,23.448644638061523,22.913694381713867,23.270328521728516,3376577.0
2001-03-08,23.28816032409668,23.5092716217041,23.009986877441406,23.234664916992188,2148425.0
2001-03-09,23.074180603027344,23.445077896118164,23.0456485748291,23.28816032409668,3041218.0
2001-03-12,23.16333770751953,23.270328521728516,22.96005630493164,23.07774543762207,3337601.0
2001-03-13,22.81740379333496,23.02068519592285,22.656919479370117,22.96718978881836,2325077.0
2001-03-14,22.189729690551758,22.72824478149414,22.03994369506836,22.72824478149414,2456584.0
2001-03-15,22.64621925354004,22.73537826538086,22.346647262573242,22.41440773010254,3856902.0
2001-03-16,22.806705474853516,22.913694381713867,22.478601455688477,22.478601455688477,4613421.0
2001-03-19,22.64265251159668,22.892297744750977,22.29671859741211,22.771041870117188,2627628.0
2001-03-20,22.335948944091797,22.713979721069336,22.228958129882812,22.64265251159668,2344424.0
2001-03-21,22.450071334838867,22.999286651611328,22.253923416137695,22.425106048583984,3392840.0
2001-03-22,21.754636764526367,22.521398544311523,21.13052749633789,22.453638076782227,5002336.0
2001-03-23,21.323110580444336,21.71540641784668,21.094863891601562,21.71183967590332,4227871.0
2001-03-26,22.28958511352539,22.46790313720703,21.319543838500977,21.319543838500977,2907468.0
2001-03-27,22.874465942382812,22.949357986450195,22.37874412536621,22.396575927734375,2937470.0
2001-03-28,22.87803077697754,23.16333770751953,22.606990814208984,22.824535369873047,3764931.0
2001-03-29,23.181169509887695,23.359485626220703,22.521398544311523,22.753210067749023,3631180.0
2001-03-30,23.39514923095703,23.52353858947754,23.270328521728516,23.359485626220703,3141041.0
2001-04-02,23.412981033325195,23.787446975708008,23.031383514404297,23.39514923095703,2928498.0
2001-04-03,24.482881546020508,24.589872360229492,23.10984230041504,23.502140045166016,6634264.0
2001-04-04,23.890869140625,24.586305618286133,23.762481689453125,24.465049743652344,5865688.0
2001-04-05,23.527103424072266,24.251070022583008,23.063480377197266,24.108417510986328,4593232.0
2001-04-06,23.059913635253906,23.723251342773438,22.542795181274414,23.537803649902344,6923076.0
2001-04-09,23.51283836364746,23.78031349182129,22.78887367248535,22.78887367248535,4097766.0
2001-04-10,24.579172134399414,24.64693260192871,23.930099487304688,24.16191291809082,5703616.0
2001-04-11,23.880170822143555,24.575605392456055,23.75178337097168,24.575605392456055,3654453.0
2001-04-12,23.89800262451172,24.047788619995117,23.787446975708008,23.930099487304688,3214506.0
2001-04-16,24.24750328063965,24.24750328063965,23.85877227783203,23.85877227783203,1670904.0
2001-04-17,24.782453536987305,24.786020278930664,24.16191291809082,24.176176071166992,2870455.0
2001-04-18,24.358060836791992,24.957204818725586,24.083452224731445,24.782453536987305,6314888.0
2001-04-19,23.894437789916992,24.3865909576416,23.75178337097168,24.268901824951172,3785120.0
2001-04-20,23.887304306030273,24.06918716430664,23.644792556762695,23.823110580444336,3201607.0
2001-04-23,24.7681884765625,24.7681884765625,23.97646141052246,23.97646141052246,4319842.0
2001-04-24,24.814550399780273,24.960769653320312,24.62196922302246,24.928672790527344,3275633.0
2001-04-25,24.6861629486084,24.714693069458008,24.251070022583008,24.251070022583008,4872230.0
2001-04-26,24.87517738342285,25.05706024169922,24.64693260192871,24.689729690551758,4278904.0
2001-04-27,24.461484909057617,24.87517738342285,24.372325897216797,24.87517738342285,2052528.0
2001-04-30,24.625534057617188,24.750356674194336,24.465049743652344,24.614835739135742,3387512.0
2001-05-01,24.73965835571289,24.85378074645996,24.482881546020508,24.757488250732422,5524441.0
2001-05-02,24.051355361938477,24.664764404296875,24.019258499145508,24.572040557861328,2442284.0
2001-05-03,23.94793128967285,24.268901824951172,23.75178337097168,24.233238220214844,2770913.0
2001-05-04,24.251070022583008,24.3045654296875,23.894437789916992,24.001426696777344,2202262.0
2001-05-07,24.322397232055664,24.44721794128418,24.17974281311035,24.340227127075195,2125712.0
2001-05-08,24.07632064819336,24.33309555053711,24.04422378540039,24.33309555053711,1784746.0
2001-05-09,24.343795776367188,24.375892639160156,24.108417510986328,24.122682571411133,2471446.0
2001-05-10,24.586305618286133,24.65763282775879,24.17974281311035,24.514978408813477,2425180.0
2001-05-11,24.604137420654297,24.693294525146484,24.400856018066406,24.436519622802734,4615384.0
2001-05-14,24.88944435119629,24.910842895507812,24.67902946472168,24.714693069458008,1221983.0
2001-05-15,24.290300369262695,24.85378074645996,24.21540641784668,24.85378074645996,2557528.0
2001-05-16,24.393722534179688,24.518545150756836,24.258203506469727,24.518545150756836,4078138.0
2001-05-17,24.429386138916016,24.557775497436523,24.16191291809082,24.465049743652344,3060286.0
2001-05-18,24.3865909576416,24.468616485595703,24.24393653869629,24.322397232055664,4494532.0
2001-05-21,24.42225456237793,24.589872360229492,24.29743194580078,24.368759155273438,3561641.0
2001-05-22,24.522111892700195,24.579172134399414,24.340227127075195,24.436519622802734,5556687.0
2001-05-23,24.53994369506836,24.696861267089844,24.44721794128418,24.486448287963867,3267501.0
2001-05-24,24.397289276123047,24.572040557861328,24.30099868774414,24.536376953125,2977007.0
2001-05-25,23.894437789916992,24.393722534179688,23.848073959350586,24.393722534179688,2946724.0
2001-05-29,23.787446975708008,24.21540641784668,23.644792556762695,24.17974281311035,2111132.0
2001-05-30,23.801712036132812,24.21540641784668,23.737518310546875,23.823110580444336,2800635.0
2001-05-31,24.18687629699707,24.208274841308594,23.644792556762695,23.644792556762695,3008692.0
2001-06-01,23.997859954833984,24.17974281311035,23.7589168548584,24.17974281311035,1921301.0
2001-06-04,23.787446975708008,24.0406551361084,23.644792556762695,23.997859954833984,2637723.0
2001-06-05,23.33808708190918,23.823110580444336,23.19900131225586,23.823110580444336,3326385.0
2001-06-06,22.667617797851562,23.39514923095703,22.660484313964844,23.377317428588867,6038134.0
2001-06-07,22.671184539794922,22.949357986450195,22.517831802368164,22.78887367248535,3037293.0
2001-06-08,23.070613861083984,23.145505905151367,22.542795181274414,22.671184539794922,2110010.0
2001-06-11,23.80884552001953,23.887304306030273,23.30599021911621,23.359485626220703,5931582.0
2001-06-12,23.83737564086914,24.001426696777344,23.705421447753906,24.001426696777344,1634171.0
2001-06-13,23.248929977416992,23.937232971191406,23.149072647094727,23.85877227783203,3128142.0
2001-06-14,22.653352737426758,23.19900131225586,22.6497859954834,23.19900131225586,3042901.0
2001-06-15,23.28816032409668,23.619829177856445,22.860200881958008,22.93152618408203,3942704.0
2001-06-18,23.54493522644043,23.75178337097168,23.48430824279785,23.537803649902344,2462753.0
2001-06-19,23.940799713134766,23.95863151550293,23.555635452270508,23.787446975708008,2694083.0
2001-06-20,23.51997184753418,24.144079208374023,23.480741500854492,24.029956817626953,3966538.0
2001-06-21,22.32525062561035,23.48430824279785,22.253923416137695,23.48430824279785,7107299.0
2001-06-22,22.84236717224121,22.860200881958008,22.14693260192871,22.360912322998047,4212449.0
2001-06-25,22.792438507080078,23.16333770751953,22.599857330322266,22.93152618408203,3045985.0
2001-06-26,22.696147918701172,22.771041870117188,22.393009185791016,22.46790313720703,3795775.0
2001-06-27,22.824535369873047,23.070613861083984,22.59272575378418,22.717546463012695,2847742.0
2001-06-28,22.82097053527832,23.10984230041504,22.749643325805664,23.002853393554688,2406393.0
2001-06-29,22.867332458496094,22.870899200439453,22.46790313720703,22.61055564880371,3228245.0
2001-07-02,22.685449600219727,23.002853393554688,22.628387451171875,22.64621925354004,2078886.0
2001-07-03,23.031383514404297,23.08131217956543,22.685449600219727,22.69971466064453,2020002.0
2001-07-05,23.31312370300293,23.445077896118164,22.899429321289062,22.899429321289062,2863725.0
2001-07-06,23.502140045166016,23.527103424072266,23.216833114624023,23.33808708190918,1670062.0
2001-07-09,23.919401168823242,23.919401168823242,23.51997184753418,23.51997184753418,2849144.0
2001-07-10,23.92653465270996,24.108417510986328,23.9229679107666,23.98359489440918,2842134.0
2001-07-11,23.54136848449707,24.12624740600586,23.537803649902344,23.997859954833984,2349752.0
2001-07-12,23.39514923095703,23.591297149658203,23.216833114624023,23.569900512695312,3296102.0
2001-07-13,23.141939163208008,23.448644638061523,23.08131217956543,23.341655731201172,1384335.0
2001-07-16,23.28102684020996,23.708986282348633,23.07774543762207,23.141939163208008,2187400.0
2001-07-17,23.131240844726562,23.39514923095703,23.074180603027344,23.28816032409668,1930554.0
2001-07-18,23.009986877441406,23.270328521728516,22.81740379333496,23.042083740234375,2539583.0
2001-07-19,22.84950065612793,23.177602767944336,22.767475128173828,23.042083740234375,1567156.0
2001-07-20,21.59415054321289,23.038515090942383,21.45149803161621,23.002853393554688,6151976.0
2001-07-23,20.684736251831055,21.77246856689453,20.02853012084961,21.611982345581055,10390783.0
2001-07-24,19.400856018066406,20.542083740234375,19.115549087524414,20.542083740234375,10934759.0
2001-07-25,21.0770320892334,21.0770320892334,18.901569366455078,19.151212692260742,13156929.0
2001-07-26,21.344507217407227,21.54422378540039,20.970043182373047,21.059200286865234,5766706.0
2001-07-27,20.649072647094727,21.42653465270996,20.592010498046875,21.30884552001953,5904944.0
2001-07-30,21.226818084716797,21.305278778076172,20.11412239074707,20.70256805419922,4088793.0
2001-07-31,20.1497859954834,21.21968650817871,20.00713348388672,21.21968650817871,8161603.0
2001-08-01,20.55278205871582,20.6134090423584,20.171184539794922,20.292438507080078,5270118.0
2001-08-02,20.713266372680664,20.791725158691406,20.399429321289062,20.57774543762207,3148331.0
2001-08-03,20.937946319580078,21.04136848449707,20.57774543762207,20.720399856567383,4479390.0
2001-08-06,20.1497859954834,20.69900131225586,20.074893951416016,20.542083740234375,7716328.0
2001-08-07,20.217546463012695,20.43509292602539,20.078458786010742,20.238943099975586,3957005.0
2001-08-08,19.643367767333984,20.328102111816406,19.6184024810791,20.328102111816406,3243667.0
2001-08-09,19.675464630126953,19.8502140045166,19.53994369506836,19.668331146240234,2678661.0
2001-08-10,19.732524871826172,19.803852081298828,19.436519622802734,19.703994750976562,2304608.0
2001-08-13,19.32596206665039,19.746789932250977,19.3045654296875,19.65049934387207,3390877.0
2001-08-14,19.375892639160156,19.550642013549805,19.16191291809082,19.258203506469727,2108888.0
2001-08-15,19.1547794342041,19.575605392456055,19.083452224731445,19.32952880859375,3378820.0
2001-08-16,19.436519622802734,19.56134033203125,19.054922103881836,19.226106643676758,2039630.0
2001-08-17,19.582738876342773,19.700428009033203,19.383024215698242,19.436519622802734,2471726.0
2001-08-20,19.668331146240234,19.79671859741211,19.240371704101562,19.24393653869629,2602953.0
2001-08-21,19.604137420654297,19.946504592895508,19.536376953125,19.900142669677734,2195252.0
2001-08-22,19.87874412536621,20.03209686279297,19.579172134399414,19.614835739135742,2138891.0
2001-08-23,19.753923416137695,20.00713348388672,19.753923416137695,19.864479064941406,2073838.0
2001-08-24,19.90727424621582,20.039230346679688,19.632667541503906,19.725391387939453,2790541.0
2001-08-27,20.0820255279541,20.128387451171875,19.935806274414062,19.935806274414062,2900177.0
2001-08-28,20.181882858276367,20.299571990966797,20.11412239074707,20.171184539794922,3662024.0
2001-08-29,19.88231086730957,20.14265251159668,19.88231086730957,20.11412239074707,3412748.0
2001-08-30,19.572040557861328,20.135520935058594,19.525678634643555,20.06062889099121,3086924.0
2001-08-31,19.472183227539062,19.65763282775879,19.41868782043457,19.597003936767578,2500046.0
2001-09-04,19.42225456237793,19.614835739135742,19.400856018066406,19.525678634643555,3836433.0
2001-09-05,19.41868782043457,19.50784683227539,19.293865203857422,19.472183227539062,3183101.0
2001-09-06,19.350927352905273,19.85734748840332,19.240371704101562,19.32952880859375,3900084.0
2001-09-07,19.675464630126953,19.757488250732422,19.383024215698242,19.490013122558594,4059070.0
2001-09-10,19.71112632751465,19.721826553344727,19.407989501953125,19.718259811401367,4519207.0
2001-09-17,19.343795776367188,19.604137420654297,18.8409423828125,19.543508529663086,3459575.0
2001-09-18,18.848073959350586,19.343795776367188,18.78031349182129,19.343795776367188,3070660.0
2001-09-19,18.687589645385742,19.12981414794922,18.009986877441406,18.901569366455078,3998224.0
2001-09-20,18.776748657226562,19.229671478271484,18.477174758911133,18.616262435913086,4696700.0
2001-09-21,18.206134796142578,18.794578552246094,17.981454849243164,18.16333770751953,3999906.0
2001-09-24,18.19900131225586,18.687589645385742,18.099143981933594,18.687589645385742,3074306.0
2001-09-25,18.40228271484375,18.51640510559082,18.07774543762207,18.08131217956543,3542574.0
2001-09-26,17.99215316772461,18.263195037841797,17.885164260864258,18.259628295898438,3336760.0
2001-09-27,15.870184898376465,16.137659072875977,13.819543838500977,15.513551712036133,26748478.0
2001-09-28,15.90584945678711,16.084165573120117,15.727532386779785,15.834522247314453,12330870.0
2001-10-01,15.81312370300293,16.119829177856445,15.691868782043457,16.01283836364746,3849051.0
2001-10-02,15.606277465820312,15.923680305480957,15.513551712036133,15.870184898376465,6755397.0
2001-10-03,16.04493522644043,16.137659072875977,15.67047119140625,15.727532386779785,7614823.0
2001-10-04,15.781026840209961,16.04493522644043,15.513551712036133,16.04493522644043,4481353.0
2001-10-05,16.262481689453125,16.28388023376465,15.6205415725708,15.781026840209961,4198990.0
2001-10-08,16.04850196838379,16.28031349182129,15.90584945678711,16.084165573120117,2400785.0
2001-10-09,15.795291900634766,16.098430633544922,15.691868782043457,16.084165573120117,2505654.0
2001-10-10,15.863053321838379,15.888016700744629,15.592011451721191,15.798858642578125,4064398.0
2001-10-11,15.727532386779785,16.205421447753906,15.442225456237793,15.90584945678711,3683615.0
2001-10-12,16.030670166015625,16.04850196838379,15.584878921508789,15.727532386779785,4329096.0
2001-10-15,16.04850196838379,16.173324584960938,15.909415245056152,16.084165573120117,2912515.0
2001-10-16,16.07346534729004,16.287446975708008,15.941512107849121,16.119829177856445,5046639.0
2001-10-17,15.6954345703125,16.119829177856445,15.691868782043457,16.119829177856445,3930086.0
2001-10-18,15.22824478149414,15.859485626220703,15.1569185256958,15.691868782043457,5292830.0
2001-10-19,15.631240844726562,15.752495765686035,15.103424072265625,15.22824478149414,3258528.0
2001-10-22,15.870184898376465,16.01283836364746,15.460057258605957,15.691868782043457,4556220.0
2001-10-23,14.65049934387207,15.014265060424805,14.140514373779297,14.265335083007812,18756236.0
2001-10-24,14.693294525146484,14.800285339355469,14.265335083007812,14.657631874084473,13024860.0
2001-10-25,14.960769653320312,14.960769653320312,14.443652153015137,14.604137420654297,7174034.0
2001-10-26,14.639800071716309,14.910841941833496,14.265335083007812,14.907275199890137,7062154.0
2001-10-29,14.800285339355469,14.81455135345459,14.550642013549805,14.675463676452637,7474623.0
2001-10-30,14.978602409362793,14.992867469787598,14.746789932250977,14.800285339355469,7506028.0
2001-10-31,15.003565788269043,15.003565788269043,14.857346534729004,14.978602409362793,4609496.0
2001-11-01,14.978602409362793,15.124821662902832,14.871611595153809,14.889444351196289,4374520.0
2001-11-02,14.750356674194336,14.978602409362793,14.657631874084473,14.978602409362793,6209458.0
2001-11-05,15.210413932800293,15.224678993225098,14.896575927734375,14.928672790527344,6914944.0
2001-11-06,15.402996063232422,15.477889060974121,15.032096862792969,15.032096862792969,4197868.0
2001-11-07,15.513551712036133,15.542082786560059,15.263909339904785,15.335234642028809,2726049.0
2001-11-08,15.691868782043457,15.941512107849121,15.374464988708496,15.477889060974121,2881110.0
2001-11-09,15.602709770202637,15.820257186889648,15.577746391296387,15.691868782043457,2563136.0
2001-11-12,15.634806632995605,15.674036979675293,15.263909339904785,15.602709770202637,10491727.0
2001-11-13,15.513551712036133,15.602709770202637,15.256775856018066,15.513551712036133,3056080.0
2001-11-14,15.342368125915527,15.6205415725708,15.18544864654541,15.335234642028809,4392186.0
2001-11-15,15.310271263122559,15.370899200439453,15.1569185256958,15.34593391418457,4245817.0
2001-11-16,15.281740188598633,15.445792198181152,15.131954193115234,15.310271263122559,3296663.0
2001-11-19,15.067760467529297,15.299571990966797,14.978602409362793,15.281740188598633,1819516.0
2001-11-20,15.492154121398926,15.570612907409668,15.057061195373535,15.067760467529297,3926161.0
2001-11-21,15.263909339904785,15.424393653869629,15.067760467529297,15.406561851501465,2530330.0
2001-11-23,15.427960395812988,15.488588333129883,15.039230346679688,15.263909339904785,902327.0
2001-11-26,15.370899200439453,15.442225456237793,15.1569185256958,15.427960395812988,2154594.0
2001-11-27,15.62410831451416,15.709699630737305,15.121254920959473,15.1569185256958,3397046.0
2001-11-28,15.406561851501465,15.691868782043457,15.353067398071289,15.62410831451416,8462752.0
2001-11-29,15.55278205871582,15.606277465820312,15.131954193115234,15.3887300491333,3732404.0
2001-11-30,15.909415245056152,15.941512107849121,15.460057258605957,15.55278205871582,4571081.0
2001-12-03,15.834522247314453,15.941512107849121,15.691868782043457,15.909415245056152,4011122.0
2001-12-04,16.04850196838379,16.05206871032715,15.513551712036133,15.513551712036133,3167398.0
2001-12-05,16.01640510559082,16.069900512695312,15.691868782043457,16.04850196838379,5655388.0
2001-12-06,15.852354049682617,16.01640510559082,15.559913635253906,16.01640510559082,3256566.0
2001-12-07,16.19115447998047,16.208986282348633,15.852354049682617,15.852354049682617,2799794.0
2001-12-10,16.529956817626953,16.558488845825195,15.923680305480957,16.19115447998047,5692681.0
2001-12-11,16.109130859375,16.669044494628906,15.959343910217285,16.533523559570312,3991774.0
2001-12-12,16.294578552246094,16.298145294189453,15.873751640319824,16.112695693969727,4286194.0
2001-12-13,16.36947250366211,16.47646141052246,16.05206871032715,16.2589168548584,3816805.0
2001-12-14,16.415834426879883,16.47646141052246,15.959343910217285,16.084165573120117,3895036.0
2001-12-17,16.344507217407227,16.415834426879883,16.155492782592773,16.415834426879883,3123095.0
2001-12-18,16.68330955505371,16.74393653869629,16.28031349182129,16.344507217407227,4223104.0
2001-12-19,16.865192413330078,17.364479064941406,16.504993438720703,16.67974281311035,5806243.0
2001-12-20,16.69400978088379,17.100570678710938,16.512126922607422,17.082738876342773,5346387.0
2001-12-21,16.512126922607422,16.533523559570312,16.28031349182129,16.512126922607422,6833348.0
2001-12-24,16.8045654296875,16.900856018066406,16.547788619995117,16.547788619995117,1253949.0
2001-12-26,16.982881546020508,17.225391387939453,16.91512107849121,16.92225456237793,3102626.0
2001-12-27,16.94365119934082,17.054208755493164,16.904422760009766,16.940086364746094,2941676.0
2001-12-28,16.957916259765625,17.047075271606445,16.636947631835938,16.94365119934082,3132068.0
2001-12-31,17.075605392456055,17.26462173461914,16.91155433654785,16.940086364746094,2678942.0
2002-01-02,17.28958511352539,17.332382202148438,16.808130264282227,17.225391387939453,3300028.0
2002-01-03,17.261056900024414,17.30028533935547,17.047075271606445,17.15406608581543,2896532.0
2002-01-04,17.079172134399414,17.28958511352539,16.92225456237793,17.082738876342773,3815964.0
2002-01-07,17.136234283447266,17.207561492919922,17.022111892700195,17.207561492919922,3095896.0
2002-01-08,16.868759155273438,17.100570678710938,16.79743194580078,17.047075271606445,3598654.0
2002-01-09,16.60128402709961,16.957916259765625,16.579885482788086,16.904422760009766,3983923.0
2002-01-10,16.893722534179688,16.904422760009766,16.526390075683594,16.60128402709961,3295822.0
2002-01-11,16.854494094848633,17.02924346923828,16.79743194580078,16.936519622802734,2556687.0
2002-01-14,17.207561492919922,17.3502140045166,16.840227127075195,16.858060836791992,3298065.0
2002-01-15,17.171897888183594,17.457204818725586,17.06490707397461,17.261056900024414,2952892.0
2002-01-16,17.15406608581543,17.332382202148438,17.06490707397461,17.189729690551758,2683428.0
2002-01-17,16.761768341064453,17.06134033203125,16.726106643676758,17.057775497436523,4479951.0
2002-01-18,16.69400978088379,16.86162567138672,16.6547794342041,16.761768341064453,2528647.0
2002-01-22,16.415834426879883,16.69400978088379,16.408702850341797,16.69400978088379,2763903.0
2002-01-23,16.50855827331543,16.651212692260742,16.36947250366211,16.462196350097656,2341901.0
2002-01-24,16.71183967590332,16.815263748168945,16.529956817626953,16.547788619995117,2108328.0
2002-01-25,16.7225399017334,16.815263748168945,16.529956817626953,16.761768341064453,1706795.0
2002-01-28,16.733238220214844,16.779600143432617,16.619115829467773,16.633380889892578,2721562.0
2002-01-29,16.68330955505371,17.189729690551758,16.611982345581055,17.15406608581543,5200298.0
2002-01-30,17.12196922302246,17.189729690551758,16.765335083007812,16.765335083007812,4101972.0
2002-01-31,17.56062889099121,17.56062889099121,17.082738876342773,17.12196922302246,4800168.0
2002-02-01,17.87803077697754,17.93865966796875,17.55706024169922,17.56062889099121,4610898.0
2002-02-04,18.006418228149414,18.0456485748291,17.796005249023438,17.796005249023438,2699411.0
2002-02-05,17.93865966796875,18.02068519592285,17.70328140258789,17.974321365356445,3728198.0
2002-02-06,17.831668853759766,17.93152618408203,17.689016342163086,17.689016342163086,2115898.0
2002-02-07,18.0456485748291,18.099143981933594,17.835235595703125,17.835235595703125,2643331.0
2002-02-08,18.04921531677246,18.099143981933594,17.831668853759766,18.009986877441406,2006542.0
2002-02-11,18.13837432861328,18.16690444946289,17.724679946899414,18.04921531677246,2072717.0
2002-02-12,18.4593448638916,18.594863891601562,18.18830108642578,18.22753143310547,5264510.0
2002-02-13,17.97075653076172,18.259628295898438,17.863765716552734,18.0456485748291,3178895.0
2002-02-14,17.82097053527832,17.867332458496094,17.706846237182617,17.778173446655273,2068791.0
2002-02-15,17.93865966796875,18.009986877441406,17.8138370513916,17.956491470336914,2402187.0
2002-02-19,17.62125587463379,17.902996063232422,17.59272575378418,17.706846237182617,1548369.0
2002-02-20,17.64621925354004,17.7318115234375,17.310983657836914,17.53209686279297,1992242.0
2002-02-21,17.307418823242188,17.742511749267578,17.225391387939453,17.47503662109375,2294233.0
2002-02-22,17.635520935058594,17.76034164428711,17.189729690551758,17.218259811401367,2501448.0
2002-02-25,17.713979721069336,17.82097053527832,17.368045806884766,17.43937110900879,2135807.0
2002-02-26,17.72824478149414,17.867332458496094,17.47503662109375,17.635520935058594,2939714.0
2002-02-27,17.753210067749023,17.956491470336914,17.671184539794922,17.785306930541992,2876624.0
2002-02-28,17.574893951416016,17.831668853759766,17.478601455688477,17.831668853759766,2069913.0
2002-03-01,18.017118453979492,18.04921531677246,17.71041488647461,17.724679946899414,1827928.0
2002-03-04,18.099143981933594,18.366619110107422,17.920827865600586,18.05278205871582,2330685.0
2002-03-05,18.134807586669922,18.177602767944336,17.885164260864258,18.063480377197266,2792784.0
2002-03-06,18.676889419555664,18.723251342773438,18.19900131225586,18.3452205657959,2487148.0
2002-03-07,18.684022903442383,18.801712036132812,18.505706787109375,18.676889419555664,2710346.0
2002-03-08,18.54493522644043,18.798145294189453,18.43437957763672,18.684022903442383,2755210.0
2002-03-11,18.63409423828125,18.883737564086914,18.33808708190918,18.366619110107422,2462473.0
2002-03-12,18.54136848449707,18.684022903442383,18.437946319580078,18.651926040649414,2264510.0
2002-03-13,18.437946319580078,18.54136848449707,18.330955505371094,18.54136848449707,1710160.0
2002-03-14,18.687589645385742,18.794578552246094,18.54493522644043,18.616262435913086,2382278.0
2002-03-15,18.694721221923828,18.89800262451172,18.49144172668457,18.86590576171875,3778670.0
2002-03-18,18.815977096557617,18.848073959350586,18.470043182373047,18.54493522644043,2602112.0
2002-03-19,18.876604080200195,19.012126922607422,18.798145294189453,18.798145294189453,2938031.0
2002-03-20,18.473609924316406,18.876604080200195,18.45577621459961,18.580598831176758,3042060.0
2002-03-21,18.798145294189453,18.80884552001953,18.437946319580078,18.473609924316406,2601271.0
2002-03-22,18.972896575927734,19.111982345581055,18.69115447998047,18.798145294189453,2421534.0
2002-03-25,18.937232971191406,19.21540641784668,18.830242156982422,19.026390075683594,2150388.0
2002-03-26,18.580598831176758,18.969329833984375,18.45577621459961,18.937232971191406,2620899.0
2002-03-27,18.844507217407227,18.901569366455078,18.4593448638916,18.616262435913086,2357323.0
2002-03-28,18.890869140625,19.165477752685547,18.801712036132812,18.901569366455078,2027292.0
2002-04-01,18.805278778076172,18.92653465270996,18.584165573120117,18.63409423828125,1201794.0
2002-04-02,18.723251342773438,18.848073959350586,18.580598831176758,18.805278778076172,1667819.0
2002-04-03,18.723251342773438,18.75178337097168,18.45577621459961,18.723251342773438,2149827.0
2002-04-04,18.616262435913086,18.86590576171875,18.54136848449707,18.705421447753906,2007944.0
2002-04-05,18.452211380004883,18.605562210083008,18.42367935180664,18.473609924316406,2143658.0
2002-04-08,18.584165573120117,18.62696075439453,18.366619110107422,18.452211380004883,1460604.0
2002-04-09,18.384450912475586,18.63409423828125,18.366619110107422,18.584165573120117,1121320.0
2002-04-10,18.776748657226562,18.776748657226562,18.348787307739258,18.366619110107422,1911487.0
2002-04-11,18.57346534729004,18.89800262451172,18.566333770751953,18.776748657226562,2295915.0
2002-04-12,18.598430633544922,18.648359298706055,18.40584945678711,18.5770320892334,1686326.0
2002-04-15,18.495006561279297,18.705421447753906,18.259628295898438,18.54493522644043,2783250.0
2002-04-16,18.698287963867188,18.723251342773438,18.5092716217041,18.5092716217041,1567436.0
2002-04-17,18.730384826660156,18.7410831451416,18.5092716217041,18.698287963867188,1819516.0
2002-04-18,18.801712036132812,18.819543838500977,18.527103424072266,18.555635452270508,1780540.0
2002-04-19,19.062053680419922,19.079885482788086,18.723251342773438,18.972896575927734,1854846.0
2002-04-22,19.258203506469727,19.322397232055664,18.98716163635254,19.00855827331543,1959435.0
2002-04-23,19.258203506469727,19.50784683227539,19.190441131591797,19.347360610961914,2989064.0
2002-04-24,19.400856018066406,19.497146606445312,19.258203506469727,19.490013122558594,2452939.0
2002-04-25,19.21897315979004,19.400856018066406,19.151212692260742,19.32952880859375,2608000.0
2002-04-26,19.393722534179688,19.52924346923828,18.972896575927734,19.258203506469727,2696046.0
2002-04-29,19.0406551361084,19.383024215698242,18.940799713134766,19.383024215698242,2849986.0
2002-04-30,19.365192413330078,19.39015769958496,19.087018966674805,19.204708099365234,1564912.0
2002-05-01,19.472183227539062,19.53994369506836,19.18330955505371,19.365192413330078,1811104.0
2002-05-02,19.525678634643555,19.525678634643555,19.172611236572266,19.472183227539062,1697822.0
2002-05-03,19.607702255249023,19.611270904541016,19.279600143432617,19.490013122558594,1551453.0
2002-05-06,19.757488250732422,19.896575927734375,19.611270904541016,19.611270904541016,1817833.0
2002-05-07,20.067760467529297,20.128387451171875,19.614835739135742,19.757488250732422,3827740.0
2002-05-08,20.299571990966797,20.324535369873047,19.864479064941406,20.11412239074707,2826152.0
2002-05-09,19.97146987915039,20.221113204956055,19.953638076782227,20.21041488647461,3894756.0
2002-05-10,19.957204818725586,20.23537826538086,19.71112632751465,19.97146987915039,1895504.0
2002-05-13,19.632667541503906,19.932239532470703,19.461484909057617,19.782453536987305,3300588.0
2002-05-14,19.579172134399414,19.73965835571289,19.407989501953125,19.614835739135742,2724086.0
2002-05-15,19.56490707397461,19.807418823242188,19.32952880859375,19.490013122558594,2243761.0
2002-05-16,18.915834426879883,19.543508529663086,18.794578552246094,19.543508529663086,2580521.0
2002-05-17,18.54136848449707,18.883737564086914,17.867332458496094,18.723251342773438,5434152.0
2002-05-20,18.5092716217041,18.694721221923828,18.31312370300293,18.52353858947754,5685951.0
2002-05-21,18.598430633544922,18.848073959350586,18.241796493530273,18.420114517211914,2371623.0
2002-05-22,19.261768341064453,19.286733627319336,18.676889419555664,18.705421447753906,2669128.0
2002-05-23,19.589872360229492,19.629100799560547,19.33309555053711,19.33309555053711,2329002.0
2002-05-24,19.472183227539062,19.625534057617188,19.258203506469727,19.614835739135742,1968969.0
2002-05-28,19.36162567138672,19.472183227539062,19.21897315979004,19.472183227539062,1783344.0
2002-05-29,19.151212692260742,19.33666229248047,19.054922103881836,19.2225399017334,1597158.0
2002-05-30,19.436519622802734,19.572040557861328,19.079885482788086,19.079885482788086,3382746.0
2002-05-31,19.07632064819336,19.436519622802734,19.07632064819336,19.436519622802734,2201140.0
2002-06-03,18.669757843017578,19.151212692260742,18.562767028808594,19.151212692260742,2485746.0
2002-06-04,18.826675415039062,19.083452224731445,18.669757843017578,18.669757843017578,1722778.0
2002-06-05,18.855207443237305,19.04422378540039,18.5770320892334,19.04422378540039,2254416.0
2002-06-06,18.359485626220703,18.880170822143555,18.28459358215332,18.855207443237305,2430507.0
2002-06-07,18.49144172668457,18.566333770751953,18.152639389038086,18.17047119140625,2079446.0
2002-06-10,18.723251342773438,18.972896575927734,18.366619110107422,18.49144172668457,2870455.0
2002-06-11,18.78031349182129,19.022825241088867,18.726818084716797,18.901569366455078,2066268.0
2002-06-12,18.962196350097656,19.122682571411133,18.687589645385742,18.78031349182129,2050004.0
2002-06-13,19.12981414794922,19.36162567138672,18.901569366455078,18.972896575927734,1778016.0
2002-06-14,18.794578552246094,19.258203506469727,18.730384826660156,18.9907283782959,3297784.0
2002-06-17,18.901569366455078,19.054922103881836,18.83737564086914,18.937232971191406,2535938.0
2002-06-18,19.293865203857422,19.468616485595703,18.937232971191406,18.969329833984375,3020749.0
2002-06-19,19.343795776367188,19.56134033203125,19.204708099365234,19.258203506469727,3057482.0
2002-06-20,18.912267684936523,19.293865203857422,18.87303924560547,19.293865203857422,2805122.0
2002-06-21,19.00855827331543,19.00855827331543,18.71968650817871,18.901569366455078,4034676.0
2002-06-24,18.580598831176758,19.00855827331543,18.4593448638916,19.00855827331543,2883073.0
2002-06-25,18.480741500854492,18.819543838500977,18.380884170532227,18.54493522644043,1830451.0
2002-06-26,18.420114517211914,18.598430633544922,18.152639389038086,18.55206871032715,2728292.0
2002-06-27,18.437946319580078,18.54493522644043,18.009986877441406,18.420114517211914,2541826.0
2002-06-28,18.651926040649414,18.7410831451416,18.33808708190918,18.45577621459961,2977287.0
2002-07-01,18.3452205657959,18.651926040649414,18.309558868408203,18.651926040649414,2910832.0
2002-07-02,18.08131217956543,18.30599021911621,17.93865966796875,18.206134796142578,2210393.0
2002-07-03,17.974321365356445,18.31312370300293,17.885164260864258,18.009986877441406,3344050.0
2002-07-05,17.93865966796875,17.974321365356445,17.689016342163086,17.974321365356445,1474624.0
2002-07-08,17.696147918701172,17.945791244506836,17.61768913269043,17.93865966796875,2152911.0
2002-07-09,17.207561492919922,17.713979721069336,17.1184024810791,17.696147918701172,2763062.0
2002-07-10,16.533523559570312,17.200428009033203,16.4229679107666,17.171897888183594,4250584.0
2002-07-11,16.900856018066406,16.940086364746094,16.262481689453125,16.33380889892578,4306103.0
2002-07-12,16.187589645385742,16.815263748168945,16.04850196838379,16.81169891357422,3685578.0
2002-07-15,16.137659072875977,16.237518310546875,14.889444351196289,15.781026840209961,9075707.0
2002-07-16,16.262481689453125,16.7225399017334,15.90584945678711,16.226818084716797,5869894.0
2002-07-17,15.977174758911133,16.547788619995117,15.870184898376465,16.262481689453125,4092999.0
2002-07-18,15.773894309997559,16.091297149658203,15.67047119140625,15.977174758911133,3639872.0
2002-07-19,15.196147918701172,15.852354049682617,15.060627937316895,15.816690444946289,4954948.0
2002-07-22,15.135520935058594,15.424393653869629,14.668331146240234,15.196147918701172,5110010.0
2002-07-23,14.390156745910645,15.485020637512207,13.980029106140137,15.135520935058594,4495653.0
2002-07-24,15.691868782043457,15.6954345703125,13.498573303222656,13.623394966125488,7525656.0
2002-07-25,16.24464988708496,16.33737564086914,15.174750328063965,15.335234642028809,4575567.0
2002-07-26,16.034236907958984,16.33380889892578,15.7703275680542,16.226818084716797,3868118.0
2002-07-29,15.781026840209961,16.155492782592773,15.584878921508789,15.870184898376465,4729507.0
2002-07-30,17.139799118041992,17.15406608581543,15.773894309997559,15.781026840209961,4153004.0
2002-07-31,17.49286651611328,18.042083740234375,16.868759155273438,17.193294525146484,6412468.0
2002-08-01,17.1184024810791,17.867332458496094,16.80099868774414,17.457204818725586,3460977.0
2002-08-02,16.67974281311035,17.35378074645996,16.36947250366211,17.207561492919922,3514253.0
2002-08-05,16.74750328063965,17.29671859741211,16.619115829467773,16.822397232055664,2961585.0
2002-08-06,17.161197662353516,17.403709411621094,16.815263748168945,16.815263748168945,3130386.0
2002-08-07,17.1861629486084,17.47503662109375,16.97574806213379,17.171897888183594,3241704.0
2002-08-08,17.410842895507812,17.796005249023438,17.02924346923828,17.47503662109375,4667538.0
2002-08-09,17.546361923217773,17.635520935058594,17.26462173461914,17.428672790527344,3460136.0
2002-08-12,17.7318115234375,17.753210067749023,17.364479064941406,17.478601455688477,2908870.0
2002-08-13,17.111270904541016,17.653352737426758,17.111270904541016,17.653352737426758,5450976.0
2002-08-14,17.81740379333496,17.824535369873047,17.047075271606445,17.15406608581543,4271053.0
2002-08-15,17.59272575378418,17.985021591186523,17.510698318481445,17.796005249023438,2329002.0
2002-08-16,17.328815460205078,17.653352737426758,17.207561492919922,17.574893951416016,3142723.0
2002-08-19,17.635520935058594,17.664051055908203,17.214693069458008,17.257488250732422,3808954.0
2002-08-20,17.785306930541992,17.956491470336914,17.332382202148438,17.546361923217773,3600616.0
2002-08-21,18.5092716217041,18.580598831176758,17.856632232666016,17.856632232666016,4580054.0
2002-08-22,18.470043182373047,18.705421447753906,18.295291900634766,18.598430633544922,3524067.0
2002-08-23,18.22753143310547,18.8409423828125,18.102710723876953,18.437946319580078,1700346.0
2002-08-26,18.33808708190918,18.54136848449707,18.116975784301758,18.31669044494629,2277689.0
2002-08-27,18.32025718688965,18.694721221923828,18.248929977416992,18.420114517211914,2988503.0
2002-08-28,18.120542526245117,18.366619110107422,18.009986877441406,18.32025718688965,1561267.0
2002-08-29,17.835235595703125,18.08131217956543,17.721113204956055,18.08131217956543,1924666.0
2002-08-30,16.697574615478516,17.49286651611328,16.619115829467773,17.47503662109375,7175156.0
2002-09-03,16.16619110107422,16.405136108398438,15.873751640319824,16.351640701293945,4758388.0
2002-09-04,15.923680305480957,16.19115447998047,15.727532386779785,16.137659072875977,3917188.0
2002-09-05,15.691868782043457,16.119829177856445,15.656205177307129,15.90584945678711,3493784.0
2002-09-06,15.834522247314453,16.19115447998047,15.656205177307129,16.19115447998047,3146368.0
2002-09-09,16.04136848449707,16.262481689453125,15.449357986450195,15.834522247314453,2994392.0
2002-09-10,15.962909698486328,16.137659072875977,15.798858642578125,16.05206871032715,4497896.0
2002-09-11,16.273181915283203,16.3409423828125,16.04850196838379,16.315977096557617,2555005.0
2002-09-12,15.6954345703125,16.276748657226562,15.606277465820312,16.24464988708496,3079633.0
2002-09-13,15.641940116882324,15.948644638061523,15.477889060974121,15.631240844726562,2555285.0
2002-09-16,15.71326732635498,15.74179744720459,15.22824478149414,15.335234642028809,2601832.0
2002-09-17,15.142653465270996,16.0092716217041,15.032096862792969,15.891583442687988,2937470.0
2002-09-18,15.90584945678711,16.151926040649414,15.089158058166504,15.089158058166504,4198149.0
2002-09-19,16.01640510559082,16.387304306030273,15.781026840209961,15.870184898376465,5109449.0
2002-09-20,15.880884170532227,16.112695693969727,15.641940116882324,15.870184898376465,6212823.0
2002-09-23,15.870184898376465,16.059200286865234,15.6205415725708,15.781026840209961,3044864.0
2002-09-24,15.656205177307129,15.941512107849121,15.556347846984863,15.74536418914795,3385269.0
2002-09-25,16.266048431396484,16.401569366455078,15.549215316772461,15.727532386779785,3786241.0
2002-09-26,17.104137420654297,17.18259620666504,16.380170822143555,16.405136108398438,5512664.0
2002-09-27,16.822397232055664,17.371612548828125,16.729671478271484,17.104137420654297,4356014.0
2002-09-30,16.940086364746094,17.03994369506836,16.45506477355957,16.822397232055664,3632302.0
2002-10-01,17.400142669677734,17.453638076782227,16.779600143432617,17.15406608581543,3557996.0
2002-10-02,17.403709411621094,17.803138732910156,17.207561492919922,17.368045806884766,4017291.0
2002-10-03,17.075605392456055,17.713979721069336,17.06134033203125,17.5820255279541,4694457.0
2002-10-04,16.82596206665039,17.079172134399414,16.633380889892578,17.079172134399414,4000747.0
2002-10-07,16.754636764526367,17.38587760925293,16.672611236572266,16.91512107849121,3950836.0
2002-10-08,16.419401168823242,16.868759155273438,15.602709770202637,16.83309555053711,8706700.0
2002-10-09,15.313837051391602,16.262481689453125,15.263909339904785,16.084165573120117,5150948.0
2002-10-10,16.611982345581055,16.850927352905273,15.114123344421387,15.3887300491333,8309093.0
2002-10-11,16.30884552001953,16.74393653869629,16.13409423828125,16.6547794342041,5630993.0
2002-10-14,16.619115829467773,16.690441131591797,16.01283836364746,16.30884552001953,2980091.0
2002-10-15,16.761768341064453,17.06847381591797,16.6547794342041,16.940086364746094,3275913.0
2002-10-16,16.066333770751953,16.74750328063965,16.002140045166016,16.726106643676758,2858678.0
2002-10-17,16.6547794342041,16.758203506469727,15.941512107849121,16.262481689453125,3182540.0
2002-10-18,16.847360610961914,17.011411666870117,16.19115447998047,16.47646141052246,3011776.0
2002-10-21,17.47503662109375,17.485734939575195,16.36947250366211,16.494293212890625,6332554.0
2002-10-22,17.014978408813477,17.796005249023438,16.74393653869629,17.464336395263672,4430320.0
2002-10-23,17.086305618286133,17.3502140045166,16.71183967590332,17.014978408813477,4044490.0
2002-10-24,17.171897888183594,17.574893951416016,17.00784683227539,17.129100799560547,3428170.0
2002-10-25,17.421541213989258,17.432239532470703,16.97574806213379,17.196861267089844,2120946.0
2002-10-28,17.55706024169922,17.792438507080078,17.403709411621094,17.446504592895508,2572390.0
2002-10-29,17.599857330322266,17.78887367248535,17.29671859741211,17.628387451171875,3058042.0
2002-10-30,17.977888107299805,17.99215316772461,17.567760467529297,17.796005249023438,3861388.0
2002-10-31,17.974321365356445,18.0456485748291,17.7318115234375,18.002853393554688,3896719.0
2002-11-01,17.885164260864258,18.031383514404297,17.664051055908203,17.945791244506836,2883634.0
2002-11-04,18.134807586669922,18.33808708190918,17.803138732910156,17.895862579345703,4380689.0
2002-11-05,18.49144172668457,18.5092716217041,18.013551712036133,18.5092716217041,3488176.0
2002-11-06,18.7410831451416,18.9229679107666,18.5092716217041,18.527103424072266,4132535.0
2002-11-07,18.330955505371094,18.598430633544922,17.942224502563477,18.54493522644043,3399009.0
2002-11-08,17.93865966796875,18.473609924316406,17.90656280517578,18.334522247314453,3248714.0
2002-11-11,17.831668853759766,18.0456485748291,17.521398544311523,17.942224502563477,2479016.0
2002-11-12,17.64265251159668,18.002853393554688,17.30028533935547,17.867332458496094,4794840.0
2002-11-13,17.71041488647461,17.778173446655273,17.314550399780273,17.421541213989258,2457706.0
2002-11-14,17.785306930541992,17.93865966796875,17.631954193115234,17.78887367248535,1669502.0
2002-11-15,18.017118453979492,18.017118453979492,17.70328140258789,17.76034164428711,3623329.0
2002-11-18,17.742511749267578,18.30599021911621,17.73537826538086,18.106277465820312,2728853.0
2002-11-19,17.831668853759766,17.96718978881836,17.61768913269043,17.8138370513916,2060099.0
2002-11-20,17.76034164428711,17.974321365356445,17.38587760925293,17.835235595703125,3409384.0
2002-11-21,17.567760467529297,17.831668853759766,17.435806274414062,17.742511749267578,3346574.0
2002-11-22,17.885164260864258,18.027816772460938,17.38587760925293,17.567760467529297,4118515.0
2002-11-25,17.99215316772461,18.099143981933594,17.73537826538086,17.888729095458984,2882792.0
2002-11-26,17.81740379333496,18.063480377197266,17.724679946899414,17.924394607543945,2535657.0
2002-11-27,18.16333770751953,18.241796493530273,17.799571990966797,17.981454849243164,2442845.0
2002-11-29,17.899429321289062,18.1134090423584,17.895862579345703,17.99215316772461,1234321.0
2002-12-02,17.689016342163086,18.259628295898438,17.635520935058594,18.259628295898438,3540891.0
2002-12-03,18.32025718688965,18.40228271484375,17.778173446655273,17.778173446655273,3837554.0
2002-12-04,17.756776809692383,18.527103424072266,17.756776809692383,18.18830108642578,5149546.0
2002-12-05,17.76034164428711,18.006418228149414,17.73537826538086,17.84950065612793,2700252.0
2002-12-06,18.02425193786621,18.05634880065918,17.61768913269043,17.749643325805664,2980372.0
2002-12-09,18.445077896118164,18.598430633544922,18.038515090942383,18.063480377197266,3846808.0
2002-12-10,18.466476440429688,18.534236907958984,18.2774600982666,18.534236907958984,2404150.0
2002-12-11,18.537803649902344,18.580598831176758,18.28459358215332,18.409414291381836,3713337.0
2002-12-12,18.655492782592773,19.022825241088867,18.391582489013672,18.473609924316406,2910552.0
2002-12-13,18.705421447753906,18.794578552246094,18.594863891601562,18.651926040649414,4905878.0
2002-12-16,18.705421447753906,18.776748657226562,18.655492782592773,18.708986282348633,6136554.0
2002-12-17,18.680456161499023,18.791013717651367,18.637659072875977,18.705421447753906,3610150.0
2002-12-18,18.54493522644043,18.71968650817871,18.37375259399414,18.63409423828125,3108234.0
2002-12-19,18.31312370300293,18.54493522644043,18.231098175048828,18.54493522644043,3307318.0
2002-12-20,18.54493522644043,18.64122772216797,18.470043182373047,18.562767028808594,4821758.0
2002-12-23,18.680456161499023,18.74821662902832,18.580598831176758,18.723251342773438,4238807.0
2002-12-24,18.651926040649414,18.769615173339844,18.580598831176758,18.769615173339844,952799.0
2002-12-26,18.805278778076172,18.883737564086914,18.705421447753906,18.730384826660156,3837835.0
2002-12-27,18.54493522644043,18.883737564086914,18.52353858947754,18.794578552246094,2103561.0
2002-12-30,18.794578552246094,18.901569366455078,18.63409423828125,18.687589645385742,3270866.0
2002-12-31,18.819543838500977,18.919401168823242,18.5770320892334,18.894437789916992,2238994.0
2003-01-02,19.18330955505371,19.18330955505371,18.830242156982422,18.972896575927734,2619777.0
2003-01-03,19.233238220214844,19.490013122558594,19.0406551361084,19.190441131591797,4933918.0
2003-01-06,19.68259620666504,19.6861629486084,19.251070022583008,19.258203506469727,10276099.0
2003-01-07,19.06562042236328,19.6861629486084,18.98002815246582,19.6861629486084,6629497.0
2003-01-08,19.19400978088379,19.208274841308594,18.95149803161621,19.06562042236328,6231610.0
2003-01-09,19.204708099365234,19.261768341064453,19.019258499145508,19.240371704101562,2971679.0
2003-01-10,19.029956817626953,19.258203506469727,18.95863151550293,19.169044494628906,3557996.0
2003-01-13,19.21183967590332,19.33666229248047,19.033523559570312,19.033523559570312,7753340.0
2003-01-14,19.56134033203125,19.600570678710938,19.27246856689453,19.365192413330078,6101504.0
2003-01-15,19.575605392456055,19.614835739135742,19.10485076904297,19.607702255249023,5714832.0
2003-01-16,19.350927352905273,19.675464630126953,19.283166885375977,19.582738876342773,4483316.0
2003-01-17,19.158344268798828,19.350927352905273,19.04422378540039,19.350927352905273,2528928.0
2003-01-21,18.766048431396484,19.21897315979004,18.766048431396484,19.10485076904297,3454528.0
2003-01-22,18.623395919799805,18.8409423828125,18.241796493530273,18.609130859375,4168707.0
2003-01-23,18.637659072875977,18.894437789916992,18.580598831176758,18.609130859375,2980652.0
2003-01-24,18.241796493530273,18.5092716217041,18.1954345703125,18.40228271484375,3082998.0
2003-01-27,17.692581176757812,17.97075653076172,17.567760467529297,17.956491470336914,4067482.0
2003-01-28,17.956491470336914,18.07774543762207,17.742511749267578,17.742511749267578,5936068.0
2003-01-29,18.31312370300293,18.40584945678711,17.85306739807129,17.956491470336914,6106551.0
2003-01-30,18.13837432861328,18.5092716217041,18.0456485748291,18.348787307739258,4543602.0
2003-01-31,18.16333770751953,18.259628295898438,18.02425193786621,18.04921531677246,3416954.0
2003-02-03,18.295291900634766,18.530670166015625,18.18830108642578,18.18830108642578,2578278.0
2003-02-04,17.99215316772461,18.355920791625977,17.99215316772461,18.223966598510742,2959622.0
2003-02-05,17.895862579345703,18.270328521728516,17.895862579345703,18.08131217956543,3196840.0
2003-02-06,17.84593391418457,18.05278205871582,17.81740379333496,17.874465942382812,2361529.0
2003-02-07,17.628387451171875,17.902996063232422,17.489301681518555,17.902996063232422,2867931.0
2003-02-10,17.72824478149414,17.8138370513916,17.55706024169922,17.628387451171875,2202542.0
2003-02-11,17.29671859741211,17.899429321289062,17.293153762817383,17.84950065612793,3028320.0
2003-02-12,16.701141357421875,17.40727424621582,16.68687629699707,17.29671859741211,4254229.0
2003-02-13,17.1184024810791,17.243223190307617,16.433666229248047,16.704708099365234,4298532.0
2003-02-14,17.132667541503906,17.332382202148438,16.936519622802734,17.075605392456055,3738854.0
2003-02-18,17.49286651611328,17.653352737426758,17.1184024810791,17.15406608581543,3800542.0
2003-02-19,17.62482261657715,17.689016342163086,17.432239532470703,17.49286651611328,2563136.0
2003-02-20,17.81740379333496,17.93152618408203,17.596290588378906,17.596290588378906,3307038.0
2003-02-21,17.870899200439453,18.10984230041504,17.742511749267578,17.99215316772461,2973922.0
2003-02-24,17.902996063232422,18.042083740234375,17.8138370513916,17.831668853759766,2899616.0
2003-02-25,17.99215316772461,18.25606346130371,17.831668853759766,18.152639389038086,4552294.0
2003-02-26,17.62125587463379,18.02425193786621,17.59272575378418,18.002853393554688,2960463.0
2003-02-27,17.721113204956055,17.885164260864258,17.635520935058594,17.774608612060547,2770072.0
2003-02-28,17.52853012084961,17.738943099975586,17.44293975830078,17.713979721069336,3863351.0
2003-03-03,17.567760467529297,17.756776809692383,17.50356674194336,17.653352737426758,2263389.0
2003-03-04,17.261056900024414,17.628387451171875,17.21112632751465,17.567760467529297,3763248.0
2003-03-05,17.517831802368164,17.542795181274414,17.257488250732422,17.27175521850586,2916440.0
2003-03-06,17.631954193115234,17.721113204956055,17.410842895507812,17.485734939575195,2701934.0
2003-03-07,17.639087677001953,17.771041870117188,17.453638076782227,17.596290588378906,3217029.0
2003-03-10,17.364479064941406,17.603424072265625,17.243223190307617,17.574893951416016,3453687.0
2003-03-11,17.243223190307617,17.635520935058594,17.243223190307617,17.47503662109375,2523320.0
2003-03-12,17.1184024810791,17.360912322998047,17.047075271606445,17.171897888183594,4695298.0
2003-03-13,17.136234283447266,17.47503662109375,17.02924346923828,17.368045806884766,4729787.0
2003-03-14,17.21112632751465,17.4179744720459,17.15049934387207,17.225391387939453,6033367.0
2003-03-17,17.653352737426758,17.689016342163086,17.218259811401367,17.225391387939453,4065800.0
2003-03-18,17.71041488647461,17.76034164428711,17.43937110900879,17.689016342163086,2943359.0
2003-03-19,17.76390838623047,17.831668853759766,17.639087677001953,17.71041488647461,2725488.0
2003-03-20,17.867332458496094,17.902996063232422,17.635520935058594,17.706846237182617,3245630.0
2003-03-21,18.141939163208008,18.18830108642578,17.899429321289062,17.99215316772461,2604916.0
2003-03-24,17.749643325805664,18.145505905151367,17.724679946899414,18.145505905151367,2523320.0
2003-03-25,17.988588333129883,18.102710723876953,17.742511749267578,17.742511749267578,3067576.0
2003-03-26,17.824535369873047,18.099143981933594,17.781740188598633,18.038515090942383,2804841.0
2003-03-27,17.99215316772461,18.009986877441406,17.564193725585938,17.706846237182617,2758575.0
2003-03-28,18.0456485748291,18.152639389038086,17.93865966796875,17.974321365356445,3123656.0
2003-03-31,17.977888107299805,18.18830108642578,17.917261123657227,18.0456485748291,3336199.0
2003-04-01,18.266761779785156,18.327388763427734,17.977888107299805,17.977888107299805,4663893.0
2003-04-02,18.092010498046875,18.587732315063477,18.05634880065918,18.537803649902344,7227310.0
2003-04-03,17.706846237182617,18.099143981933594,17.706846237182617,18.092010498046875,6087484.0
2003-04-04,18.017118453979492,18.074180603027344,17.778173446655273,17.78887367248535,2978409.0
2003-04-07,17.920827865600586,18.266761779785156,17.874465942382812,18.223966598510742,2683708.0
2003-04-08,17.856632232666016,18.027816772460938,17.84950065612793,17.902996063232422,2300121.0
2003-04-09,17.84236717224121,18.16690444946289,17.806705474853516,17.956491470336914,3402934.0
2003-04-10,18.08844566345215,18.13837432861328,17.87803077697754,17.902996063232422,2660155.0
2003-04-11,17.824535369873047,18.206134796142578,17.756776809692383,18.116975784301758,5339096.0
2003-04-14,18.092010498046875,18.120542526245117,17.84950065612793,17.895862579345703,2634638.0
2003-04-15,18.334522247314453,18.388017654418945,18.05634880065918,18.152639389038086,3073184.0
2003-04-16,18.216833114624023,18.466476440429688,18.16333770751953,18.33808708190918,2247967.0
2003-04-17,18.323823928833008,18.348787307739258,18.134807586669922,18.216833114624023,2587531.0
2003-04-21,18.309558868408203,18.40228271484375,18.191869735717773,18.323823928833008,2146182.0
2003-04-22,18.273893356323242,18.363052368164062,18.159772872924805,18.309558868408203,4304701.0
2003-04-23,18.152639389038086,18.259628295898438,18.08131217956543,18.1954345703125,3465464.0
2003-04-24,18.298858642578125,18.37018585205078,18.08131217956543,18.08131217956543,6356388.0
2003-04-25,18.330955505371094,18.42724609375,18.18830108642578,18.298858642578125,4663332.0
2003-04-28,18.409414291381836,18.51283836364746,18.341655731201172,18.384450912475586,4353210.0
2003-04-29,18.57346534729004,18.63409423828125,18.49144172668457,18.49144172668457,6288531.0
2003-04-30,18.915834426879883,19.058488845825195,18.712553024291992,18.712553024291992,8922889.0
2003-05-01,18.905136108398438,19.122682571411133,18.75178337097168,18.915834426879883,5127955.0
2003-05-02,19.21183967590332,19.254636764526367,18.862340927124023,18.86590576171875,3697354.0
2003-05-05,19.393722534179688,19.543508529663086,19.151212692260742,19.254636764526367,4674829.0
2003-05-06,19.407989501953125,19.575605392456055,19.322397232055664,19.365192413330078,3953079.0
2003-05-07,19.572040557861328,19.582738876342773,19.32952880859375,19.407989501953125,3268903.0
2003-05-08,19.258203506469727,19.572040557861328,19.233238220214844,19.400856018066406,3418637.0
2003-05-09,19.233238220214844,19.397289276123047,19.201141357421875,19.3045654296875,3681932.0
2003-05-12,19.44721794128418,19.50784683227539,19.144079208374023,19.144079208374023,4099448.0
2003-05-13,19.354494094848633,19.42225456237793,19.293865203857422,19.41868782043457,4197868.0
2003-05-14,19.340227127075195,19.457916259765625,19.290300369262695,19.436519622802734,2853070.0
2003-05-15,19.73965835571289,19.775320053100586,19.4543514251709,19.47931480407715,4239368.0
2003-05-16,19.99643325805664,20.128387451171875,19.579172134399414,19.597003936767578,4063837.0
2003-05-19,19.743223190307617,19.97146987915039,19.73965835571289,19.960769653320312,2553322.0
2003-05-20,19.97503662109375,20.00713348388672,19.835948944091797,19.935806274414062,2872137.0
2003-05-21,20.196147918701172,20.20328140258789,19.99286651611328,20.096290588378906,4446022.0
2003-05-22,20.499286651611328,20.645505905151367,20.196147918701172,20.196147918701172,4371997.0
2003-05-23,20.920114517211914,21.12696075439453,20.57774543762207,20.58844566345215,6453406.0
2003-05-27,21.04136848449707,21.28031349182129,20.82025718688965,20.92367935180664,6210299.0
2003-05-28,20.80599021911621,21.04136848449707,20.802425384521484,21.037803649902344,8154873.0
2003-05-29,20.3138370513916,20.863052368164062,20.246076583862305,20.81669044494629,5181231.0
2003-05-30,20.43509292602539,20.43865966796875,20.20328140258789,20.26034164428711,5162725.0
2003-06-02,20.631240844726562,20.795291900634766,20.477888107299805,20.499286651611328,3467146.0
2003-06-03,21.0092716217041,21.02353858947754,20.57774543762207,20.631240844726562,5249649.0
2003-06-04,21.21611976623535,21.226818084716797,20.880884170532227,21.0092716217041,3062809.0
2003-06-05,20.720399856567383,21.21611976623535,20.68830108642578,21.21611976623535,4930554.0
2003-06-06,20.67047119140625,21.0092716217041,20.67047119140625,21.0092716217041,3769417.0
2003-06-09,20.652639389038086,20.823823928833008,20.542083740234375,20.67403793334961,2064866.0
2003-06-10,20.98430824279785,20.995006561279297,20.66690444946289,20.72753143310547,3412468.0
2003-06-11,20.90228271484375,21.39800262451172,20.6954345703125,20.98430824279785,3561641.0
2003-06-12,21.326675415039062,21.33737564086914,20.95577621459961,21.027103424072266,4110384.0
2003-06-13,21.169757843017578,21.45149803161621,21.0092716217041,21.380170822143555,2838770.0
2003-06-16,21.504993438720703,21.583452224731445,21.298145294189453,21.3409423828125,2211795.0
2003-06-17,21.387304306030273,21.690441131591797,21.380170822143555,21.56918716430664,4047574.0
2003-06-18,21.47646141052246,21.48359489440918,21.276748657226562,21.419401168823242,3469109.0
2003-06-19,21.45149803161621,21.590585708618164,21.33380889892578,21.50855827331543,3099261.0
2003-06-20,21.394437789916992,21.7225399017334,21.380170822143555,21.5406551361084,3429853.0
2003-06-23,21.266048431396484,21.380170822143555,21.21968650817871,21.36947250366211,2304327.0
2003-06-24,21.223251342773438,21.326675415039062,21.098430633544922,21.201854705810547,2986821.0
2003-06-25,21.21968650817871,21.60485076904297,21.16619110107422,21.362340927124023,3599214.0
2003-06-26,21.51569175720215,21.51569175720215,21.198287963867188,21.315977096557617,2888120.0
2003-06-27,21.276748657226562,21.551355361938477,21.201854705810547,21.551355361938477,2319749.0
2003-06-30,21.330242156982422,21.462196350097656,21.24821662902832,21.276748657226562,3895878.0
2003-07-01,21.362340927124023,21.48716163635254,20.795291900634766,21.330242156982422,4603046.0
2003-07-02,21.522825241088867,21.547788619995117,21.184022903442383,21.36590576171875,2696887.0
2003-07-03,21.301712036132812,21.383737564086914,21.201854705810547,21.326675415039062,1488083.0
2003-07-07,21.233951568603516,21.522825241088867,21.230384826660156,21.344507217407227,2293111.0
2003-07-08,20.937946319580078,21.2410831451416,20.89871597290039,21.21968650817871,3340686.0
2003-07-09,20.595577239990234,20.93437957763672,20.58131217956543,20.93437957763672,3573698.0
2003-07-10,20.1497859954834,20.55634880065918,20.131954193115234,20.55278205871582,3892232.0
2003-07-11,20.310270309448242,20.399429321289062,20.156919479370117,20.156919479370117,3572576.0
2003-07-14,20.160484313964844,20.55634880065918,20.156919479370117,20.47075653076172,4796242.0
2003-07-15,19.793153762817383,20.310270309448242,19.78958511352539,20.310270309448242,3722871.0
2003-07-16,19.522111892700195,19.88231086730957,19.41868782043457,19.88231086730957,6099541.0
2003-07-17,19.4543514251709,19.53994369506836,19.322397232055664,19.400856018066406,4555659.0
2003-07-18,19.82525062561035,19.88231086730957,19.554208755493164,19.579172134399414,4241611.0
2003-07-21,19.65049934387207,20.106990814208984,19.614835739135742,20.106990814208984,3356388.0
2003-07-22,20.03209686279297,20.035663604736328,19.700428009033203,19.793153762817383,3769978.0
2003-07-23,19.97146987915039,20.1497859954834,19.94293975830078,20.103424072265625,2372464.0
2003-07-24,19.97503662109375,20.274608612060547,19.935806274414062,19.97503662109375,1836340.0
2003-07-25,20.103424072265625,20.217546463012695,19.97146987915039,20.017831802368164,2904944.0
2003-07-28,19.9179744720459,20.074893951416016,19.750356674194336,20.074893951416016,3816524.0
2003-07-29,20.078458786010742,20.178316116333008,19.91440773010254,20.02496337890625,3609309.0
2003-07-30,20.35306739807129,20.52068519592285,20.2318115234375,20.328102111816406,4393868.0
2003-07-31,20.49571990966797,20.602710723876953,20.35306739807129,20.374465942382812,5182353.0
2003-08-01,20.49571990966797,20.624107360839844,20.356632232666016,20.624107360839844,3120852.0
2003-08-04,20.748929977416992,20.75606346130371,20.338802337646484,20.477888107299805,2933545.0
2003-08-05,20.656204223632812,20.823823928833008,20.58487892150879,20.720399856567383,4048696.0
2003-08-06,20.89871597290039,21.01997184753418,20.506418228149414,20.684736251831055,5380035.0
2003-08-07,21.155492782592773,21.155492782592773,20.89514923095703,20.970043182373047,4002710.0
2003-08-08,21.144792556762695,21.291013717651367,21.069900512695312,21.212553024291992,2069072.0
2003-08-11,21.0770320892334,21.173324584960938,20.973609924316406,21.13052749633789,2433311.0
2003-08-12,21.319543838500977,21.326675415039062,21.059200286865234,21.0770320892334,2676138.0
2003-08-13,21.24821662902832,21.319543838500977,21.098430633544922,21.273181915283203,2920646.0
2003-08-14,21.16619110107422,21.294578552246094,21.0770320892334,21.24821662902832,2347509.0
2003-08-15,21.094863891601562,21.169757843017578,20.95577621459961,21.169757843017578,1235723.0
2003-08-18,21.21611976623535,21.326675415039062,21.094863891601562,21.094863891601562,1839424.0
2003-08-19,20.948644638061523,21.226818084716797,20.880884170532227,21.194721221923828,3114683.0
2003-08-20,21.02353858947754,21.10199737548828,20.92367935180664,20.92367935180664,4001308.0
2003-08-21,20.920114517211914,20.998573303222656,20.830955505371094,20.970043182373047,3992616.0
2003-08-22,20.5456485748291,20.95577621459961,20.52425193786621,20.95577621459961,3292737.0
2003-08-25,20.841655731201172,20.87018585205078,20.57774543762207,20.58131217956543,1945976.0
2003-08-26,20.90228271484375,21.02353858947754,20.723966598510742,20.841655731201172,2478736.0
2003-08-27,20.87375259399414,20.945077896118164,20.78459358215332,20.90584945678711,2404710.0
2003-08-28,20.855920791625977,20.941511154174805,20.82025718688965,20.916547775268555,2296756.0
2003-08-29,21.005706787109375,21.0092716217041,20.8452205657959,20.859485626220703,2751846.0
2003-09-02,21.39800262451172,21.401569366455078,21.005706787109375,21.005706787109375,2959342.0
2003-09-03,21.504993438720703,21.5406551361084,21.326675415039062,21.394437789916992,3489578.0
2003-09-04,21.48002815246582,21.608417510986328,21.355207443237305,21.57275390625,2459388.0
2003-09-05,21.36947250366211,21.462196350097656,21.226818084716797,21.462196350097656,3395364.0
2003-09-08,21.440799713134766,21.462196350097656,21.291013717651367,21.30884552001953,3599775.0
2003-09-09,21.362340927124023,21.51569175720215,21.35877227783203,21.415834426879883,2776240.0
2003-09-10,21.44793128967285,21.57632064819336,21.33737564086914,21.36947250366211,3666510.0
2003-09-11,21.45149803161621,21.676176071166992,21.405136108398438,21.5406551361084,2787737.0
2003-09-12,21.658344268798828,21.66191291809082,21.45149803161621,21.465763092041016,3401252.0
2003-09-15,21.56562042236328,21.71897315979004,21.405136108398438,21.701141357421875,2458547.0
2003-09-16,21.86162567138672,21.897289276123047,21.640514373779297,21.6547794342041,3472754.0
2003-09-17,21.965049743652344,22.057775497436523,21.868759155273438,21.868759155273438,3037012.0
2003-09-18,22.432239532470703,22.435806274414062,22.161197662353516,22.164764404296875,4725020.0
2003-09-19,22.50356674194336,22.50713348388672,22.32525062561035,22.432239532470703,4892419.0
2003-09-22,22.200428009033203,22.50356674194336,22.018545150756836,22.50356674194336,2449014.0
2003-09-23,22.17902946472168,22.23609161376953,22.097003936767578,22.15049934387207,1987195.0
2003-09-24,21.97931480407715,22.207561492919922,21.897289276123047,22.196861267089844,2366296.0
2003-09-25,22.000713348388672,22.2681884765625,21.965049743652344,22.161197662353516,4416300.0
2003-09-26,22.339515686035156,22.464336395263672,21.858060836791992,22.022111892700195,5223572.0
2003-09-29,22.717546463012695,22.7318115234375,22.343080520629883,22.343080520629883,3280119.0
2003-09-30,22.64621925354004,22.806705474853516,22.539230346679688,22.706846237182617,4873352.0
2003-10-01,23.038515090942383,23.067047119140625,22.664051055908203,22.664051055908203,4285634.0
2003-10-02,23.05634880065918,23.184736251831055,22.87803077697754,23.074180603027344,4155528.0
2003-10-03,22.867332458496094,23.145505905151367,22.860200881958008,23.05634880065918,4475184.0
2003-10-06,22.838802337646484,22.913694381713867,22.771041870117188,22.913694381713867,4753902.0
2003-10-07,22.913694381713867,23.034950256347656,22.64621925354004,22.69971466064453,3489298.0
2003-10-08,22.84593391418457,22.942224502563477,22.70328140258789,22.924394607543945,3485652.0
2003-10-09,23.002853393554688,23.1954345703125,22.93509292602539,22.93509292602539,3593046.0
2003-10-10,22.985021591186523,23.02068519592285,22.874465942382812,23.002853393554688,2615571.0
2003-10-13,23.063480377197266,23.22753143310547,22.96718978881836,23.05634880065918,2384522.0
2003-10-14,23.16690444946289,23.20256805419922,23.063480377197266,23.092010498046875,2874380.0
2003-10-15,22.952924728393555,23.145505905151367,22.899429321289062,23.145505905151367,3780633.0
2003-10-16,22.93152618408203,23.067047119140625,22.76034164428711,22.956491470336914,4110103.0
2003-10-17,22.706846237182617,23.08844566345215,22.6497859954834,23.02068519592285,2913356.0
2003-10-20,22.767475128173828,22.867332458496094,22.62482261657715,22.867332458496094,2278250.0
2003-10-21,22.771041870117188,22.963623046875,22.681882858276367,22.824535369873047,2034302.0
2003-10-22,22.749643325805664,22.856632232666016,22.58559226989746,22.69971466064453,2449574.0
2003-10-23,22.785306930541992,22.96005630493164,22.653352737426758,22.87803077697754,3341807.0
2003-10-24,22.664051055908203,22.753210067749023,22.574893951416016,22.717546463012695,1896906.0
2003-10-27,22.721113204956055,22.99571990966797,22.692581176757812,22.753210067749023,2964669.0
2003-10-28,22.73537826538086,22.792438507080078,22.61055564880371,22.681882858276367,2644172.0
2003-10-29,22.73537826538086,22.82097053527832,22.64621925354004,22.69971466064453,2766146.0
2003-10-30,22.753210067749023,22.8138370513916,22.678316116333008,22.76390838623047,2308814.0
2003-10-31,22.628387451171875,22.895862579345703,22.58559226989746,22.753210067749023,2568464.0
2003-11-03,23.19900131225586,23.2774600982666,22.628387451171875,22.628387451171875,6821291.0
2003-11-04,22.796005249023438,23.213266372680664,22.771041870117188,23.19900131225586,3990653.0
2003-11-05,22.753210067749023,22.99215316772461,22.653352737426758,22.8138370513916,2412562.0
2003-11-06,22.59272575378418,22.753210067749023,22.49286651611328,22.69971466064453,4074212.0
2003-11-07,22.425106048583984,22.681882858276367,22.28958511352539,22.6497859954834,4451070.0
2003-11-10,22.539230346679688,22.685449600219727,22.360912322998047,22.514265060424805,4339190.0
2003-11-11,22.62125587463379,22.639087677001953,22.253923416137695,22.360912322998047,2577156.0
2003-11-12,22.30028533935547,22.61055564880371,22.261056900024414,22.44293975830078,5798672.0
2003-11-13,22.111270904541016,22.30028533935547,22.014978408813477,22.30028533935547,4370875.0
2003-11-14,22.28958511352539,22.4179744720459,22.02924346923828,22.111270904541016,3137676.0
2003-11-17,22.111270904541016,22.286020278930664,21.957916259765625,22.23609161376953,2931021.0
2003-11-18,21.92225456237793,22.28958511352539,21.82952880859375,22.129100799560547,4173474.0
2003-11-19,22.321683883666992,22.396575927734375,22.054208755493164,22.057775497436523,2783811.0
2003-11-20,22.022111892700195,22.453638076782227,21.94365119934082,22.111270904541016,3821011.0
2003-11-21,21.900856018066406,21.997146606445312,21.736804962158203,21.95078468322754,3617160.0
2003-11-24,22.057775497436523,22.243223190307617,22.043508529663086,22.129100799560547,4286194.0
2003-11-25,22.03994369506836,22.164764404296875,21.92225456237793,22.075605392456055,3260772.0
2003-11-26,22.075605392456055,22.139799118041992,21.932952880859375,22.111270904541016,1327414.0
2003-11-28,22.047075271606445,22.125534057617188,22.022111892700195,22.057775497436523,1038321.0
2003-12-01,22.175464630126953,22.23609161376953,21.932952880859375,22.075605392456055,4350686.0
2003-12-02,22.193294525146484,22.218259811401367,22.047075271606445,22.111270904541016,4569959.0
2003-12-03,22.257488250732422,22.435806274414062,22.15406608581543,22.193294525146484,3441349.0
2003-12-04,22.5,22.567760467529297,22.175464630126953,22.27175521850586,2591737.0
2003-12-05,22.61055564880371,22.87803077697754,22.5,22.53209686279297,3366202.0
2003-12-08,22.78887367248535,22.895862579345703,22.5820255279541,22.5820255279541,3279278.0
2003-12-09,22.59272575378418,22.860200881958008,22.41440773010254,22.860200881958008,3442751.0
2003-12-10,22.78887367248535,22.870899200439453,22.539230346679688,22.61768913269043,4058510.0
2003-12-11,22.692581176757812,22.84950065612793,22.599857330322266,22.78887367248535,3400411.0
2003-12-12,22.61768913269043,22.721113204956055,22.514265060424805,22.681882858276367,4992802.0
2003-12-15,22.432239532470703,22.774608612060547,22.328815460205078,22.753210067749023,4333862.0
2003-12-16,22.396575927734375,22.432239532470703,22.28958511352539,22.307418823242188,2869614.0
2003-12-17,22.435806274414062,22.43937110900879,22.23609161376953,22.41440773010254,2982615.0
2003-12-18,22.664051055908203,22.771041870117188,22.32525062561035,22.450071334838867,4502663.0
2003-12-19,22.895862579345703,23.009986877441406,22.521398544311523,22.681882858276367,5234227.0
2003-12-22,22.999286651611328,23.013551712036133,22.628387451171875,22.895862579345703,3878773.0
2003-12-23,23.127674102783203,23.159772872924805,22.93865966796875,22.96718978881836,2306010.0
2003-12-24,23.245363235473633,23.263195037841797,22.99571990966797,23.074180603027344,1071408.0
2003-12-26,23.22753143310547,23.323823928833008,23.145505905151367,23.245363235473633,690345.0
2003-12-29,23.477174758911133,23.502140045166016,23.206134796142578,23.223966598510742,2124871.0
2003-12-30,23.594863891601562,23.680456161499023,23.37018585205078,23.384450912475586,2703056.0
2003-12-31,23.66619110107422,23.7589168548584,23.54136848449707,23.637659072875977,2619777.0
2004-01-02,23.537803649902344,23.962196350097656,23.420114517211914,23.769615173339844,3408262.0
2004-01-05,23.644792556762695,23.730384826660156,23.330955505371094,23.537803649902344,2749042.0
2004-01-06,23.473609924316406,23.637659072875977,23.39514923095703,23.466476440429688,3346854.0
2004-01-07,23.616262435913086,23.623395919799805,23.380884170532227,23.416547775268555,2233947.0
2004-01-08,23.619829177856445,23.62696075439453,23.40584945678711,23.555635452270508,2246565.0
2004-01-09,23.39871597290039,23.623395919799805,23.327388763427734,23.51997184753418,2323114.0
2004-01-12,23.2774600982666,23.480741500854492,23.213266372680664,23.40228271484375,2927937.0
2004-01-13,23.263195037841797,23.39514923095703,23.070613861083984,23.245363235473633,2761660.0
2004-01-14,23.473609924316406,23.587732315063477,23.22753143310547,23.263195037841797,1790354.0
2004-01-15,23.42367935180664,23.530670166015625,23.31312370300293,23.473609924316406,2545191.0
2004-01-16,23.527103424072266,23.609130859375,23.359485626220703,23.51997184753418,2030096.0
2004-01-20,23.477174758911133,23.502140045166016,23.248929977416992,23.448644638061523,2472006.0
2004-01-21,23.78031349182129,23.794578552246094,23.363052368164062,23.495006561279297,3982241.0
2004-01-22,23.680456161499023,23.890869140625,23.52353858947754,23.66262435913086,2124591.0
2004-01-23,23.348787307739258,23.823110580444336,23.323823928833008,23.733951568603516,3310963.0
2004-01-26,23.209699630737305,23.40228271484375,22.952924728393555,23.323823928833008,2952332.0
2004-01-27,23.234664916992188,23.341655731201172,23.120542526245117,23.25249671936035,3108514.0
2004-01-28,23.637659072875977,23.894437789916992,23.51997184753418,23.537803649902344,7496774.0
2004-01-29,23.769615173339844,23.86590576171875,23.605562210083008,23.85877227783203,3815683.0
2004-01-30,23.887304306030273,23.894437789916992,23.64122772216797,23.78031349182129,3101224.0
2004-02-02,23.83737564086914,24.012126922607422,23.712553024291992,23.894437789916992,4127488.0
2004-02-03,23.815977096557617,23.815977096557617,23.57346534729004,23.75178337097168,3208337.0
2004-02-04,23.57346534729004,23.74464988708496,23.480741500854492,23.644792556762695,3516496.0
2004-02-05,23.43081283569336,23.62696075439453,23.355920791625977,23.62696075439453,2763622.0
2004-02-06,23.55206871032715,23.594863891601562,23.377317428588867,23.48430824279785,2376670.0
2004-02-09,23.6590576171875,23.71611976623535,23.462909698486328,23.562767028808594,2740349.0
2004-02-10,23.787446975708008,23.791013717651367,23.569900512695312,23.63409423828125,2744275.0
2004-02-11,23.591297149658203,23.62696075439453,23.241796493530273,23.609130859375,4820917.0
2004-02-12,23.473609924316406,23.612695693969727,23.43081283569336,23.502140045166016,2457426.0
2004-02-13,23.384450912475586,23.537803649902344,23.273893356323242,23.412981033325195,2108328.0
2004-02-17,23.51997184753418,23.616262435913086,23.420114517211914,23.57346534729004,1840546.0
2004-02-18,23.844507217407227,23.894437789916992,23.43081283569336,23.537803649902344,3828862.0
2004-02-19,23.648359298706055,23.95506477355957,23.5770320892334,23.876604080200195,2926815.0
2004-02-20,23.366619110107422,23.651926040649414,23.22753143310547,23.651926040649414,4701186.0
2004-02-23,23.359485626220703,23.612695693969727,23.213266372680664,23.4593448638916,2611926.0
2004-02-24,23.366619110107422,23.530670166015625,23.220399856567383,23.43437957763672,2652023.0
2004-02-25,23.57346534729004,23.6590576171875,23.323823928833008,23.448644638061523,2419572.0
2004-02-26,23.71611976623535,23.7589168548584,23.502140045166016,23.51997184753418,2991027.0
2004-02-27,23.944364547729492,24.062053680419922,23.712553024291992,23.71611976623535,4643704.0
2004-03-01,23.95863151550293,24.0406551361084,23.890869140625,23.965763092041016,2896252.0
2004-03-02,23.933666229248047,24.226106643676758,23.912267684936523,23.98359489440918,3720908.0
2004-03-03,23.944364547729492,24.062053680419922,23.71968650817871,23.933666229248047,2826993.0
2004-03-04,23.87303924560547,24.06918716430664,23.8409423828125,23.876604080200195,1795962.0
2004-03-05,24.136947631835938,24.17974281311035,23.83737564086914,23.880170822143555,2691560.0
2004-03-08,24.133380889892578,24.21897315979004,24.06918716430664,24.07275390625,1649313.0
2004-03-09,24.375892639160156,24.397289276123047,24.07632064819336,24.12981414794922,3314328.0
2004-03-10,24.190441131591797,24.425819396972656,24.176176071166992,24.33666229248047,3342929.0
2004-03-11,23.962196350097656,24.343795776367188,23.894437789916992,24.233238220214844,5211514.0
2004-03-12,23.944364547729492,24.051355361938477,23.701854705810547,24.051355361938477,2447331.0
2004-03-15,23.83380889892578,24.004993438720703,23.71968650817871,23.85877227783203,2722404.0
2004-03-16,23.769615173339844,23.94793128967285,23.6590576171875,23.83737564086914,3088326.0
2004-03-17,24.19400978088379,24.236804962158203,23.8409423828125,23.876604080200195,3282643.0
2004-03-18,24.037090301513672,24.29743194580078,23.97646141052246,24.12624740600586,2034863.0
2004-03-19,23.894437789916992,24.10128402709961,23.8409423828125,24.01569175720215,2685671.0
2004-03-22,23.616262435913086,24.012126922607422,23.580598831176758,23.85877227783203,2093466.0
2004-03-23,23.57346534729004,23.694721221923828,23.480741500854492,23.527103424072266,2257500.0
2004-03-24,23.805278778076172,23.83380889892578,23.43437957763672,23.51997184753418,3867277.0
2004-03-25,24.169044494628906,24.172611236572266,23.71611976623535,23.805278778076172,5950649.0
2004-03-26,24.358060836791992,24.4543514251709,24.147645950317383,24.172611236572266,5825871.0
2004-03-29,24.358060836791992,24.400856018066406,24.21897315979004,24.340227127075195,3419198.0
2004-03-30,24.44721794128418,24.47574806213379,24.286733627319336,24.358060836791992,4143471.0
2004-03-31,24.56134033203125,24.56134033203125,24.36162567138672,24.429386138916016,3011496.0
2004-04-01,24.714693069458008,24.7681884765625,24.429386138916016,24.518545150756836,3348817.0
2004-04-02,24.586305618286133,24.718259811401367,24.486448287963867,24.718259811401367,2766987.0
2004-04-05,24.775320053100586,24.782453536987305,24.518545150756836,24.536376953125,5269557.0
2004-04-06,24.721826553344727,24.88944435119629,24.579172134399414,24.775320053100586,4013365.0
2004-04-07,24.525678634643555,24.68259620666504,24.45078468322754,24.625534057617188,3691746.0
2004-04-08,24.547075271606445,24.582738876342773,24.440086364746094,24.525678634643555,3092251.0
2004-04-12,24.09771728515625,24.607702255249023,23.894437789916992,24.607702255249023,4077577.0
2004-04-13,23.562767028808594,24.09771728515625,23.37018585205078,24.09771728515625,5648938.0
2004-04-14,23.30599021911621,23.623395919799805,23.152639389038086,23.352354049682617,5290587.0
2004-04-15,23.28816032409668,23.569900512695312,23.19900131225586,23.19900131225586,5271800.0
2004-04-16,23.591297149658203,23.591297149658203,23.28816032409668,23.448644638061523,3651088.0
2004-04-19,23.60199737548828,23.669757843017578,23.42367935180664,23.502140045166016,2990186.0
2004-04-20,23.2774600982666,23.701854705810547,23.2774600982666,23.644792556762695,2604636.0
2004-04-21,23.220399856567383,23.270328521728516,22.96718978881836,23.25249671936035,2827834.0
2004-04-22,23.612695693969727,23.937232971191406,23.28816032409668,23.466476440429688,3442190.0
2004-04-23,23.584165573120117,23.680456161499023,23.377317428588867,23.616262435913086,2537059.0
2004-04-26,23.805278778076172,23.812410354614258,23.530670166015625,23.537803649902344,3522665.0
2004-04-27,23.794578552246094,23.855207443237305,23.673324584960938,23.805278778076172,4256752.0
2004-04-28,23.876604080200195,24.06562042236328,23.769615173339844,23.769615173339844,5911112.0
2004-04-29,23.74464988708496,24.07275390625,23.655492782592773,24.07275390625,3750911.0
2004-04-30,23.87303924560547,23.944364547729492,23.75535011291504,23.801712036132812,3271988.0
2004-05-03,23.78388023376465,23.890869140625,23.680456161499023,23.74464988708496,3388634.0
2004-05-04,23.805278778076172,23.890869140625,23.591297149658203,23.819543838500977,3919992.0
2004-05-05,23.609130859375,23.876604080200195,23.559200286865234,23.733951568603516,2461351.0
2004-05-06,23.687589645385742,23.937232971191406,23.302425384521484,23.823110580444336,2013833.0
2004-05-07,23.067047119140625,23.63052749633789,22.910127639770508,23.530670166015625,2612347.0
2004-05-10,22.874465942382812,23.181169509887695,22.631954193115234,23.074180603027344,3993877.0
2004-05-11,22.539230346679688,22.952924728393555,22.32525062561035,22.93152618408203,3139919.0
2004-05-12,22.410842895507812,22.924394607543945,22.054208755493164,22.28958511352539,5006121.0
2004-05-13,22.318117141723633,22.546361923217773,22.14693260192871,22.14693260192871,3487755.0
2004-05-14,22.432239532470703,22.67474937438965,22.339515686035156,22.346647262573242,2522759.0
2004-05-17,22.403709411621094,22.510698318481445,22.125534057617188,22.253923416137695,2592438.0
2004-05-18,22.510698318481445,22.810270309448242,22.50356674194336,22.596290588378906,3065613.0
2004-05-19,22.38944435119629,22.70328140258789,22.332382202148438,22.510698318481445,2420693.0
2004-05-20,22.67474937438965,22.78887367248535,22.261056900024414,22.303852081298828,2747499.0
2004-05-21,22.874465942382812,23.009986877441406,22.753210067749023,22.860200881958008,3351201.0
2004-05-24,23.259628295898438,23.309558868408203,22.874465942382812,22.874465942382812,3839097.0
2004-05-25,23.51640510559082,23.55206871032715,23.124107360839844,23.266761779785156,2248387.0
2004-05-26,23.416547775268555,23.801712036132812,23.216833114624023,23.52353858947754,2889802.0
2004-05-27,23.66619110107422,23.86590576171875,23.487873077392578,23.71611976623535,2400785.0
2004-05-28,23.75178337097168,23.85877227783203,23.55206871032715,23.623395919799805,2466398.0
2004-06-01,23.78031349182129,23.937232971191406,23.537803649902344,23.7589168548584,2289887.0
2004-06-02,23.537803649902344,23.95863151550293,23.473609924316406,23.787446975708008,2493036.0
2004-06-03,23.309558868408203,23.537803649902344,23.17403793334961,23.445077896118164,2957519.0
2004-06-04,23.52353858947754,23.71611976623535,23.309558868408203,23.309558868408203,1506449.0
2004-06-07,23.623395919799805,23.71611976623535,23.52353858947754,23.694721221923828,1410132.0
2004-06-08,23.266761779785156,23.537803649902344,23.216833114624023,23.466476440429688,1878960.0
2004-06-09,22.93152618408203,23.39514923095703,22.93152618408203,23.266761779785156,2007524.0
2004-06-10,23.388017654418945,23.39514923095703,22.895862579345703,22.895862579345703,2337134.0
2004-06-14,23.302425384521484,23.437946319580078,23.131240844726562,23.145505905151367,1697261.0
2004-06-15,23.323823928833008,23.616262435913086,23.28102684020996,23.323823928833008,1928591.0
2004-06-16,23.216833114624023,23.495006561279297,23.181169509887695,23.330955505371094,2523600.0
2004-06-17,23.273893356323242,23.33808708190918,23.10984230041504,23.216833114624023,2775259.0
2004-06-18,23.437946319580078,23.466476440429688,23.074180603027344,23.25249671936035,2275025.0
2004-06-21,23.773181915283203,23.87303924560547,23.366619110107422,23.437946319580078,1911206.0
2004-06-22,23.637659072875977,23.930099487304688,23.609130859375,23.880170822143555,2698570.0
2004-06-23,23.98716163635254,24.001426696777344,23.594863891601562,23.594863891601562,2216702.0
2004-06-24,24.122682571411133,24.201141357421875,23.851640701293945,23.894437789916992,2569726.0
2004-06-25,23.930099487304688,24.24393653869629,23.901569366455078,24.12981414794922,2099775.0
2004-06-28,23.9229679107666,24.350927352905273,23.915834426879883,23.930099487304688,1383494.0
2004-06-29,23.63052749633789,23.937232971191406,23.54493522644043,23.930099487304688,2033180.0
2004-06-30,23.74464988708496,23.83737564086914,23.43081283569336,23.701854705810547,2186559.0
2004-07-01,23.409414291381836,23.801712036132812,23.31669044494629,23.680456161499023,2429806.0
2004-07-02,23.566333770751953,23.823110580444336,23.51640510559082,23.587732315063477,1811664.0
2004-07-06,23.502140045166016,23.730384826660156,23.452211380004883,23.587732315063477,2100196.0
2004-07-07,23.63052749633789,23.730384826660156,23.39514923095703,23.452211380004883,2007103.0
2004-07-08,23.794578552246094,23.86590576171875,23.51640510559082,23.623395919799805,2945602.0
2004-07-09,23.55206871032715,23.830242156982422,23.495006561279297,23.830242156982422,2396439.0
2004-07-12,23.78031349182129,23.815977096557617,23.559200286865234,23.559200286865234,1566174.0
2004-07-13,23.915834426879883,23.98716163635254,23.74464988708496,23.78031349182129,2497663.0
2004-07-14,24.33666229248047,24.41512107849121,23.801712036132812,23.894437789916992,3843303.0
2004-07-15,24.343795776367188,24.436519622802734,24.21540641784668,24.33666229248047,2165950.0
2004-07-16,24.56490707397461,24.728958129882812,24.50784683227539,24.572040557861328,2846621.0
2004-07-19,24.65049934387207,24.750356674194336,24.465049743652344,24.536376953125,2403028.0
2004-07-20,24.572040557861328,24.714693069458008,24.429386138916016,24.536376953125,3553089.0
2004-07-21,23.95863151550293,24.56490707397461,23.95149803161621,24.56490707397461,2840312.0
2004-07-22,23.644792556762695,23.823110580444336,23.4593448638916,23.801712036132812,3086503.0
2004-07-23,23.587732315063477,23.687589645385742,23.5092716217041,23.609130859375,2074820.0
2004-07-26,23.687589645385742,23.815977096557617,23.566333770751953,23.694721221923828,1771147.0
2004-07-27,23.4593448638916,23.78031349182129,23.43081283569336,23.687589645385742,2363211.0
2004-07-28,24.229671478271484,24.322397232055664,23.730384826660156,24.108417510986328,5218244.0
2004-07-29,24.750356674194336,24.77175521850586,24.286733627319336,24.322397232055664,4351668.0
2004-07-30,24.893009185791016,25.278173446655273,24.607702255249023,24.714693069458008,3230909.0
2004-08-02,25.278173446655273,25.328102111816406,24.714693069458008,24.714693069458008,4116973.0
2004-08-03,25.306705474853516,25.413694381713867,25.05706024169922,25.213979721069336,2383961.0
2004-08-04,25.527816772460938,25.677602767944336,25.185449600219727,25.306705474853516,2808206.0
2004-08-05,25.34236717224121,25.706134796142578,25.271041870117188,25.606277465820312,3346434.0
2004-08-06,25.684736251831055,25.962909698486328,25.392297744750977,25.534950256347656,4301897.0
2004-08-09,25.7774600982666,25.863052368164062,25.542083740234375,25.855920791625977,3042060.0
2004-08-10,26.04136848449707,26.0770320892334,25.691869735717773,25.855920791625977,3447518.0
2004-08-11,26.005706787109375,26.233951568603516,25.763195037841797,25.82025718688965,4938405.0
2004-08-12,25.92724609375,26.04136848449707,25.82025718688965,25.891582489013672,2791242.0
2004-08-13,25.706134796142578,25.970043182373047,25.57774543762207,25.82025718688965,2501028.0
2004-08-16,25.691869735717773,25.863052368164062,25.599143981933594,25.770328521728516,2225254.0
2004-08-17,25.691869735717773,25.87018585205078,25.656204223632812,25.72753143310547,2796009.0
2004-08-18,26.01997184753418,26.04850196838379,25.69900131225586,25.78459358215332,3958267.0
2004-08-19,25.741796493530273,25.92724609375,25.641939163208008,25.713266372680664,3769978.0
2004-08-20,25.95577621459961,25.95577621459961,25.641939163208008,25.706134796142578,2580521.0
2004-08-23,25.713266372680664,25.920114517211914,25.677602767944336,25.82025718688965,2374007.0
2004-08-24,25.80599021911621,25.90584945678711,25.641939163208008,25.78459358215332,1959575.0
2004-08-25,25.941511154174805,25.970043182373047,25.720399856567383,25.80599021911621,1569259.0
2004-08-26,25.741796493530273,26.01997184753418,25.713266372680664,25.87018585205078,1584540.0
2004-08-27,25.69900131225586,25.78459358215332,25.677602767944336,25.741796493530273,1299794.0
2004-08-30,25.841655731201172,25.98430824279785,25.641939163208008,25.641939163208008,972007.0
2004-08-31,26.28388023376465,26.28388023376465,25.848787307739258,25.877317428588867,1937143.0
2004-09-01,26.497859954833984,26.583452224731445,26.269615173339844,26.291013717651367,3143144.0
2004-09-02,26.74750328063965,26.74750328063965,26.533523559570312,26.583452224731445,2552341.0
2004-09-03,26.640514373779297,26.83309555053711,26.526390075683594,26.776033401489258,1770866.0
2004-09-07,26.875892639160156,26.94721794128418,26.690441131591797,26.783166885375977,2695625.0
2004-09-08,26.59771728515625,26.847360610961914,26.48359489440918,26.83309555053711,4014487.0
2004-09-09,26.868759155273438,26.868759155273438,26.583452224731445,26.697574615478516,3053836.0
2004-09-10,26.875892639160156,27.011411666870117,26.754636764526367,27.011411666870117,3012618.0
2004-09-13,26.262481689453125,27.03281021118164,26.24821662902832,27.03281021118164,3077390.0
2004-09-14,26.21968650817871,26.440799713134766,26.16262435913086,26.355207443237305,2822647.0
2004-09-15,26.19115447998047,26.19115447998047,25.962909698486328,25.962909698486328,2103981.0
2004-09-16,26.412267684936523,26.469329833984375,25.977174758911133,26.027103424072266,2163987.0
2004-09-17,26.526390075683594,26.83309555053711,26.412267684936523,26.412267684936523,2986961.0
2004-09-20,26.262481689453125,26.462196350097656,26.24821662902832,26.419401168823242,1795121.0
2004-09-21,26.205421447753906,26.44793128967285,26.205421447753906,26.355207443237305,1766240.0
2004-09-22,26.027103424072266,26.04850196838379,25.848787307739258,25.855920791625977,2352276.0
2004-09-23,25.90584945678711,26.069900512695312,25.748929977416992,25.977174758911133,1936162.0
2004-09-24,26.01283836364746,26.098430633544922,25.67047119140625,25.891582489013672,2210113.0
2004-09-27,25.970043182373047,26.062767028808594,25.791725158691406,26.01283836364746,3358070.0
2004-09-28,26.176889419555664,26.2410831451416,25.92724609375,25.977174758911133,2069632.0
2004-09-29,26.0770320892334,26.697574615478516,25.962909698486328,26.697574615478516,2279091.0
2004-09-30,26.169757843017578,26.25535011291504,25.92724609375,26.176889419555664,2344845.0
2004-10-01,26.60485076904297,26.611982345581055,26.198287963867188,26.212553024291992,2585849.0
2004-10-04,26.504993438720703,26.726106643676758,26.42653465270996,26.62624740600586,2524161.0
2004-10-05,26.590585708618164,26.783166885375977,26.5406551361084,26.547788619995117,1797785.0
2004-10-06,27.104137420654297,27.104137420654297,26.676176071166992,26.690441131591797,2443826.0
2004-10-07,27.025678634643555,27.14693260192871,26.932952880859375,27.104137420654297,1935741.0
2004-10-08,26.990013122558594,27.089872360229492,26.847360610961914,27.06847381591797,2320170.0
2004-10-11,26.961484909057617,27.089872360229492,26.904422760009766,26.961484909057617,2268997.0
2004-10-12,26.990013122558594,27.011411666870117,26.669044494628906,26.676176071166992,2990606.0
2004-10-13,26.8045654296875,27.06847381591797,26.611982345581055,27.06847381591797,3500093.0
2004-10-14,26.761768341064453,26.818830490112305,26.590585708618164,26.71183967590332,1925507.0
2004-10-15,27.025678634643555,27.104137420654297,26.8045654296875,26.925819396972656,1821058.0
2004-10-18,26.91155433654785,27.082738876342773,26.71897315979004,26.97574806213379,2641228.0
2004-10-19,26.868759155273438,27.097003936767578,26.783166885375977,26.961484909057617,3692728.0
2004-10-20,27.14693260192871,27.161197662353516,26.761768341064453,26.997146606445312,2954014.0
2004-10-21,27.1184024810791,27.67474937438965,27.104137420654297,27.53209686279297,2954855.0
2004-10-22,27.5820255279541,27.767475128173828,26.990013122558594,27.29671859741211,2994392.0
2004-10-25,28.067047119140625,28.10984230041504,27.78887367248535,27.81740379333496,3846667.0
2004-10-26,28.39514923095703,28.466476440429688,27.981454849243164,28.17403793334961,4691092.0
2004-10-27,28.031383514404297,28.42367935180664,27.888729095458984,28.352354049682617,3045985.0
2004-10-28,28.131240844726562,28.216833114624023,27.5820255279541,28.209699630737305,4801289.0
2004-10-29,28.259628295898438,28.60199737548828,27.93152618408203,28.495006561279297,3578325.0
2004-11-01,28.651926040649414,28.965763092041016,28.495006561279297,28.530670166015625,5069071.0
2004-11-02,27.85306739807129,28.7589168548584,27.824535369873047,28.7589168548584,3839657.0
2004-11-03,28.637659072875977,28.85877227783203,28.17403793334961,28.530670166015625,3988410.0
2004-11-04,29.2225399017334,29.24393653869629,28.701854705810547,28.851640701293945,3955463.0
2004-11-05,28.972896575927734,29.2225399017334,28.773181915283203,29.2225399017334,3890410.0
2004-11-08,29.3865909576416,29.44365119934082,28.994293212890625,29.058488845825195,3134171.0
2004-11-09,29.514978408813477,29.579172134399414,29.365192413330078,29.457916259765625,2556547.0
2004-11-10,29.315263748168945,29.65049934387207,28.944364547729492,29.514978408813477,4648331.0
2004-11-11,29.786020278930664,29.871612548828125,29.208274841308594,29.493581771850586,1922142.0
2004-11-12,30.256776809692383,30.256776809692383,29.643367767333984,29.91440773010254,1992943.0
2004-11-15,29.664764404296875,30.306705474853516,29.629100799560547,30.299571990966797,2283578.0
2004-11-16,29.614835739135742,29.828815460205078,29.522111892700195,29.671897888183594,1885690.0
2004-11-17,29.322397232055664,30.156919479370117,29.17974281311035,29.793153762817383,2317506.0
2004-11-18,29.721826553344727,29.828815460205078,29.3865909576416,29.436519622802734,2362370.0
2004-11-19,30.00713348388672,30.071327209472656,29.536376953125,29.8502140045166,3356809.0
2004-11-22,30.00713348388672,30.078458786010742,29.586305618286133,29.600570678710938,3710673.0
2004-11-23,30.413694381713867,30.55634880065918,29.964336395263672,30.014265060424805,2361949.0
2004-11-24,30.256776809692383,30.67047119140625,30.12125587463379,30.527816772460938,2812833.0
2004-11-26,30.22824478149414,30.620542526245117,30.185449600219727,30.185449600219727,1362884.0
2004-11-29,30.299571990966797,30.413694381713867,29.88587760925293,30.26390838623047,2560052.0
2004-11-30,29.750356674194336,30.32097053527832,29.743223190307617,30.256776809692383,4010421.0
2004-12-01,29.8502140045166,29.88587760925293,29.27246856689453,29.757488250732422,3312085.0
2004-12-02,29.457916259765625,29.91440773010254,29.293865203857422,29.8502140045166,2710627.0
2004-12-03,29.99286651611328,30.05706024169922,29.50784683227539,29.50784683227539,2760818.0
2004-12-06,30.285306930541992,30.285306930541992,29.88587760925293,29.99286651611328,1935321.0
2004-12-07,29.643367767333984,30.399429321289062,29.614835739135742,30.37803077697754,2585989.0
2004-12-08,29.400856018066406,29.8502140045166,29.308130264282227,29.8502140045166,2699130.0
2004-12-09,29.572040557861328,29.614835739135742,29.136947631835938,29.19400978088379,2165669.0
2004-12-10,29.94293975830078,30.271041870117188,29.279600143432617,29.743223190307617,3381904.0
2004-12-13,30.592010498046875,30.641939163208008,30.05706024169922,30.171184539794922,2369520.0
2004-12-14,30.72753143310547,30.884450912475586,30.49215316772461,30.67047119140625,2887559.0
2004-12-15,30.941511154174805,30.95577621459961,30.399429321289062,30.67047119140625,2908028.0
2004-12-16,30.385164260864258,31.084165573120117,30.385164260864258,31.027103424072266,3971165.0
2004-12-17,29.85734748840332,30.691869735717773,29.343795776367188,30.328102111816406,9343349.0
2004-12-20,30.706134796142578,31.66191291809082,30.456491470336914,30.677602767944336,19630664.0
2004-12-21,31.04136848449707,31.04850196838379,30.534950256347656,30.713266372680664,6782175.0
2004-12-22,31.348073959350586,31.36947250366211,30.81312370300293,31.04136848449707,5089400.0
2004-12-23,31.4907283782959,31.519258499145508,31.13409423828125,31.348073959350586,2671371.0
2004-12-27,31.526390075683594,31.86162567138672,31.44793128967285,31.86162567138672,3591223.0
2004-12-28,31.71897315979004,31.71897315979004,31.348073959350586,31.355207443237305,3237218.0
2004-12-29,31.883024215698242,32.02567672729492,31.57632064819336,31.71897315979004,3386531.0
2004-12-30,31.66191291809082,31.97574806213379,31.62624740600586,31.68330955505371,2161884.0
2004-12-31,31.433666229248047,31.776033401489258,31.419401168823242,31.669044494628906,2659454.0
2005-01-03,30.834522247314453,31.60485076904297,30.82025718688965,31.59771728515625,4321244.0
2005-01-04,30.627674102783203,31.034236907958984,30.606277465820312,30.95577621459961,3789606.0
2005-01-05,30.171184539794922,30.791725158691406,30.14265251159668,30.656204223632812,5932984.0
2005-01-06,30.285306930541992,30.306705474853516,29.793153762817383,30.035663604736328,3285727.0
2005-01-07,29.978601455688477,30.49215316772461,29.957204818725586,30.242511749267578,2985559.0
2005-01-10,30.249643325805664,30.399429321289062,29.97146987915039,29.99286651611328,2730675.0
2005-01-11,30.08559226989746,30.306705474853516,29.85734748840332,30.278173446655273,2400364.0
2005-01-12,30.285306930541992,30.370899200439453,29.957204818725586,30.278173446655273,3836433.0
2005-01-13,30.620542526245117,30.834522247314453,30.242511749267578,30.3138370513916,2798813.0
2005-01-14,30.691869735717773,30.841655731201172,30.3138370513916,30.456491470336914,2782409.0
2005-01-18,30.93437957763672,31.091297149658203,30.456491470336914,30.634807586669922,2772455.0
2005-01-19,30.7774600982666,31.112695693969727,30.691869735717773,30.93437957763672,2460230.0
2005-01-20,30.40656280517578,30.80599021911621,30.34950065612793,30.7774600982666,3342088.0
2005-01-21,30.19971466064453,30.58487892150879,30.106990814208984,30.40656280517578,2420273.0
2005-01-24,30.563480377197266,30.791725158691406,30.14265251159668,30.19971466064453,2935648.0
2005-01-25,30.328102111816406,30.7774600982666,30.328102111816406,30.656204223632812,2730395.0
2005-01-26,31.098430633544922,31.19115447998047,30.363765716552734,30.363765716552734,3554911.0
2005-01-27,31.212553024291992,31.512126922607422,30.891582489013672,31.005706787109375,3576081.0
2005-01-28,31.45506477355957,31.512126922607422,30.863052368164062,31.112695693969727,3249836.0
2005-01-31,31.562053680419922,31.71897315979004,31.326675415039062,31.45506477355957,4143611.0
2005-02-01,32.27532196044922,32.29671859741211,31.59771728515625,31.669044494628906,4462566.0
2005-02-02,32.146934509277344,32.28958511352539,31.868759155273438,32.182594299316406,4118796.0
2005-02-03,32.31098556518555,32.31098556518555,31.754636764526367,32.02567672729492,3474857.0
2005-02-04,32.631954193115234,32.660484313964844,32.346649169921875,32.417972564697266,2773857.0
2005-02-07,32.73894500732422,32.831668853759766,32.49643325805664,32.631954193115234,2761519.0
2005-02-08,32.69614791870117,32.838802337646484,32.5178337097168,32.56062698364258,4609776.0
2005-02-09,32.74607849121094,32.95292282104492,32.66761779785156,32.810272216796875,5107766.0
2005-02-10,32.596290588378906,32.810272216796875,32.51070022583008,32.75320816040039,2988503.0
2005-02-11,32.28245544433594,32.55349349975586,32.02567672729492,32.30385208129883,5369800.0
2005-02-14,32.35377883911133,32.5677604675293,32.17546463012695,32.346649169921875,3354846.0
2005-02-15,32.03281021118164,32.31098556518555,31.904422760009766,32.23965835571289,3328348.0
2005-02-16,32.389442443847656,32.403709411621094,31.91868782043457,32.02567672729492,2540003.0
2005-02-17,32.05420684814453,32.375179290771484,32.03994369506836,32.35377883911133,2901159.0
2005-02-18,31.697574615478516,32.05420684814453,31.419401168823242,32.02567672729492,3643518.0
2005-02-22,31.01997184753418,31.440799713134766,30.89871597290039,31.383737564086914,4835358.0
2005-02-23,31.305278778076172,31.562053680419922,31.105562210083008,31.105562210083008,3245630.0
2005-02-24,31.68330955505371,31.761768341064453,31.312410354614258,31.312410354614258,2560613.0
2005-02-25,32.453636169433594,32.52496337890625,31.497859954833984,31.676176071166992,3353444.0
2005-02-28,32.35377883911133,32.78887176513672,32.25392150878906,32.453636169433594,3709832.0
2005-03-01,32.12553405761719,32.79600524902344,32.02567672729492,32.48929977416992,4755724.0
2005-03-02,32.48929977416992,32.6176872253418,31.982881546020508,32.12553405761719,3702402.0
2005-03-03,32.46076965332031,32.53209686279297,32.132667541503906,32.49643325805664,4177539.0
2005-03-04,33.23823165893555,33.41654968261719,32.66761779785156,32.73894500732422,4224506.0
2005-03-07,33.41654968261719,33.54493713378906,33.23823165893555,33.330955505371094,2955837.0
2005-03-08,33.15263748168945,33.41654968261719,32.917259216308594,33.41654968261719,5052387.0
2005-03-09,32.63908767700195,32.853065490722656,32.51070022583008,32.810272216796875,4702588.0
2005-03-10,33.20970153808594,33.37375259399414,32.425106048583984,32.63908767700195,4207262.0
2005-03-11,32.888729095458984,33.38801574707031,32.8459358215332,33.20970153808594,2179409.0
2005-03-14,33.28815841674805,33.28815841674805,32.76747512817383,32.888729095458984,3187868.0
2005-03-15,33.038516998291016,33.65192413330078,33.038516998291016,33.33808898925781,3869520.0
2005-03-16,32.50356674194336,33.273895263671875,32.30385208129883,33.0813102722168,4134919.0
2005-03-17,32.58915710449219,32.9814567565918,32.48929977416992,32.52496337890625,3153799.0
2005-03-18,32.596290588378906,32.70328140258789,32.318115234375,32.56062698364258,7471398.0
2005-03-21,32.51070022583008,32.67475128173828,32.346649169921875,32.624820709228516,1786288.0
2005-03-22,31.68330955505371,32.574893951416016,31.59771728515625,32.51070022583008,4432984.0
2005-03-23,31.3409423828125,31.68330955505371,31.16262435913086,31.68330955505371,4531965.0
2005-03-24,31.925819396972656,31.94721794128418,31.383737564086914,31.419401168823242,2541966.0
2005-03-28,32.28958511352539,32.417972564697266,31.840227127075195,31.932952880859375,3036872.0
2005-03-29,31.754636764526367,32.375179290771484,31.690441131591797,32.182594299316406,3526451.0
2005-03-30,32.182594299316406,32.46076965332031,31.847360610961914,31.847360610961914,3453266.0
2005-03-31,32.7318115234375,32.93865966796875,32.3823127746582,32.403709411621094,3712216.0
2005-04-01,32.73894500732422,33.088443756103516,32.196861267089844,33.02425003051758,4028507.0
2005-04-04,32.49643325805664,32.79600524902344,32.318115234375,32.78173828125,3325965.0
2005-04-05,32.67475128173828,32.76034164428711,32.44650650024414,32.4821662902832,3034769.0
2005-04-06,32.48929977416992,32.76747512817383,32.339515686035156,32.76747512817383,1956351.0
2005-04-07,32.8459358215332,32.88159942626953,32.41084289550781,32.546363830566406,3214646.0
2005-04-08,32.3823127746582,32.92439270019531,32.3823127746582,32.810272216796875,1881905.0
2005-04-11,33.074180603027344,33.11697769165039,32.389442443847656,32.389442443847656,2463735.0
2005-04-12,33.80884552001953,33.84450912475586,32.831668853759766,33.02425003051758,4505327.0
2005-04-13,33.60199737548828,33.987159729003906,33.40228271484375,33.72325134277344,3244929.0
2005-04-14,33.43794631958008,33.78031539916992,33.323822021484375,33.609130859375,2967894.0
2005-04-15,32.64622116088867,33.530670166015625,32.64622116088867,33.4450798034668,3555752.0
2005-04-18,32.93152618408203,33.02425003051758,32.425106048583984,32.64622116088867,3283905.0
2005-04-19,33.48787307739258,33.530670166015625,32.90299606323242,32.93152618408203,2527666.0
2005-04-20,33.266761779785156,33.552066802978516,33.18117141723633,33.380882263183594,3587578.0
2005-04-21,33.380882263183594,33.609130859375,33.28815841674805,33.58060073852539,3067015.0
2005-04-22,33.48787307739258,33.80884552001953,33.17403793334961,33.37375259399414,3330451.0
2005-04-25,33.88017272949219,33.92296600341797,33.59486389160156,33.66619110107422,4101972.0
2005-04-26,33.523536682128906,33.737518310546875,33.25962829589844,33.737518310546875,4779979.0
2005-04-27,34.01569366455078,34.151214599609375,33.21683120727539,33.41654968261719,2757173.0
2005-04-28,34.56490707397461,34.93580627441406,33.944366455078125,34.022823333740234,6589540.0
2005-04-29,35.306705474853516,35.342369079589844,34.457916259765625,34.55777359008789,4707776.0
2005-05-02,35.363765716552734,35.44935989379883,35.14265441894531,35.306705474853516,4828768.0
2005-05-03,34.928672790527344,35.363765716552734,34.77175521850586,35.363765716552734,5046779.0
2005-05-04,35.22824478149414,35.278175354003906,34.714691162109375,34.928672790527344,4224226.0
2005-05-05,34.928672790527344,35.2995719909668,34.79315185546875,35.1640510559082,2680203.0
2005-05-06,34.75035858154297,34.95720291137695,34.251068115234375,34.50784683227539,3940601.0
2005-05-09,34.5863037109375,34.73609161376953,34.179744720458984,34.7004280090332,3946209.0
2005-05-10,34.55777359008789,34.928672790527344,34.251068115234375,34.251068115234375,2996775.0
2005-05-11,34.09415054321289,34.27246856689453,33.75178146362305,34.26533508300781,5273202.0
2005-05-12,33.523536682128906,34.03709030151367,33.48787307739258,33.737518310546875,4479811.0
2005-05-13,32.27532196044922,33.537803649902344,31.48359489440918,33.523536682128906,7946115.0
2005-05-16,32.132667541503906,32.3823127746582,31.904422760009766,32.3823127746582,5866248.0
2005-05-17,32.23965835571289,32.3823127746582,31.89015769958496,32.146934509277344,5121786.0
2005-05-18,32.76747512817383,32.888729095458984,32.09700393676758,32.48929977416992,3457612.0
2005-05-19,33.21683120727539,33.3095588684082,32.888729095458984,32.917259216308594,3602860.0
2005-05-20,33.41654968261719,33.587730407714844,33.16690444946289,33.45220947265625,4914851.0
2005-05-23,33.38801574707031,33.63766098022461,33.352352142333984,33.59486389160156,3149873.0
2005-05-24,33.302425384521484,33.4450798034668,33.13124084472656,33.316688537597656,1896766.0
2005-05-25,33.28815841674805,33.40941619873047,33.124107360839844,33.302425384521484,3101224.0
2005-05-26,33.39514923095703,33.51640319824219,33.059913635253906,33.059913635253906,2035984.0
2005-05-27,33.473609924316406,33.56633377075195,33.25249481201172,33.34522247314453,2271380.0
2005-05-31,33.41654968261719,33.559200286865234,33.21683120727539,33.3095588684082,3227965.0
2005-06-01,34.31526565551758,34.35805892944336,33.45934295654297,33.559200286865234,5153892.0
2005-06-02,34.35805892944336,34.57204055786133,34.27960205078125,34.35092544555664,2079166.0
2005-06-03,34.56490707397461,34.614837646484375,34.1226806640625,34.35805892944336,2654407.0
2005-06-06,34.32239532470703,34.59343719482422,34.18687438964844,34.52210998535156,1716048.0
2005-06-07,34.643367767333984,35.08559036254883,34.486446380615234,34.50071334838867,3280119.0
2005-06-08,34.59343719482422,34.878746032714844,34.465049743652344,34.80741882324219,2043836.0
2005-06-09,34.3723258972168,34.664764404296875,34.2368049621582,34.614837646484375,3032105.0
2005-06-10,34.950069427490234,35.106990814208984,34.47931671142578,34.51498031616211,3717263.0
2005-06-13,34.536376953125,34.99286651611328,34.39372253417969,34.950069427490234,4085007.0
2005-06-14,34.51498031616211,34.76462173461914,34.44365310668945,34.614837646484375,3233152.0
2005-06-15,34.62196731567383,34.62910079956055,33.78744888305664,34.45078659057617,4680717.0
2005-06-16,34.10128402709961,34.51498031616211,33.98003005981445,34.45078659057617,2809187.0
2005-06-17,34.721824645996094,34.76462173461914,34.16547775268555,34.55777359008789,4281147.0
2005-06-20,34.843082427978516,34.90727615356445,34.30813217163086,34.55777359008789,2453921.0
2005-06-21,34.91440963745117,35.1640510559082,34.878746032714844,34.91440963745117,2819422.0
2005-06-22,35.8773193359375,36.10556411743164,35.0,35.09272384643555,6127020.0
2005-06-23,36.184024810791016,36.519256591796875,35.91297912597656,35.97004318237305,5039209.0
2005-06-24,36.15549087524414,36.36233901977539,36.04850387573242,36.19115447998047,3088746.0
2005-06-27,36.19828796386719,36.34807586669922,36.034236907958984,36.21968460083008,3128703.0
2005-06-28,36.62624740600586,36.65477752685547,36.241085052490234,36.241085052490234,3238199.0
2005-06-29,36.10556411743164,36.733238220214844,35.95577621459961,36.718971252441406,2743994.0
2005-06-30,36.61198425292969,37.09700393676758,36.184024810791016,36.19828796386719,5186839.0
2005-07-01,36.89728927612305,36.911556243896484,36.56205368041992,36.754634857177734,2493878.0
2005-07-05,36.911556243896484,37.08987045288086,36.63338088989258,36.74750518798828,3077951.0
2005-07-06,35.89158248901367,37.07560729980469,35.8773193359375,36.904422760009766,3985465.0
2005-07-07,36.37660598754883,36.39800262451172,35.37803268432617,35.52068328857422,3770258.0
2005-07-08,36.81169891357422,36.82596206665039,36.0912971496582,36.31954574584961,3765071.0
2005-07-11,37.196861267089844,37.44650650024414,36.84736251831055,37.11840057373047,3039816.0
2005-07-12,37.76034164428711,37.87446594238281,37.368045806884766,37.50356674194336,3920132.0
2005-07-13,38.17403793334961,38.22396469116211,37.624820709228516,37.76747512817383,3509627.0
2005-07-14,37.4821662902832,38.60199737548828,37.22539138793945,38.20970153808594,3577904.0
2005-07-15,37.2681884765625,37.803138732910156,37.139801025390625,37.55349349975586,2805262.0
2005-07-18,37.06847381591797,37.43937301635742,37.06134033203125,37.318115234375,1942191.0
2005-07-19,37.574893951416016,37.610557556152344,37.03281021118164,37.23252487182617,3818347.0
2005-07-20,37.82453536987305,37.867332458496094,37.03994369506836,37.50356674194336,3980699.0
2005-07-21,36.84736251831055,37.82453536987305,36.66191101074219,37.82453536987305,3566828.0
2005-07-22,36.99714660644531,37.2681884765625,36.733238220214844,37.03281021118164,4008038.0
2005-07-25,37.28958511352539,37.75320816040039,37.139801025390625,37.17546463012695,2438358.0
2005-07-26,37.29671859741211,37.574893951416016,37.12553405761719,37.28958511352539,2841714.0
2005-07-27,37.36091232299805,37.56062698364258,36.990013122558594,37.43937301635742,2604916.0
2005-07-28,38.25962829589844,38.266761779785156,37.44650650024414,37.49643325805664,2899476.0
2005-07-29,38.17403793334961,38.57346725463867,38.059913635253906,38.25962829589844,2486447.0
2005-08-01,37.417972564697266,38.17403793334961,37.2681884765625,38.16690444946289,3037854.0
2005-08-02,38.39514923095703,38.40941619873047,37.582027435302734,37.58915710449219,3431675.0
2005-08-03,38.75178146362305,39.144081115722656,38.23823165893555,38.39514923095703,3416674.0
2005-08-04,38.4950065612793,38.716121673583984,38.323822021484375,38.67332458496094,2073418.0
2005-08-05,37.28958511352539,38.273895263671875,36.911556243896484,38.266761779785156,3538508.0
2005-08-08,36.476463317871094,37.71041488647461,36.469329833984375,37.4821662902832,3866856.0
2005-08-09,36.81882858276367,37.06847381591797,36.58345031738281,36.676177978515625,2604636.0
2005-08-10,36.733238220214844,37.8459358215332,36.61198425292969,37.139801025390625,4232077.0
2005-08-11,36.932952880859375,37.161197662353516,36.3409423828125,36.447933197021484,5578838.0
2005-08-12,36.74037170410156,37.082740783691406,36.676177978515625,36.932952880859375,3434339.0
2005-08-15,36.88302230834961,36.954349517822266,36.440799713134766,36.63338088989258,2238994.0
2005-08-16,36.233951568603516,37.06847381591797,36.2268180847168,36.88302230834961,2521777.0
2005-08-17,36.283878326416016,36.53352355957031,35.8773193359375,36.36233901977539,2353537.0
2005-08-18,36.29814529418945,36.40513610839844,36.062767028808594,36.16262435913086,1558463.0
2005-08-19,36.84022903442383,36.84736251831055,36.291011810302734,36.291011810302734,3506542.0
2005-08-22,37.146934509277344,37.2681884765625,36.94721984863281,37.00428009033203,2391532.0
2005-08-23,37.389442443847656,37.46790313720703,37.05420684814453,37.07560729980469,2838770.0
2005-08-24,37.03994369506836,37.90299606323242,36.98288345336914,37.396575927734375,3875829.0
2005-08-25,37.33238220214844,37.4821662902832,37.1041374206543,37.375179290771484,2738667.0
2005-08-26,37.30385208129883,37.6176872253418,37.23252487182617,37.417972564697266,3043742.0
2005-08-29,37.64622116088867,37.71041488647461,37.00428009033203,37.08987045288086,2624544.0
2005-08-30,37.67475128173828,37.78887176513672,37.20399475097656,37.653350830078125,3745723.0
2005-08-31,38.43794631958008,38.45934295654297,37.58915710449219,37.67475128173828,3640714.0
2005-09-01,38.480743408203125,38.83024215698242,37.189727783203125,38.43794631958008,6165856.0
2005-09-02,38.502140045166016,38.730384826660156,38.38801574707031,38.57346725463867,2485185.0
2005-09-06,39.671897888183594,39.67903137207031,38.25249481201172,38.587730407714844,3646462.0
2005-09-07,39.35805892944336,39.671897888183594,39.194007873535156,39.671897888183594,2847041.0
2005-09-08,39.201141357421875,39.55064010620117,39.151214599609375,39.51498031616211,2781288.0
2005-09-09,39.7004280090332,39.75035858154297,39.13694763183594,39.194007873535156,3968361.0
2005-09-12,39.95720291137695,40.04279708862305,39.60057067871094,39.7004280090332,3180577.0
2005-09-13,39.4222526550293,40.1640510559082,39.4222526550293,40.08559036254883,3524908.0
2005-09-14,39.229671478271484,39.5863037109375,39.172611236572266,39.44365310668945,2614309.0
2005-09-15,39.928672790527344,39.94293975830078,39.35805892944336,39.3723258972168,2540985.0
2005-09-16,40.599143981933594,40.64907455444336,39.82881546020508,40.156917572021484,5347789.0
2005-09-19,40.45648956298828,40.98430633544922,40.25677490234375,40.94151306152344,3185624.0
2005-09-20,40.26390838623047,40.90584945678711,40.24964141845703,40.63480758666992,2566501.0
2005-09-21,38.51640319824219,40.513553619384766,37.30385208129883,40.32096862792969,14980791.0
2005-09-22,37.831668853759766,38.41654968261719,37.660484313964844,38.40941619873047,6996821.0
2005-09-23,38.088443756103516,38.295291900634766,37.610557556152344,38.15263748168945,3643377.0
2005-09-26,38.70185470581055,39.172611236572266,38.15977096557617,38.15977096557617,5038227.0
2005-09-27,38.51640319824219,38.972896575927734,38.316688537597656,38.7731819152832,7294606.0
2005-09-28,38.36661911010742,39.5863037109375,38.15977096557617,39.15834426879883,7340171.0
2005-09-29,38.58060073852539,39.11554718017578,37.9814567565918,38.33808898925781,4950322.0
2005-09-30,38.11697769165039,38.83024215698242,38.095577239990234,38.587730407714844,4128189.0
2005-10-03,38.1455078125,38.54493713378906,37.71754455566406,38.4450798034668,6448920.0
2005-10-04,37.76747512817383,38.41654968261719,37.71754455566406,38.23823165893555,3832507.0
2005-10-05,36.718971252441406,37.78173828125,36.71184158325195,37.70328140258789,4250163.0
2005-10-06,36.8045654296875,37.21112823486328,36.14835739135742,36.76890182495117,6016683.0
2005-10-07,37.1041374206543,37.389442443847656,36.53352355957031,36.8045654296875,3786802.0
2005-10-10,36.291011810302734,37.01141357421875,36.0912971496582,37.00428009033203,3861809.0
2005-10-11,35.63480758666992,36.29814529418945,35.37803268432617,35.8773193359375,7555658.0
2005-10-12,34.59343719482422,35.92011260986328,34.41511917114258,35.64194107055664,8930740.0
2005-10-13,33.58060073852539,34.41511917114258,33.25249481201172,34.2368049621582,9089727.0
2005-10-14,34.7004280090332,34.75035858154297,33.63766098022461,33.95149612426758,7351247.0
2005-10-17,36.14122772216797,36.14122772216797,34.97860336303711,35.306705474853516,6496307.0
2005-10-18,35.592010498046875,35.99143981933594,35.29243850708008,35.98430633544922,5751705.0
2005-10-19,35.92011260986328,36.062767028808594,35.14978790283203,35.52068328857422,6182680.0
2005-10-20,35.44222640991211,36.012840270996094,35.156917572021484,35.66333770751953,4889335.0
2005-10-21,36.33380889892578,36.476463317871094,35.592010498046875,35.66333770751953,5732357.0
2005-10-24,37.631954193115234,37.72467803955078,36.30527877807617,36.33380889892578,4421908.0
2005-10-25,37.69614791870117,38.330955505371094,37.21112823486328,37.53209686279297,4845592.0
2005-10-26,36.8045654296875,37.48929977416992,36.76890182495117,37.161197662353516,6530656.0
2005-10-27,36.58345031738281,37.01141357421875,36.33380889892578,36.84022903442383,3274091.0
2005-10-28,37.389442443847656,37.396575927734375,36.59771728515625,36.733238220214844,4274277.0
2005-10-31,37.111270904541016,37.4821662902832,36.97574996948242,37.396575927734375,5271380.0
2005-11-01,36.60485076904297,36.990013122558594,36.490726470947266,36.86162567138672,5889241.0
2005-11-02,36.89015579223633,36.932952880859375,35.93437957763672,36.37660598754883,5359145.0
2005-11-03,37.396575927734375,37.68901443481445,36.904422760009766,37.0185432434082,5661556.0
2005-11-04,37.28958511352539,37.58915710449219,36.98288345336914,37.396575927734375,4291382.0
2005-11-07,36.94721984863281,37.52496337890625,36.76176834106445,37.28958511352539,4587765.0
2005-11-08,36.718971252441406,37.21112823486328,36.497859954833984,36.62624740600586,5909710.0
2005-11-09,36.94721984863281,37.17546463012695,36.59058380126953,36.697574615478516,4051359.0
2005-11-10,36.42653274536133,36.84736251831055,35.741798400878906,36.754634857177734,5122347.0
2005-11-11,35.96290969848633,36.447933197021484,35.69900131225586,36.40513610839844,1984391.0
2005-11-14,35.67760467529297,35.89158248901367,35.599143981933594,35.69900131225586,3578184.0
2005-11-15,36.034236907958984,36.19828796386719,35.49215316772461,35.64907455444336,3474436.0
2005-11-16,36.283878326416016,36.683311462402344,36.034236907958984,36.12696075439453,2240396.0
2005-11-17,37.1041374206543,37.31098556518555,36.390869140625,36.48359680175781,2764464.0
2005-11-18,36.683311462402344,37.53209686279297,35.91297912597656,37.44650650024414,4017571.0
2005-11-21,36.754634857177734,37.03994369506836,36.526390075683594,36.79029846191406,2110150.0
2005-11-22,36.669044494628906,36.875892639160156,36.31241226196289,36.77603530883789,5633376.0
2005-11-23,37.05420684814453,37.28958511352539,36.59058380126953,36.76176834106445,2256239.0
2005-11-25,37.33238220214844,37.339515686035156,37.03281021118164,37.196861267089844,710814.0
2005-11-28,37.168331146240234,37.339515686035156,36.57632064819336,37.24679183959961,4227591.0
2005-11-29,37.368045806884766,37.91012954711914,37.28958511352539,37.396575927734375,3790027.0
2005-11-30,37.11840057373047,37.403709411621094,36.911556243896484,37.33238220214844,3358211.0
2005-12-01,37.53209686279297,37.75320816040039,37.1041374206543,37.29671859741211,3950836.0
2005-12-02,37.368045806884766,37.624820709228516,37.23965835571289,37.53209686279297,3516917.0
2005-12-05,38.0813102722168,38.10271072387695,37.08987045288086,37.375179290771484,4709318.0
2005-12-06,38.11697769165039,38.48787307739258,37.860198974609375,38.02425003051758,4467473.0
2005-12-07,37.87446594238281,38.559200286865234,37.660484313964844,38.21683120727539,3079493.0
2005-12-08,38.537803649902344,38.67332458496094,37.838802337646484,37.96718978881836,4460884.0
2005-12-09,38.766048431396484,38.944366455078125,38.38801574707031,38.537803649902344,4217637.0
2005-12-12,38.23109817504883,39.11554718017578,38.124107360839844,38.93009948730469,4662211.0
2005-12-13,38.915836334228516,38.93009948730469,38.266761779785156,38.302425384521484,3797457.0
2005-12-14,38.915836334228516,39.151214599609375,38.537803649902344,38.915836334228516,3908215.0
2005-12-15,39.229671478271484,39.73609161376953,39.022823333740234,39.03709030151367,4441256.0
2005-12-16,38.937232971191406,39.94293975830078,38.87303924560547,39.32952880859375,5112954.0
2005-12-19,38.1954345703125,38.95149612426758,38.1455078125,38.83737564086914,3913963.0
2005-12-20,38.59486389160156,38.66619110107422,38.01711654663086,38.05278015136719,3953219.0
2005-12-21,38.10271072387695,39.12981414794922,38.088443756103516,39.051353454589844,2939293.0
2005-12-22,38.67332458496094,38.67332458496094,38.124107360839844,38.281028747558594,3336199.0
2005-12-23,39.04422378540039,39.11554718017578,38.716121673583984,38.8231086730957,3825778.0
2005-12-27,38.480743408203125,38.987159729003906,38.23109817504883,38.972896575927734,3765912.0
2005-12-28,38.552066802978516,38.66619110107422,38.295291900634766,38.552066802978516,2389569.0
2005-12-29,38.045650482177734,38.794578552246094,38.038516998291016,38.530670166015625,2711328.0
2005-12-30,37.90299606323242,38.045650482177734,37.67475128173828,37.99571990966797,2447331.0
2006-01-03,38.9586296081543,39.00856018066406,37.76034164428711,38.25249481201172,3664267.0
2006-01-04,38.9586296081543,39.12981414794922,38.245365142822266,39.12981414794922,3649126.0
2006-01-05,38.794578552246094,39.12981414794922,38.6590576171875,38.972896575927734,2939573.0
2006-01-06,39.56490707397461,39.56490707397461,38.78031539916992,38.972896575927734,2551079.0
2006-01-09,39.465049743652344,39.55064010620117,39.06562042236328,39.457916259765625,4003411.0
2006-01-10,39.194007873535156,39.8858757019043,38.78031539916992,39.8858757019043,3880315.0
2006-01-11,38.987159729003906,39.251068115234375,38.75178146362305,39.01569366455078,5002196.0
2006-01-12,38.994293212890625,39.13694763183594,38.737518310546875,38.987159729003906,4430741.0
2006-01-13,39.8858757019043,40.106990814208984,39.194007873535156,39.258201599121094,4316758.0
2006-01-17,40.64194107055664,40.67047119140625,39.50071334838867,39.55064010620117,3610991.0
2006-01-18,41.06990051269531,41.27674865722656,40.55634689331055,40.64194107055664,6253481.0
2006-01-19,41.2268180847168,41.233951568603516,40.81312561035156,41.027103424072266,2943359.0
2006-01-20,41.36233901977539,41.77603530883789,40.98430633544922,41.283878326416016,5439339.0
2006-01-23,41.76176834106445,41.8544921875,41.34807586669922,41.51212692260742,4189456.0
2006-01-24,41.98288345336914,41.990013122558594,41.15549087524414,41.65477752685547,5355780.0
2006-01-25,41.255348205566406,42.72467803955078,41.19115447998047,41.476463317871094,6077530.0
2006-01-26,40.848785400390625,41.683311462402344,40.592010498046875,41.65477752685547,5026591.0
2006-01-27,41.0912971496582,41.9186897277832,40.820255279541016,40.855918884277344,5676137.0
2006-01-30,40.45648956298828,40.99143981933594,40.285308837890625,40.83452224731445,4230114.0
2006-01-31,40.95577621459961,41.14835739135742,40.27104187011719,40.37089920043945,6297083.0
2006-02-01,40.81312561035156,40.97004318237305,40.32096862792969,40.58488082885742,3104729.0
2006-02-02,40.049930572509766,40.96290969848633,39.82168197631836,40.84165573120117,3627815.0
2006-02-03,39.921539306640625,40.22824478149414,39.30099868774414,40.049930572509766,4459622.0
2006-02-06,39.97860336303711,40.19258117675781,39.657630920410156,39.657630920410156,3480325.0
2006-02-07,39.52210998535156,39.85021209716797,39.258201599121094,39.76462173461914,3211281.0
2006-02-08,39.07988739013672,39.49357986450195,38.937232971191406,39.4222526550293,2905505.0
2006-02-09,39.59343719482422,39.93580627441406,38.87303924560547,39.00856018066406,4858631.0
2006-02-10,40.26390838623047,40.613407135009766,39.664764404296875,39.871612548828125,6036872.0
2006-02-13,39.65049743652344,40.1640510559082,39.62196731567383,40.01426315307617,4526357.0
2006-02-14,39.950069427490234,40.00713348388672,38.815975189208984,39.5863037109375,4394569.0
2006-02-15,39.95720291137695,40.42082595825195,39.57917404174805,39.871612548828125,2921488.0
2006-02-16,39.57204055786133,39.96433639526367,39.30813217163086,39.878746032714844,4220861.0
2006-02-17,39.90727615356445,39.91440963745117,39.251068115234375,39.407989501953125,5006121.0
2006-02-21,40.40656280517578,40.570613861083984,39.82168197631836,39.921539306640625,4357837.0
2006-02-22,40.72753143310547,40.87018585205078,40.49928665161133,40.7631950378418,2942237.0
2006-02-23,40.820255279541016,41.09843063354492,40.44222640991211,40.72753143310547,3506262.0
2006-02-24,40.73466491699219,40.92011260986328,40.620540618896484,40.78459167480469,2516310.0
2006-02-27,41.412269592285156,41.61198425292969,40.848785400390625,40.89158248901367,3195579.0
2006-02-28,40.73466491699219,41.30527877807617,40.32096862792969,41.29814529418945,6177212.0
2006-03-01,40.26390838623047,40.64194107055664,40.04279708862305,40.620540618896484,4463688.0
2006-03-02,40.31383514404297,40.42082595825195,39.57204055786133,39.90727615356445,2981073.0
2006-03-03,40.67047119140625,40.95577621459961,40.128387451171875,40.31383514404297,3865314.0
2006-03-06,39.26533508300781,40.592010498046875,39.10128402709961,40.49215316772461,4130292.0
2006-03-07,39.16547775268555,39.26533508300781,38.75178146362305,39.26533508300781,4843630.0
2006-03-08,39.31526565551758,39.57917404174805,38.3095588684082,39.26533508300781,4286054.0
2006-03-09,39.001426696777344,39.56490707397461,38.9087028503418,39.35092544555664,2030937.0
2006-03-10,39.57204055786133,39.90727615356445,39.00856018066406,39.08702087402344,3750490.0
2006-03-13,39.52924346923828,39.671897888183594,39.32952880859375,39.57917404174805,2034442.0
2006-03-14,40.08559036254883,40.19258117675781,39.400856018066406,39.5863037109375,2548275.0
2006-03-15,40.0,40.106990814208984,39.55777359008789,40.049930572509766,2501448.0
2006-03-16,40.20684814453125,40.54921340942383,39.94293975830078,39.94293975830078,2649359.0
2006-03-17,39.871612548828125,40.363765716552734,39.80028533935547,40.335235595703125,3471492.0
2006-03-20,39.55064010620117,40.17118453979492,39.50071334838867,39.97860336303711,2530750.0
2006-03-21,38.965763092041016,39.536376953125,38.7731819152832,39.429386138916016,2870595.0
2006-03-22,39.47218322753906,39.57917404174805,38.18830108642578,38.18830108642578,2727731.0
2006-03-23,39.26533508300781,39.693294525146484,39.151214599609375,39.693294525146484,3490980.0
2006-03-24,39.07988739013672,39.52924346923828,39.00856018066406,39.194007873535156,2102299.0
2006-03-27,38.4950065612793,39.10841751098633,38.480743408203125,39.10128402709961,2316525.0
2006-03-28,38.266761779785156,38.80884552001953,38.01711654663086,38.502140045166016,3951958.0
2006-03-29,38.63766098022461,38.737518310546875,38.23109817504883,38.37375259399414,2868071.0
2006-03-30,37.93865966796875,38.537803649902344,37.653350830078125,38.37375259399414,4860313.0
2006-03-31,37.7318115234375,38.56633377075195,37.660484313964844,38.56633377075195,5085194.0
2006-04-03,37.6176872253418,38.28815841674805,37.53209686279297,37.7318115234375,4512898.0
2006-04-04,38.13837432861328,38.23109817504883,37.44650650024414,37.660484313964844,4205159.0
2006-04-05,38.716121673583984,38.794578552246094,37.838802337646484,38.13837432861328,3985325.0
2006-04-06,38.0313835144043,38.83737564086914,37.817405700683594,38.80884552001953,3339985.0
2006-04-07,37.05420684814453,38.16690444946289,37.0185432434082,38.01711654663086,4341714.0
2006-04-10,37.22539138793945,37.50356674194336,36.99714660644531,36.99714660644531,2780727.0
2006-04-11,36.76176834106445,37.44650650024414,36.6405143737793,37.417972564697266,2765165.0
2006-04-12,36.9186897277832,36.98288345336914,36.476463317871094,36.8045654296875,3948593.0
2006-04-13,36.89728927612305,37.08987045288086,36.469329833984375,36.9186897277832,4290681.0
2006-04-17,36.8544921875,36.89728927612305,36.59771728515625,36.697574615478516,2754930.0
2006-04-18,37.91012954711914,37.97432327270508,36.754634857177734,36.76890182495117,4780540.0
2006-04-19,37.8958625793457,38.13837432861328,37.631954193115234,37.78173828125,3435601.0
2006-04-20,38.273895263671875,38.502140045166016,37.803138732910156,37.87446594238281,4184409.0
2006-04-21,38.10984420776367,38.509273529052734,37.8958625793457,38.480743408203125,3341246.0
2006-04-24,39.693294525146484,39.91440963745117,37.79600524902344,37.92439270019531,7012664.0
2006-04-25,39.07275390625,39.693294525146484,38.944366455078125,39.693294525146484,4561127.0
2006-04-26,38.095577239990234,38.83737564086914,37.917259216308594,38.69472122192383,8857696.0
2006-04-27,38.63052749633789,38.98003005981445,37.66761779785156,38.10271072387695,6970604.0
2006-04-28,38.51640319824219,38.75178146362305,38.1954345703125,38.62339401245117,4428077.0
2006-05-01,38.37375259399414,38.69472122192383,38.095577239990234,38.40941619873047,5721842.0
2006-05-02,39.15834426879883,39.194007873535156,38.7731819152832,38.87303924560547,6429712.0
2006-05-03,39.44365310668945,39.51498031616211,39.06562042236328,39.229671478271484,6361295.0
2006-05-04,39.82881546020508,39.97860336303711,39.39372253417969,39.44365310668945,5402747.0
2006-05-05,40.392295837402344,40.48501968383789,40.049930572509766,40.08559036254883,5459668.0
2006-05-08,39.7004280090332,40.17118453979492,39.2867317199707,40.08559036254883,5315262.0
2006-05-09,39.51498031616211,39.7004280090332,39.379459381103516,39.7004280090332,4505888.0
2006-05-10,39.457916259765625,39.693294525146484,39.179744720458984,39.51498031616211,8300821.0
2006-05-11,39.07275390625,39.44365310668945,38.72325134277344,39.44365310668945,6406299.0
2006-05-12,39.208274841308594,39.208274841308594,38.43794631958008,38.87303924560547,6075427.0
2006-05-15,39.75035858154297,40.19971466064453,39.201141357421875,39.208274841308594,8955696.0
2006-05-16,39.60057067871094,40.02139663696289,39.44365310668945,39.928672790527344,4293064.0
2006-05-17,38.7731819152832,39.55064010620117,38.65192413330078,39.229671478271484,4816711.0
2006-05-18,39.179744720458984,39.41511917114258,38.63052749633789,38.69472122192383,6600896.0
2006-05-19,39.49357986450195,39.91440963745117,39.10841751098633,39.33666229248047,5553462.0
2006-05-22,39.47931671142578,39.814552307128906,39.144081115722656,39.407989501953125,5214599.0
2006-05-23,39.00856018066406,39.950069427490234,38.972896575927734,39.76462173461914,3823394.0
2006-05-24,39.10841751098633,39.151214599609375,38.302425384521484,38.9087028503418,5624684.0
2006-05-25,39.12981414794922,39.27246856689453,38.9087028503418,39.194007873535156,4868866.0
2006-05-26,39.97860336303711,40.0,39.1226806640625,39.407989501953125,3612533.0
2006-05-30,39.39372253417969,39.94293975830078,39.34379577636719,39.8359489440918,2871576.0
2006-05-31,40.37803268432617,40.463623046875,39.2867317199707,39.386592864990234,7396111.0
2006-06-01,41.262481689453125,41.27674865722656,40.22824478149414,40.37803268432617,8901018.0
2006-06-02,41.54779052734375,41.619117736816406,41.01996994018555,41.36947250366211,5088279.0
2006-06-05,41.11982727050781,41.6904411315918,41.09843063354492,41.54779052734375,4216936.0
2006-06-06,40.86305236816406,41.40513610839844,40.342369079589844,41.11982727050781,4609776.0
2006-06-07,40.620540618896484,41.41939926147461,40.613407135009766,40.94151306152344,5350172.0
2006-06-08,40.72753143310547,41.262481689453125,40.52781677246094,40.7631950378418,6551406.0
2006-06-09,41.241085052490234,41.39800262451172,40.54921340942383,40.69900131225586,5246705.0
2006-06-12,41.76890182495117,41.97574996948242,41.35520553588867,41.619117736816406,7018412.0
2006-06-13,41.59058380126953,41.98288345336914,41.390869140625,41.904422760009766,8168192.0
2006-06-14,40.827388763427734,41.5049934387207,40.37803268432617,41.31954574584961,6343910.0
2006-06-15,41.35520553588867,41.51212692260742,40.66333770751953,40.977176666259766,4459622.0
2006-06-16,41.283878326416016,41.647647857666016,41.027103424072266,41.35520553588867,4680437.0
2006-06-19,40.43509292602539,41.36947250366211,40.335235595703125,41.29814529418945,3227404.0
2006-06-20,40.6276741027832,40.855918884277344,40.14265441894531,40.44222640991211,8193989.0
2006-06-21,40.463623046875,40.81312561035156,40.2995719909668,40.6276741027832,3441630.0
2006-06-22,40.534950256347656,40.69186782836914,39.85734558105469,40.620540618896484,6260070.0
2006-06-23,40.60627746582031,41.034236907958984,40.285308837890625,40.534950256347656,3805869.0
2006-06-26,40.65620422363281,40.87018585205078,40.49215316772461,40.66333770751953,3874147.0
2006-06-27,40.335235595703125,41.11269760131836,40.26390838623047,40.791725158691406,4479530.0
2006-06-28,40.306705474853516,40.620540618896484,40.071327209472656,40.342369079589844,4807178.0
2006-06-29,40.25677490234375,40.52068328857422,39.78601837158203,40.513553619384766,5131460.0
2006-06-30,40.534950256347656,40.66333770751953,39.77888870239258,39.80028533935547,5613328.0
2006-07-03,41.31954574584961,41.3409423828125,40.570613861083984,40.65620422363281,1655061.0
2006-07-05,41.04850387573242,41.469329833984375,40.83452224731445,41.2268180847168,4166323.0
2006-07-06,40.64907455444336,41.06990051269531,40.47075653076172,41.012840270996094,2647397.0
2006-07-07,40.63480758666992,40.95577621459961,40.47789001464844,40.64907455444336,3823394.0
2006-07-10,41.034236907958984,41.205421447753906,40.65620422363281,40.90584945678711,3640714.0
2006-07-11,41.469329833984375,41.54779052734375,41.0912971496582,41.262481689453125,6356668.0
2006-07-12,41.15549087524414,41.697574615478516,41.11982727050781,41.53352355957031,4860594.0
2006-07-13,41.15549087524414,41.697574615478516,41.06990051269531,41.29814529418945,5429946.0
2006-07-14,41.14835739135742,41.440799713134766,40.95577621459961,41.062767028808594,3762828.0
2006-07-17,41.497859954833984,41.683311462402344,41.15549087524414,41.205421447753906,3469249.0
2006-07-18,41.51212692260742,41.6904411315918,41.33380889892578,41.65477752685547,4659547.0
2006-07-19,41.79743194580078,42.161197662353516,41.53352355957031,41.6904411315918,6230768.0
2006-07-20,41.925819396972656,42.32524871826172,41.65477752685547,41.940086364746094,4395831.0
2006-07-21,41.97574996948242,42.51070022583008,41.669044494628906,42.47503662109375,8263949.0
2006-07-24,42.4821662902832,42.6176872253418,41.89015579223633,42.082740783691406,3576222.0
2006-07-25,42.5677604675293,42.72467803955078,42.25392150878906,42.624820709228516,5461211.0
2006-07-26,42.48929977416992,42.76034164428711,42.368045806884766,42.582027435302734,7382511.0
2006-07-27,41.497859954833984,42.56062698364258,41.462196350097656,42.52496337890625,7199410.0
2006-07-28,41.619117736816406,41.98288345336914,41.390869140625,41.619117736816406,7284231.0
2006-07-31,41.29814529418945,42.403709411621094,41.11982727050781,41.71184158325195,9437703.0
2006-08-01,42.02567672729492,42.1540641784668,40.998573303222656,41.29814529418945,8454761.0
2006-08-02,41.940086364746094,42.47503662109375,41.77603530883789,42.47503662109375,5829796.0
2006-08-03,41.81882858276367,42.189727783203125,41.519256591796875,41.65477752685547,12700578.0
2006-08-04,41.89015579223633,42.6176872253418,41.84736251831055,42.06847381591797,20041870.0
2006-08-07,41.38373947143555,42.1540641784668,41.37660598754883,41.76176834106445,8692961.0
2006-08-08,41.56205368041992,41.81882858276367,41.36947250366211,41.36947250366211,3976212.0
2006-08-09,41.526390075683594,42.082740783691406,41.42653274536133,41.88302230834961,3644920.0
2006-08-10,41.497859954833984,41.65477752685547,41.31241226196289,41.476463317871094,6846807.0
2006-08-11,41.30527877807617,41.42653274536133,41.09843063354492,41.24821853637695,3644078.0
2006-08-14,42.01141357421875,42.12553405761719,41.5549201965332,41.56205368041992,5567062.0
2006-08-15,42.425106048583984,42.52496337890625,42.082740783691406,42.4322395324707,5554163.0
2006-08-16,42.07560729980469,42.603424072265625,42.01141357421875,42.425106048583984,5409477.0
2006-08-17,41.925819396972656,42.11840057373047,41.733238220214844,41.79743194580078,7126787.0
2006-08-18,42.68901443481445,42.831668853759766,41.932952880859375,42.24679183959961,14879987.0
2006-08-21,42.78173828125,43.1455078125,42.396575927734375,42.47503662109375,6668333.0
2006-08-22,43.34522247314453,43.43794631958008,42.838802337646484,42.90299606323242,8237731.0
2006-08-23,43.266761779785156,43.43081283569336,42.97432327270508,43.25962829589844,4310169.0
2006-08-24,43.15977096557617,43.4950065612793,42.94579315185547,43.4950065612793,2405131.0
2006-08-25,42.72467803955078,43.25962829589844,42.681884765625,43.045650482177734,4524955.0
2006-08-28,43.3594856262207,43.609130859375,42.660484313964844,42.79600524902344,10981586.0
2006-08-29,43.009986877441406,43.43794631958008,42.68901443481445,43.295291900634766,9201046.0
2006-08-30,42.88159942626953,43.330955505371094,42.82453536987305,43.295291900634766,8045377.0
2006-08-31,43.4950065612793,43.63052749633789,43.045650482177734,43.045650482177734,4177259.0
2006-09-01,43.18117141723633,43.63766098022461,43.11697769165039,43.59486389160156,4213010.0
2006-09-05,42.53209686279297,43.18830108642578,42.41084289550781,43.01711654663086,4043368.0
2006-09-06,42.4322395324707,42.71754455566406,42.33238220214844,42.53209686279297,3374334.0
2006-09-07,42.43937301635742,42.603424072265625,42.31098556518555,42.49643325805664,4587905.0
2006-09-08,42.346649169921875,43.067047119140625,42.21826171875,43.067047119140625,2388167.0
2006-09-11,41.9686164855957,42.79600524902344,41.79029846191406,42.79600524902344,5345125.0
2006-09-12,41.51212692260742,42.189727783203125,41.35520553588867,42.082740783691406,4780820.0
2006-09-13,41.56205368041992,41.697574615478516,41.0413703918457,41.51212692260742,4148518.0
2006-09-14,41.205421447753906,41.8544921875,41.14122772216797,41.619117736816406,3428311.0
2006-09-15,42.23252487182617,42.53923034667969,41.875892639160156,42.44650650024414,16592249.0
2006-09-18,41.89015579223633,42.36091232299805,41.733238220214844,42.23252487182617,6224600.0
2006-09-19,42.22539138793945,42.30385208129883,41.79743194580078,41.932952880859375,6135993.0
2006-09-20,42.417972564697266,42.5178337097168,42.146934509277344,42.368045806884766,5795307.0
2006-09-21,42.146934509277344,42.46076965332031,41.9686164855957,42.28245544433594,8084913.0
2006-09-22,42.46076965332031,42.71754455566406,41.97574996948242,41.99714660644531,6016543.0
2006-09-25,43.23109817504883,43.509273529052734,42.46076965332031,42.76034164428711,6421721.0
2006-09-26,43.40228271484375,43.58060073852539,43.0813102722168,43.22396469116211,3952238.0
2006-09-27,44.00856018066406,44.208274841308594,43.330955505371094,43.330955505371094,5649780.0
2006-09-28,43.72325134277344,44.09415054321289,43.281028747558594,43.937232971191406,4556360.0
2006-09-29,43.18117141723633,43.9586296081543,43.10984420776367,43.85164260864258,8366715.0
2006-10-02,43.18830108642578,43.730384826660156,43.045650482177734,43.22396469116211,5418169.0
2006-10-03,43.1954345703125,43.266761779785156,42.6176872253418,42.867332458496094,10981305.0
2006-10-04,43.509273529052734,43.530670166015625,43.074180603027344,43.1954345703125,3907094.0
2006-10-05,43.295291900634766,43.609130859375,43.21683120727539,43.509273529052734,2743994.0
2006-10-06,43.13124084472656,43.295291900634766,42.8459358215332,43.295291900634766,3465183.0
2006-10-09,43.074180603027344,43.3095588684082,42.7318115234375,43.02425003051758,2223852.0
2006-10-10,43.36661911010742,43.63766098022461,42.99571990966797,43.11697769165039,3180157.0
2006-10-11,43.1954345703125,43.509273529052734,43.045650482177734,43.36661911010742,4930834.0
2006-10-12,43.095577239990234,43.3095588684082,42.75320816040039,43.295291900634766,3816665.0
2006-10-13,43.25249481201172,43.4950065612793,42.71754455566406,43.22396469116211,7238666.0
2006-10-16,43.22396469116211,43.38801574707031,42.94579315185547,43.18830108642578,2583886.0
2006-10-17,43.509273529052734,43.609130859375,43.22396469116211,43.245365142822266,3935975.0
2006-10-18,43.972896575927734,44.08702087402344,43.609130859375,43.794578552246094,4382231.0
2006-10-19,44.258201599121094,44.33666229248047,43.716121673583984,43.86590576171875,3564305.0
2006-10-20,44.44365310668945,44.50784683227539,44.051353454589844,44.50784683227539,3122114.0
2006-10-23,44.55777359008789,44.74322509765625,44.051353454589844,44.151214599609375,3767875.0
2006-10-24,44.407989501953125,44.57204055786133,44.08702087402344,44.29386520385742,3349658.0
2006-10-25,44.950069427490234,45.37803268432617,44.407989501953125,44.407989501953125,4383914.0
2006-10-26,45.26390838623047,45.306705474853516,44.893009185791016,44.893009185791016,5735021.0
2006-10-27,44.50784683227539,44.950069427490234,44.051353454589844,44.93580627441406,5007944.0
2006-10-30,44.2867317199707,44.62196731567383,43.987159729003906,44.51498031616211,5182213.0
2006-10-31,44.208274841308594,44.29386520385742,44.06562042236328,44.151214599609375,5067108.0
2006-11-01,44.44365310668945,44.52924346923828,44.11554718017578,44.35092544555664,4698943.0
2006-11-02,44.144081115722656,44.39372253417969,44.04422378540039,44.26533508300781,5870454.0
2006-11-03,43.473609924316406,44.21540832519531,43.4450798034668,44.172611236572266,6683474.0
2006-11-06,43.281028747558594,43.70185470581055,43.22396469116211,43.509273529052734,6365220.0
2006-11-07,42.53209686279297,43.295291900634766,42.41084289550781,43.10271072387695,9534161.0
2006-11-08,42.51070022583008,42.78887176513672,41.98288345336914,42.1540641784668,10135899.0
2006-11-09,42.55349349975586,42.624820709228516,42.23252487182617,42.403709411621094,8156135.0
2006-11-10,42.831668853759766,42.98858642578125,42.5178337097168,42.56062698364258,7336245.0
2006-11-13,42.00428009033203,42.653350830078125,42.00428009033203,42.64622116088867,9794372.0
2006-11-14,42.21112823486328,42.339515686035156,42.082740783691406,42.082740783691406,8925272.0
2006-11-15,41.89728927612305,42.189727783203125,41.84022903442383,42.189727783203125,9208336.0
2006-11-16,41.726104736328125,42.0185432434082,41.697574615478516,41.79743194580078,8890222.0
2006-11-17,41.79029846191406,41.79743194580078,41.476463317871094,41.726104736328125,10336245.0
2006-11-20,41.29814529418945,41.77603530883789,41.24821853637695,41.54779052734375,6193475.0
2006-11-21,41.88302230834961,42.082740783691406,41.59771728515625,41.59771728515625,5979109.0
2006-11-22,42.27532196044922,42.339515686035156,41.79743194580078,41.875892639160156,4739741.0
2006-11-24,42.546363830566406,42.574893951416016,42.11840057373047,42.189727783203125,1913730.0
2006-11-27,42.31098556518555,42.574893951416016,42.082740783691406,42.546363830566406,6268342.0
2006-11-28,42.631954193115234,42.8459358215332,42.161197662353516,42.318115234375,4001448.0
2006-11-29,43.20970153808594,43.295291900634766,42.624820709228516,42.624820709228516,5740629.0
2006-11-30,43.316688537597656,43.42367935180664,42.74607849121094,43.009986877441406,3745723.0
2006-12-01,43.78744888305664,43.90156936645508,43.380882263183594,43.523536682128906,4608094.0
2006-12-04,44.151214599609375,44.400856018066406,43.89443588256836,44.00856018066406,4202355.0
2006-12-05,44.52924346923828,44.68616485595703,43.92296600341797,44.05848693847656,6093653.0
2006-12-06,44.258201599121094,44.73609161376953,44.06562042236328,44.65049743652344,3826899.0
2006-12-07,44.11554718017578,44.44365310668945,43.88017272949219,44.400856018066406,3446396.0
2006-12-08,43.83024215698242,44.09415054321289,43.63766098022461,43.972896575927734,4746611.0
2006-12-11,44.051353454589844,44.05848693847656,43.65192413330078,43.758914947509766,3002103.0
2006-12-12,44.179744720458984,44.4222526550293,43.85164260864258,43.972896575927734,4963360.0
2006-12-13,44.30099868774414,44.457916259765625,44.01569366455078,44.32952880859375,4387839.0
2006-12-14,44.52210998535156,44.80741882324219,44.151214599609375,44.30099868774414,3045565.0
2006-12-15,44.65049743652344,44.80741882324219,44.386592864990234,44.657630920410156,4371857.0
2006-12-18,44.04422378540039,44.57917404174805,43.89443588256836,44.57917404174805,3282082.0
2006-12-19,44.10128402709961,44.26533508300781,43.794578552246094,43.86590576171875,3181278.0
2006-12-20,44.10841751098633,44.172611236572266,43.87303924560547,43.937232971191406,2827974.0
2006-12-21,44.01569366455078,44.29386520385742,43.86590576171875,44.11554718017578,2116880.0
2006-12-22,43.815975189208984,44.151214599609375,43.530670166015625,43.915836334228516,1582157.0
2006-12-26,44.08702087402344,44.151214599609375,43.51640319824219,43.80171203613281,1067483.0
2006-12-27,44.24393844604492,44.4222526550293,44.09415054321289,44.21540832519531,1764277.0
2006-12-28,44.05848693847656,44.39372253417969,44.00856018066406,44.11554718017578,1219460.0
2006-12-29,44.144081115722656,44.26533508300781,43.915836334228516,44.00856018066406,2242639.0
2007-01-03,44.52924346923828,44.928672790527344,44.022823333740234,44.144081115722656,3815263.0
2007-01-04,44.13694763183594,44.636234283447266,44.022823333740234,44.52924346923828,3023834.0
2007-01-05,43.074180603027344,43.965763092041016,42.88159942626953,43.937232971191406,4148658.0
2007-01-08,42.96718978881836,43.352352142333984,42.831668853759766,43.00285339355469,2441723.0
2007-01-09,42.96718978881836,43.509273529052734,42.681884765625,43.509273529052734,3712776.0
2007-01-10,43.34522247314453,43.64479446411133,42.90299606323242,43.523536682128906,4122441.0
2007-01-11,43.1954345703125,43.609130859375,42.99571990966797,43.42367935180664,2882652.0
2007-01-12,42.546363830566406,43.281028747558594,42.196861267089844,43.05278015136719,4661089.0
2007-01-16,42.574893951416016,42.810272216796875,42.4821662902832,42.76034164428711,3163753.0
2007-01-17,42.68901443481445,42.817405700683594,42.389442443847656,42.51070022583008,3818207.0
2007-01-18,42.76034164428711,43.316688537597656,42.368045806884766,43.316688537597656,3358351.0
2007-01-19,42.9814567565918,42.9814567565918,42.66761779785156,42.78887176513672,2563557.0
2007-01-22,42.76747512817383,43.045650482177734,42.70328140258789,42.867332458496094,3277175.0
2007-01-23,42.96005630493164,43.15263748168945,42.28958511352539,42.46076965332031,3905832.0
2007-01-24,42.8459358215332,43.13124084472656,42.51070022583008,42.582027435302734,2573231.0
2007-01-25,42.11840057373047,43.088443756103516,42.11840057373047,42.91012954711914,5128095.0
2007-01-26,42.21112823486328,42.346649169921875,41.89728927612305,42.04707717895508,3932470.0
2007-01-29,42.35377883911133,42.417972564697266,41.97574996948242,42.1041374206543,3869240.0
2007-01-30,42.30385208129883,42.660484313964844,42.196861267089844,42.368045806884766,3045705.0
2007-01-31,42.78887176513672,42.8958625793457,42.1540641784668,42.29671859741211,3089307.0
2007-02-01,43.530670166015625,43.62339401245117,42.74607849121094,43.40228271484375,3772642.0
2007-02-02,43.330955505371094,43.45934295654297,43.045650482177734,43.43081283569336,5137489.0
2007-02-05,44.30099868774414,44.31526565551758,43.13837432861328,43.41654968261719,5237732.0
2007-02-06,45.19258117675781,45.306705474853516,44.436519622802734,44.74322509765625,5466398.0
2007-02-07,45.1141242980957,45.22111129760742,44.657630920410156,45.03566360473633,3032526.0
2007-02-08,45.2995719909668,45.40656280517578,44.814552307128906,44.814552307128906,2571689.0
2007-02-09,45.69186782836914,45.848785400390625,45.27104187011719,45.385162353515625,4133096.0
2007-02-12,45.44222640991211,45.72039794921875,45.37803268432617,45.69186782836914,3937797.0
2007-02-13,45.23537826538086,45.34950256347656,44.95720291137695,45.328102111816406,3265398.0
2007-02-14,45.49215316772461,45.67760467529297,45.29243850708008,45.385162353515625,2316244.0
2007-02-15,44.80741882324219,45.37089920043945,44.68616485595703,45.1640510559082,3074446.0
2007-02-16,45.071327209472656,45.1640510559082,44.35092544555664,44.664764404296875,2863024.0
2007-02-20,45.392295837402344,45.592010498046875,45.121253967285156,45.24251174926758,2144359.0
2007-02-21,45.2995719909668,45.39942932128906,44.98573684692383,45.135520935058594,2330404.0
2007-02-22,45.81312561035156,45.89158248901367,45.22111129760742,45.31383514404297,3347275.0
2007-02-23,47.73894500732422,47.92439270019531,46.21968460083008,46.35520553588867,8357042.0
2007-02-26,49.486446380615234,51.57632064819336,48.00285339355469,48.21683120727539,12899662.0
2007-02-27,47.06847381591797,49.26533508300781,46.754634857177734,49.144081115722656,8631413.0
2007-02-28,47.02567672729492,47.71754455566406,46.61198425292969,47.04707717895508,6239040.0
2007-03-01,47.082740783691406,47.396575927734375,45.55634689331055,46.718971252441406,4863398.0
2007-03-02,45.805992126464844,47.08987045288086,45.805992126464844,46.726104736328125,7049817.0
2007-03-05,45.49928665161133,46.241085052490234,45.363765716552734,45.64194107055664,7916533.0
2007-03-06,46.2268180847168,46.241085052490234,45.55634689331055,45.75606155395508,4356294.0
2007-03-07,45.977176666259766,46.683311462402344,45.93437957763672,46.21968460083008,3044443.0
2007-03-08,46.005706787109375,46.48359680175781,45.94151306152344,46.291011810302734,2926254.0
2007-03-09,45.998573303222656,46.59771728515625,45.86305236816406,46.43366622924805,3573558.0
2007-03-12,47.161197662353516,47.25392150878906,45.977176666259766,46.005706787109375,4311430.0
2007-03-13,46.32667541503906,47.72467803955078,46.255348205566406,47.161197662353516,5022385.0
2007-03-14,46.6904411315918,46.88302230834961,45.86305236816406,46.32667541503906,4041125.0
2007-03-15,47.28958511352539,47.36091232299805,46.45506286621094,46.6904411315918,3717683.0
2007-03-16,46.9186897277832,47.610557556152344,46.754634857177734,47.53209686279297,4851341.0
2007-03-19,47.582027435302734,47.603424072265625,46.940086364746094,47.21112823486328,2539723.0
2007-03-20,48.530670166015625,48.530670166015625,47.23252487182617,47.46790313720703,3470371.0
2007-03-21,49.24393844604492,49.607704162597656,48.17403793334961,48.39514923095703,5367277.0
2007-03-22,48.316688537597656,49.172611236572266,47.50356674194336,48.93009948730469,8617393.0
2007-03-23,48.302425384521484,48.45220947265625,47.71041488647461,47.96718978881836,5458266.0
2007-03-26,48.609130859375,48.66619110107422,47.74607849121094,48.05278015136719,3181138.0
2007-03-27,48.37375259399414,48.815975189208984,48.095577239990234,48.40228271484375,3495887.0
2007-03-28,49.32239532470703,49.900142669677734,48.28815841674805,48.43794631958008,5879427.0
2007-03-29,49.2867317199707,49.80028533935547,49.03709030151367,49.465049743652344,3930647.0
2007-03-30,49.00856018066406,49.57204055786133,47.44650650024414,49.29386520385742,7461865.0
2007-04-02,50.21398162841797,50.306705474853516,48.98003005981445,49.11554718017578,4452051.0
2007-04-03,50.87018585205078,50.92011260986328,50.363765716552734,50.64194107055664,5279932.0
2007-04-04,50.67047119140625,51.012840270996094,50.50642013549805,51.012840270996094,4063136.0
2007-04-05,51.14122772216797,51.14122772216797,50.52781677246094,50.67047119140625,2740489.0
2007-04-09,51.412269592285156,51.60485076904297,51.027103424072266,51.034236907958984,2219086.0
2007-04-10,51.526390075683594,51.63338088989258,51.30527877807617,51.497859954833984,2484624.0
2007-04-11,51.412269592285156,51.704708099365234,51.255348205566406,51.526390075683594,3916207.0
2007-04-12,50.73466491699219,51.62624740600586,50.60627746582031,51.57632064819336,5157117.0
2007-04-13,50.58488082885742,51.35520553588867,50.135520935058594,51.35520553588867,2858117.0
2007-04-16,51.07703399658203,51.40513610839844,50.65620422363281,51.291011810302734,2233106.0
2007-04-17,51.98288345336914,52.06847381591797,50.8773193359375,51.062767028808594,3166838.0
2007-04-18,52.41084289550781,52.51070022583008,51.82596206665039,51.9186897277832,5265491.0
2007-04-19,51.83309555053711,53.13837432861328,51.77603530883789,53.13837432861328,4018973.0
2007-04-20,52.2681884765625,52.78173828125,50.75606155395508,52.43937301635742,9962191.0
2007-04-23,52.831668853759766,53.295291900634766,52.425106048583984,52.425106048583984,4121740.0
2007-04-24,53.48787307739258,53.730384826660156,52.5178337097168,52.92439270019531,4790914.0
2007-04-25,53.95149612426758,54.208274841308594,53.40228271484375,53.4950065612793,7142769.0
2007-04-26,54.52924346923828,55.285308837890625,54.05848693847656,54.05848693847656,6383306.0
2007-04-27,54.3723258972168,54.59343719482422,53.85877227783203,54.144081115722656,4124684.0
2007-04-30,53.78744888305664,55.278175354003906,53.730384826660156,54.721824645996094,4746611.0
2007-05-01,54.52924346923828,54.56490707397461,53.63766098022461,54.04422378540039,4266987.0
2007-05-02,54.97860336303711,55.09272384643555,54.54351043701172,54.75748825073242,2817319.0
2007-05-03,54.8359489440918,55.45648956298828,54.31526565551758,55.02853012084961,5842555.0
2007-05-04,54.56490707397461,55.099857330322266,54.379459381103516,54.843082427978516,4409430.0
2007-05-07,55.87018585205078,55.998573303222656,54.229671478271484,54.229671478271484,5119964.0
2007-05-08,55.14265441894531,56.619117736816406,55.04279708862305,56.619117736816406,7914150.0
2007-05-09,55.31383514404297,55.73466491699219,55.049930572509766,55.73466491699219,4094120.0
2007-05-10,54.44365310668945,55.52781677246094,54.407989501953125,55.21398162841797,7284371.0
2007-05-11,54.5863037109375,54.76462173461914,53.9586296081543,54.27960205078125,3746985.0
2007-05-14,54.51498031616211,55.01426315307617,54.2867317199707,54.73609161376953,3144125.0
2007-05-15,54.8858757019043,55.513553619384766,54.693294525146484,54.693294525146484,3817366.0
2007-05-16,55.42082595825195,55.513553619384766,54.77888870239258,55.44935989379883,2319469.0
2007-05-17,54.864479064941406,55.24251174926758,54.429386138916016,55.185447692871094,2759697.0
2007-05-18,55.95577621459961,56.01996994018555,54.864479064941406,54.95720291137695,4933638.0
2007-05-21,55.32096862792969,56.36233901977539,55.32096862792969,56.36233901977539,3823815.0
2007-05-22,55.17831802368164,55.805992126464844,54.97146987915039,55.60627746582031,3425927.0
2007-05-23,54.7004280090332,55.777462005615234,54.636234283447266,55.24251174926758,2957239.0
2007-05-24,52.603424072265625,54.70756149291992,52.574893951416016,54.49357986450195,9002522.0
2007-05-25,52.24679183959961,53.20970153808594,51.65477752685547,52.99571990966797,5047060.0
2007-05-29,52.53209686279297,53.0313835144043,52.082740783691406,52.867332458496094,6290073.0
2007-05-30,54.229671478271484,54.2867317199707,52.26105499267578,52.35377883911133,9534722.0
2007-05-31,55.63480758666992,55.75606155395508,53.523536682128906,54.379459381103516,8627908.0
2007-06-01,54.643367767333984,56.19115447998047,54.27960205078125,55.67047119140625,6905691.0
2007-06-04,53.84450912475586,54.465049743652344,53.502140045166016,54.12981414794922,6115804.0
2007-06-05,52.97432327270508,53.86590576171875,52.76034164428711,53.23109817504883,4809561.0
2007-06-06,51.78316879272461,52.68901443481445,51.38373947143555,52.3823127746582,7427235.0
2007-06-07,49.871612548828125,51.78316879272461,49.73609161376953,51.42653274536133,9423403.0
2007-06-08,50.39942932128906,50.798858642578125,49.75035858154297,50.1141242980957,6430834.0
2007-06-11,51.469329833984375,51.82596206665039,50.49928665161133,50.64907455444336,8828815.0
2007-06-12,50.392295837402344,51.233951568603516,50.285308837890625,50.848785400390625,5570286.0
2007-06-13,51.42653274536133,51.462196350097656,50.52068328857422,50.89871597290039,6667211.0
2007-06-14,51.9186897277832,52.56062698364258,51.469329833984375,51.697574615478516,5573511.0
2007-06-15,53.124107360839844,53.54493713378906,52.5677604675293,52.95292282104492,7500420.0
2007-06-18,52.653350830078125,53.13837432861328,52.23965835571289,53.124107360839844,3517478.0
2007-06-19,52.72467803955078,52.97432327270508,52.20399475097656,52.3823127746582,3775586.0
2007-06-20,50.8773193359375,53.16690444946289,50.798858642578125,52.888729095458984,4831012.0
2007-06-21,51.283878326416016,51.940086364746094,50.592010498046875,50.67760467529297,4842087.0
2007-06-22,49.950069427490234,51.390869140625,49.950069427490234,50.99143981933594,5176745.0
2007-06-25,50.827388763427734,51.904422760009766,50.02139663696289,50.135520935058594,5560472.0
2007-06-26,50.78459167480469,51.704708099365234,50.78459167480469,51.084163665771484,4778857.0
2007-06-27,51.6405143737793,51.697574615478516,50.071327209472656,50.071327209472656,4723338.0
2007-06-28,51.42653274536133,52.50356674194336,51.291011810302734,51.6405143737793,4492569.0
2007-06-29,51.78316879272461,52.610557556152344,51.062767028808594,51.497859954833984,5189082.0
2007-07-02,54.44365310668945,54.45078659057617,52.4821662902832,52.78173828125,7119356.0
2007-07-03,54.2867317199707,55.00713348388672,53.8231086730957,54.82881546020508,2889101.0
2007-07-05,54.614837646484375,54.97146987915039,53.65192413330078,54.814552307128906,4861295.0
2007-07-06,54.50071334838867,54.62910079956055,53.34522247314453,54.52210998535156,3668193.0
2007-07-09,54.386592864990234,55.01426315307617,54.1226806640625,54.57917404174805,2706701.0
2007-07-10,53.17403793334961,54.35805892944336,53.15263748168945,53.944366455078125,4800869.0
2007-07-11,53.45220947265625,53.7731819152832,52.97432327270508,53.316688537597656,2741611.0
2007-07-12,54.67903137207031,54.67903137207031,53.37375259399414,53.46647644042969,3681372.0
2007-07-13,55.748931884765625,55.90584945678711,54.379459381103516,54.75035858154297,4820917.0
2007-07-16,54.950069427490234,55.89871597290039,54.75748825073242,55.49928665161133,4066501.0
2007-07-17,55.392295837402344,55.63480758666992,54.97146987915039,55.49215316772461,3931488.0
2007-07-18,56.07703399658203,56.233951568603516,54.714691162109375,54.90727615356445,4742125.0
2007-07-19,58.523536682128906,58.915836334228516,56.184024810791016,56.54779052734375,10687867.0
2007-07-20,56.269615173339844,57.91012954711914,56.233951568603516,57.132667541503906,7536311.0
2007-07-23,57.32524871826172,57.574893951416016,55.86305236816406,55.99143981933594,6228105.0
2007-07-24,54.16547775268555,57.06847381591797,53.944366455078125,56.11269760131836,9553368.0
2007-07-25,53.095577239990234,55.95577621459961,51.11269760131836,55.27104187011719,15668191.0
2007-07-26,50.570613861083984,52.24679183959961,49.29386520385742,52.1540641784668,16777874.0
2007-07-27,49.657630920410156,51.269615173339844,49.657630920410156,50.356632232666016,12009532.0
2007-07-30,49.5863037109375,50.285308837890625,48.39514923095703,49.85734558105469,11042573.0
2007-07-31,50.03566360473633,52.574893951416016,49.950069427490234,52.574893951416016,10257453.0
2007-08-01,52.853065490722656,53.273895263671875,50.24964141845703,50.285308837890625,10414056.0
2007-08-02,53.40228271484375,53.64479446411133,51.65477752685547,51.65477752685547,6968641.0
2007-08-03,50.70613479614258,54.208274841308594,50.44935989379883,53.13837432861328,7683941.0
2007-08-06,52.97432327270508,53.13837432861328,49.950069427490234,51.09843063354492,7727123.0
2007-08-07,53.18117141723633,54.26533508300781,51.97574996948242,52.417972564697266,9229086.0
2007-08-08,54.49357986450195,54.671897888183594,53.34522247314453,54.00856018066406,7797503.0
2007-08-09,53.67332458496094,55.17831802368164,52.610557556152344,53.78031539916992,10515280.0
2007-08-10,51.961483001708984,54.52210998535156,51.71184158325195,52.817405700683594,8649218.0
2007-08-13,51.925819396972656,53.01711654663086,51.390869140625,52.11840057373047,4336947.0
2007-08-14,50.49215316772461,52.375179290771484,50.37803268432617,52.375179290771484,4366809.0
2007-08-15,49.30099868774414,51.84736251831055,49.07988739013672,49.864479064941406,5648798.0
2007-08-16,48.05278015136719,49.2867317199707,46.16975784301758,49.07988739013672,13327132.0
2007-08-17,50.87018585205078,51.36233901977539,48.21683120727539,48.21683120727539,11348349.0
2007-08-20,50.92011260986328,51.27674865722656,49.51498031616211,51.14835739135742,4069305.0
2007-08-21,50.94151306152344,51.27674865722656,50.42795944213867,50.49928665161133,3457612.0
2007-08-22,51.84022903442383,51.84022903442383,50.64907455444336,51.16262435913086,4894522.0
2007-08-23,51.66191101074219,52.425106048583984,51.291011810302734,52.111270904541016,3940461.0
2007-08-24,52.168331146240234,52.29671859741211,51.14835739135742,51.79029846191406,3364099.0
2007-08-27,50.02853012084961,52.082740783691406,49.871612548828125,52.07560729980469,5803719.0
2007-08-28,49.33666229248047,50.2995719909668,49.051353454589844,49.82881546020508,7295027.0
2007-08-29,50.777462005615234,51.09843063354492,49.33666229248047,49.33666229248047,4777876.0
2007-08-30,50.00713348388672,50.64194107055664,49.5863037109375,50.52781677246094,4457238.0
2007-08-31,50.40656280517578,51.07703399658203,49.97860336303711,50.741798400878906,4633890.0
2007-09-04,52.4322395324707,52.660484313964844,51.11269760131836,51.78316879272461,5602953.0
2007-09-05,52.09700393676758,52.46790313720703,51.490726470947266,52.06134033203125,6315309.0
2007-09-06,53.23823165893555,53.3594856262207,51.53352355957031,51.99714660644531,6233012.0
2007-09-07,52.25392150878906,54.436519622802734,51.940086364746094,54.436519622802734,5276427.0
2007-09-10,52.346649169921875,53.25962829589844,51.961483001708984,52.70328140258789,7242031.0
2007-09-11,53.45220947265625,53.70185470581055,52.46076965332031,52.596290588378906,5605056.0
2007-09-12,53.316688537597656,53.766048431396484,53.02425003051758,53.1954345703125,5648097.0
2007-09-13,54.21540832519531,54.62910079956055,53.57346725463867,53.57346725463867,4873492.0
2007-09-14,54.54351043701172,54.82168197631836,53.65192413330078,53.85877227783203,5159640.0
2007-09-17,53.330955505371094,54.671897888183594,52.95292282104492,54.486446380615234,6241424.0
2007-09-18,54.714691162109375,54.77175521850586,53.4950065612793,53.4950065612793,6465884.0
2007-09-19,55.89158248901367,56.619117736816406,55.049930572509766,55.05706024169922,5749322.0
2007-09-20,55.121253967285156,56.0912971496582,55.121253967285156,55.741798400878906,2898775.0
2007-09-21,55.45648956298828,56.12696075439453,55.121253967285156,55.78459167480469,5592999.0
2007-09-24,55.75606155395508,56.283878326416016,55.185447692871094,55.45648956298828,3897139.0
2007-09-25,55.55634689331055,56.33380889892578,55.52068328857422,55.599143981933594,2792223.0
2007-09-26,55.827388763427734,56.36947250366211,55.47075653076172,55.7132682800293,3853257.0
2007-09-27,54.893009185791016,56.27674865722656,54.7004280090332,56.062767028808594,3922656.0
2007-09-28,53.75178146362305,55.09272384643555,53.523536682128906,54.75035858154297,6525609.0
2007-10-01,54.05848693847656,54.99286651611328,52.78173828125,54.10841751098633,4959435.0
2007-10-02,54.30099868774414,54.67903137207031,53.85164260864258,54.49357986450195,7351107.0
2007-10-03,53.7731819152832,54.41511917114258,53.6590576171875,54.222537994384766,3193616.0
2007-10-04,54.251068115234375,54.85021209716797,53.62339401245117,53.78744888305664,2836947.0
2007-10-05,54.636234283447266,54.950069427490234,54.30813217163086,54.436519622802734,3081596.0
2007-10-08,54.82168197631836,55.55634689331055,54.35092544555664,54.44365310668945,2262267.0
2007-10-09,55.770328521728516,55.855918884277344,54.893009185791016,55.128387451171875,3795214.0
2007-10-10,55.14978790283203,55.84165573120117,54.714691162109375,55.777462005615234,3433778.0
2007-10-11,56.16975784301758,56.84022903442383,55.392295837402344,55.64194107055664,7902653.0
2007-10-12,56.476463317871094,57.03994369506836,55.92011260986328,56.526390075683594,4282269.0
2007-10-15,55.855918884277344,56.6904411315918,55.31383514404297,56.51212692260742,3508645.0
2007-10-16,55.63480758666992,56.16975784301758,55.31383514404297,55.84165573120117,3885222.0
2007-10-17,55.099857330322266,56.262481689453125,54.57917404174805,55.99143981933594,4595055.0
2007-10-18,54.921539306640625,55.342369079589844,54.671897888183594,54.82881546020508,3319515.0
2007-10-19,53.59486389160156,54.97146987915039,53.38801574707031,54.51498031616211,5463874.0
2007-10-22,54.051353454589844,54.379459381103516,52.610557556152344,53.13124084472656,3858725.0
2007-10-23,54.35092544555664,54.7004280090332,53.944366455078125,54.208274841308594,3141321.0
2007-10-24,54.52210998535156,54.55064010620117,53.61626052856445,54.208274841308594,6676885.0
2007-10-25,55.798858642578125,56.12696075439453,53.987159729003906,54.208274841308594,5273062.0
2007-10-26,57.21826171875,57.97432327270508,55.998573303222656,56.82596206665039,4907561.0
2007-10-29,57.681884765625,58.13124084472656,57.082740783691406,57.48929977416992,4131554.0
2007-10-30,57.74607849121094,58.42367935180664,56.81882858276367,57.29671859741211,3487475.0
2007-10-31,59.04422378540039,59.201141357421875,57.831668853759766,57.831668853759766,4621833.0
2007-11-01,57.90299606323242,59.201141357421875,57.67475128173828,58.8231086730957,5265912.0
2007-11-02,58.323822021484375,58.587730407714844,57.425106048583984,58.13124084472656,4512758.0
2007-11-05,59.85734558105469,60.09272384643555,56.97574996948242,56.97574996948242,6981960.0
2007-11-06,59.82881546020508,60.17831802368164,58.75178146362305,59.80741882324219,4190578.0
2007-11-07,58.245365142822266,59.893009185791016,58.245365142822266,58.7731819152832,5113094.0
2007-11-08,59.457916259765625,59.95720291137695,58.295291900634766,58.295291900634766,7078277.0
2007-11-09,58.744651794433594,60.570613861083984,58.56633377075195,60.570613861083984,4937984.0
2007-11-12,56.45506286621094,59.90727615356445,56.233951568603516,58.523536682128906,6998223.0
2007-11-13,56.51212692260742,56.81882858276367,55.32096862792969,56.81882858276367,7720393.0
2007-11-14,56.6405143737793,57.49643325805664,56.38373947143555,56.74037170410156,4154126.0
2007-11-15,56.54779052734375,57.46790313720703,55.977176666259766,56.526390075683594,5683147.0
2007-11-16,56.9186897277832,57.1540641784668,55.98430633544922,57.00428009033203,5083091.0
2007-11-19,56.932952880859375,57.23965835571289,56.34807586669922,56.676177978515625,4624217.0
2007-11-20,57.888729095458984,58.13837432861328,56.911556243896484,56.911556243896484,4435648.0
2007-11-21,57.27532196044922,58.330955505371094,57.182594299316406,57.23965835571289,6643377.0
2007-11-23,57.5178337097168,57.631954193115234,56.476463317871094,57.53923034667969,3691746.0
2007-11-26,57.146934509277344,58.965763092041016,56.697574615478516,57.403709411621094,5565940.0
2007-11-27,57.810272216796875,58.0813102722168,56.940086364746094,57.56062698364258,4542760.0
2007-11-28,58.70185470581055,58.937232971191406,57.425106048583984,58.3594856262207,5864005.0
2007-11-29,58.330955505371094,58.9586296081543,57.76747512817383,58.63052749633789,2778904.0
2007-11-30,57.82453536987305,59.222537994384766,57.53209686279297,59.151214599609375,5770352.0
2007-12-03,58.794578552246094,59.02995681762695,57.44650650024414,57.44650650024414,4086550.0
2007-12-04,59.97146987915039,60.363765716552734,58.323822021484375,58.323822021484375,5179549.0
2007-12-05,61.43366622924805,61.54065704345703,60.02139663696289,60.40656280517578,5721001.0
2007-12-06,61.084163665771484,61.41939926147461,60.1640510559082,61.412269592285156,3458173.0
2007-12-07,60.81312561035156,61.54779052734375,60.2995719909668,61.07703399658203,3518740.0
2007-12-10,61.469329833984375,61.59771728515625,60.63480758666992,61.10556411743164,5087297.0
2007-12-11,59.56490707397461,61.932952880859375,59.47931671142578,61.440799713134766,4760070.0
2007-12-12,58.85164260864258,60.47789001464844,58.20256805419922,59.77175521850586,6631881.0
2007-12-13,60.70613479614258,60.78459167480469,58.587730407714844,58.68045425415039,5265772.0
2007-12-14,59.864479064941406,60.948646545410156,59.022823333740234,59.03709030151367,8162023.0
2007-12-17,59.08702087402344,60.363765716552734,59.022823333740234,59.486446380615234,5787316.0
2007-12-18,61.01996994018555,61.16262435913086,59.35805892944336,59.4222526550293,6928824.0
2007-12-19,59.55777359008789,61.184024810791016,59.39372253417969,60.328102111816406,6679549.0
2007-12-20,58.794578552246094,60.27104187011719,58.23109817504883,60.106990814208984,6708991.0
2007-12-21,58.67332458496094,60.69900131225586,57.96005630493164,59.3723258972168,8979249.0
2007-12-24,58.530670166015625,59.09415054321289,58.28815841674805,58.54493713378906,2339517.0
2007-12-26,58.38801574707031,58.8231086730957,58.13124084472656,58.8231086730957,2469623.0
2007-12-27,58.059913635253906,59.001426696777344,58.02425003051758,58.16690444946289,3208337.0
2007-12-28,59.02995681762695,59.09415054321289,58.13837432861328,58.13837432861328,2808907.0
2007-12-31,58.23109817504883,59.07988739013672,57.96718978881836,58.72325134277344,2819282.0
2008-01-02,57.189727783203125,58.80884552001953,56.9686164855957,58.3095588684082,5155014.0
2008-01-03,57.831668853759766,58.987159729003906,57.2681884765625,57.2681884765625,4530283.0
2008-01-04,58.509273529052734,59.50071334838867,57.06847381591797,57.396575927734375,5722403.0
2008-01-07,59.78601837158203,60.099857330322266,58.13837432861328,58.987159729003906,5302504.0
2008-01-08,60.72039794921875,62.23252487182617,59.97146987915039,59.97146987915039,7810542.0
2008-01-09,61.71184158325195,61.875892639160156,59.57204055786133,60.820255279541016,7222263.0
2008-01-10,60.7631950378418,61.647647857666016,59.96433639526367,61.36947250366211,6105289.0
2008-01-11,59.97146987915039,61.205421447753906,59.54351043701172,60.328102111816406,5630011.0
2008-01-14,60.52781677246094,60.741798400878906,59.60057067871094,60.356632232666016,3848069.0
2008-01-15,60.34950256347656,61.519256591796875,59.85021209716797,59.900142669677734,8063463.0
2008-01-16,57.98858642578125,60.748931884765625,57.75320816040039,60.19258117675781,9895596.0
2008-01-17,55.328102111816406,58.9586296081543,55.328102111816406,57.803138732910156,10692633.0
2008-01-18,54.10841751098633,55.95577621459961,53.316688537597656,55.27104187011719,11439479.0
2008-01-22,52.161197662353516,53.766048431396484,49.93580627441406,51.45506286621094,11930039.0
2008-01-23,55.81312561035156,56.06990051269531,49.928672790527344,50.285308837890625,10496494.0
2008-01-24,53.530670166015625,55.6276741027832,53.0313835144043,55.6276741027832,12458172.0
2008-01-25,52.139801025390625,54.222537994384766,52.00428009033203,54.151214599609375,7730488.0
2008-01-28,52.27532196044922,52.90299606323242,51.78316879272461,52.139801025390625,7235582.0
2008-01-29,52.23252487182617,53.059913635253906,52.06847381591797,52.624820709228516,8054350.0
2008-01-30,52.09700393676758,53.281028747558594,51.88302230834961,52.082740783691406,7181885.0
2008-01-31,54.27960205078125,54.65049743652344,51.32667541503906,51.37660598754883,10871529.0
2008-02-01,55.22111129760742,55.748931884765625,54.151214599609375,54.465049743652344,6767454.0
2008-02-04,56.31241226196289,56.940086364746094,55.19971466064453,55.19971466064453,5819562.0
2008-02-05,53.87303924560547,55.6276741027832,53.730384826660156,55.43509292602539,5108327.0
2008-02-06,54.11554718017578,54.98573684692383,53.78744888305664,54.13694763183594,4851060.0
2008-02-07,54.18687438964844,54.693294525146484,53.43081283569336,53.51640319824219,6533040.0
2008-02-08,54.11554718017578,54.65049743652344,53.509273529052734,53.994293212890625,4150060.0
2008-02-11,56.062767028808594,56.19115447998047,54.16547775268555,54.208274841308594,6317132.0
2008-02-12,56.78316879272461,57.46790313720703,56.005706787109375,56.497859954833984,5638984.0
2008-02-13,56.16262435913086,57.111270904541016,55.70613479614258,57.082740783691406,4328955.0
2008-02-14,55.73466491699219,56.94721984863281,55.34950256347656,56.269615173339844,4110944.0
2008-02-15,56.09843063354492,56.21968460083008,55.21398162841797,55.570613861083984,3354986.0
2008-02-19,55.99143981933594,56.94721984863281,55.63480758666992,56.63338088989258,2672773.0
2008-02-20,55.89158248901367,56.11269760131836,54.95720291137695,55.613407135009766,3307598.0
2008-02-21,55.14978790283203,56.34807586669922,54.8858757019043,55.99143981933594,3616319.0
2008-02-22,56.11982727050781,56.233951568603516,54.657630920410156,55.22111129760742,3460557.0
2008-02-25,55.827388763427734,56.36233901977539,55.392295837402344,56.0413703918457,4070567.0
2008-02-26,56.676177978515625,56.754634857177734,55.0,55.463623046875,4740302.0
2008-02-27,55.570613861083984,57.0185432434082,55.34950256347656,56.447933197021484,3953500.0
2008-02-28,55.20684814453125,55.513553619384766,54.57204055786133,55.31383514404297,4418403.0
2008-02-29,53.38801574707031,54.97860336303711,53.059913635253906,54.62196731567383,5110570.0
2008-03-03,55.31383514404297,55.52781677246094,53.42367935180664,54.07988739013672,6003084.0
2008-03-04,56.669044494628906,57.23965835571289,54.85734558105469,55.08559036254883,8247265.0
2008-03-05,56.66191101074219,57.375179290771484,55.88445281982422,56.79029846191406,5058136.0
2008-03-06,55.620540618896484,57.06134033203125,55.54921340942383,56.61198425292969,4062155.0
2008-03-07,55.6276741027832,55.92011260986328,54.52924346923828,55.071327209472656,5045377.0
2008-03-10,55.078460693359375,55.94151306152344,54.80741882324219,55.791725158691406,5546733.0
2008-03-11,57.624820709228516,57.77460861206055,55.70613479614258,55.70613479614258,7545284.0
2008-03-12,56.66191101074219,58.074180603027344,56.6405143737793,57.63908767700195,4570520.0
2008-03-13,57.53209686279297,57.76034164428711,55.64194107055664,55.99143981933594,5187540.0
2008-03-14,56.88302230834961,57.77460861206055,55.748931884765625,57.73894500732422,6764930.0
2008-03-17,56.62624740600586,57.51070022583008,55.29243850708008,55.64194107055664,7497195.0
2008-03-18,57.853065490722656,58.13124084472656,56.62624740600586,57.596290588378906,6296382.0
2008-03-19,56.41939926147461,58.815975189208984,56.41939926147461,58.01711654663086,6217029.0
2008-03-20,57.346649169921875,57.681884765625,55.805992126464844,56.66191101074219,6853116.0
2008-03-24,57.01141357421875,57.8958625793457,56.440799713134766,57.46790313720703,4274137.0
2008-03-25,56.33380889892578,57.46076965332031,56.184024810791016,56.954349517822266,5350873.0
2008-03-26,56.76176834106445,57.23965835571289,55.97004318237305,56.11982727050781,4780259.0
2008-03-27,57.68901443481445,58.323822021484375,56.81882858276367,57.04707717895508,4481633.0
2008-03-28,56.89015579223633,58.45220947265625,56.78316879272461,57.860198974609375,4141648.0
2008-03-31,57.96718978881836,58.15263748168945,56.76176834106445,56.76176834106445,4761753.0
2008-04-01,59.194007873535156,59.33666229248047,57.77460861206055,58.523536682128906,5104261.0
2008-04-02,59.693294525146484,60.049930572509766,58.86590576171875,59.201141357421875,4352789.0
2008-04-03,59.29386520385742,59.75748825073242,58.730384826660156,59.201141357421875,3604542.0
2008-04-04,59.32239532470703,60.68473434448242,59.151214599609375,59.486446380615234,5228479.0
2008-04-07,58.794578552246094,59.67903137207031,58.68045425415039,59.636234283447266,4671604.0
2008-04-08,58.64479446411133,59.12981414794922,58.4950065612793,58.4950065612793,4864099.0
2008-04-09,58.88730239868164,59.407989501953125,58.20970153808594,58.559200286865234,3928684.0
2008-04-10,59.07988739013672,59.70756149291992,58.70185470581055,59.08702087402344,4521730.0
2008-04-11,58.8231086730957,59.24393844604492,58.45220947265625,58.45220947265625,3243527.0
2008-04-14,59.52210998535156,59.657630920410156,58.552066802978516,58.815975189208984,3310963.0
2008-04-15,60.23537826538086,60.72753143310547,59.75035858154297,59.78601837158203,4101831.0
2008-04-16,61.5049934387207,61.6405143737793,60.06419372558594,60.328102111816406,4893541.0
2008-04-17,62.12553405761719,62.4821662902832,61.35520553588867,61.42653274536133,4788952.0
2008-04-18,62.111270904541016,62.79600524902344,61.59058380126953,62.396575927734375,6538227.0
2008-04-21,61.56918716430664,62.08987045288086,61.055633544921875,61.669044494628906,4377324.0
2008-04-22,61.11269760131836,61.5049934387207,60.798858642578125,61.32667541503906,4359239.0
2008-04-23,61.476463317871094,61.71184158325195,61.012840270996094,61.412269592285156,3893214.0
2008-04-24,60.99143981933594,61.32667541503906,59.75748825073242,61.055633544921875,6443872.0
2008-04-25,61.619117736816406,61.76890182495117,60.92011260986328,61.04850387573242,4570520.0
2008-04-28,60.748931884765625,61.89728927612305,60.55634689331055,61.697574615478516,3767875.0
2008-04-29,60.14978790283203,61.005706787109375,59.95720291137695,60.55634689331055,3781895.0
2008-04-30,60.97004318237305,61.5549201965332,59.95720291137695,60.14978790283203,4508832.0
2008-05-01,61.990013122558594,62.21826171875,60.977176666259766,61.005706787109375,3357229.0
2008-05-02,61.38373947143555,62.36091232299805,61.16975784301758,62.05420684814453,3927563.0
2008-05-05,60.54921340942383,61.412269592285156,60.01426315307617,61.412269592285156,3629357.0
2008-05-06,61.38373947143555,61.45506286621094,59.921539306640625,60.65620422363281,4175997.0
2008-05-07,59.96433639526367,61.83309555053711,59.921539306640625,61.1768913269043,5147163.0
2008-05-08,59.72895812988281,60.37089920043945,59.30813217163086,60.128387451171875,5229320.0
2008-05-09,59.15834426879883,59.4222526550293,58.62339401245117,59.21540832519531,5213197.0
2008-05-12,60.09272384643555,60.392295837402344,58.84450912475586,59.194007873535156,4163379.0
2008-05-13,59.51498031616211,60.44935989379883,59.251068115234375,60.19258117675781,3807411.0
2008-05-14,60.20684814453125,60.613407135009766,59.41511917114258,59.51498031616211,4185110.0
2008-05-15,60.106990814208984,60.356632232666016,59.60057067871094,60.356632232666016,3226983.0
2008-05-16,60.67047119140625,60.91297912597656,59.864479064941406,60.08559036254883,4353911.0
2008-05-19,61.469329833984375,61.81882858276367,60.6276741027832,60.6276741027832,4376203.0
2008-05-20,63.067047119140625,63.45934295654297,62.06847381591797,62.76747512817383,7343536.0
2008-05-21,63.95149612426758,64.63623046875,62.64622116088867,63.124107360839844,6543274.0
2008-05-22,64.25106811523438,64.46504974365234,63.63052749633789,64.16548156738281,4105757.0
2008-05-23,63.00285339355469,64.18687438964844,62.92439270019531,63.85164260864258,3087484.0
2008-05-27,64.47218322753906,64.65763092041016,63.57346725463867,64.05135345458984,5242078.0
2008-05-28,63.352352142333984,64.19400787353516,63.038516998291016,63.587730407714844,6301710.0
2008-05-29,63.758914947509766,64.33666229248047,63.11697769165039,63.11697769165039,3435601.0
2008-05-30,62.76747512817383,63.937232971191406,62.64622116088867,63.67332458496094,6510748.0
2008-06-02,62.25392150878906,62.838802337646484,61.932952880859375,62.425106048583984,2971960.0
2008-06-03,61.911556243896484,62.76747512817383,61.53352355957031,62.596290588378906,4106879.0
2008-06-04,62.44650650024414,63.10984420776367,61.60485076904297,61.86162567138672,3390457.0
2008-06-05,63.972896575927734,64.08702087402344,62.12553405761719,62.546363830566406,3810636.0
2008-06-06,62.346649169921875,64.18687438964844,62.08987045288086,63.266761779785156,6425787.0
2008-06-09,63.18830108642578,63.380882263183594,62.05420684814453,62.4322395324707,3675483.0
2008-06-10,63.36661911010742,63.60199737548828,62.29671859741211,62.917259216308594,4392466.0
2008-06-11,62.46076965332031,63.68045425415039,62.396575927734375,63.36661911010742,3854799.0
2008-06-12,62.55349349975586,62.93865966796875,62.082740783691406,62.69614791870117,2838629.0
2008-06-13,64.01569366455078,64.1583480834961,62.610557556152344,63.05278015136719,3902747.0
2008-06-16,63.56633377075195,63.737518310546875,62.22539138793945,63.716121673583984,3907094.0
2008-06-17,63.64479446411133,64.47218322753906,63.42367935180664,63.78031539916992,2320310.0
2008-06-18,64.26533508300781,64.52210998535156,63.33808898925781,63.36661911010742,5377651.0
2008-06-19,64.51497650146484,65.01426696777344,63.9087028503418,63.972896575927734,4241471.0
2008-06-20,63.88730239868164,65.1355209350586,63.46647644042969,64.4864501953125,6183521.0
2008-06-23,64.85021209716797,65.47075653076172,63.8231086730957,64.13694763183594,3570333.0
2008-06-24,64.85021209716797,65.50641632080078,64.52210998535156,64.52210998535156,4474623.0
2008-06-25,64.3081283569336,64.99286651611328,63.737518310546875,64.96434020996094,5310496.0
2008-06-26,62.36091232299805,64.12981414794922,62.36091232299805,63.7731819152832,4779979.0
2008-06-27,62.05420684814453,63.18830108642578,61.726104736328125,62.30385208129883,6352883.0
2008-06-30,64.16548156738281,64.55064392089844,61.77603530883789,62.2681884765625,7131133.0
2008-07-01,64.44364929199219,64.900146484375,62.8958625793457,63.78744888305664,4857650.0
2008-07-02,64.57917022705078,65.62054443359375,64.42225646972656,64.56490325927734,4625478.0
2008-07-03,64.52210998535156,65.47075653076172,64.13694763183594,64.56490325927734,3537386.0
2008-07-07,64.12981414794922,65.71326446533203,63.67332458496094,64.92153930664062,6180296.0
2008-07-08,63.509273529052734,65.24250793457031,62.88159942626953,64.1226806640625,6652069.0
2008-07-09,64.09415435791016,64.67903137207031,63.18830108642578,63.78744888305664,4743527.0
2008-07-10,65.36376953125,65.44935607910156,63.86590576171875,64.22967529296875,4386718.0
2008-07-11,64.5863037109375,65.67760467529297,63.67332458496094,64.74322509765625,5789279.0
2008-07-14,63.045650482177734,65.22111511230469,62.96718978881836,65.22111511230469,5535517.0
2008-07-15,62.33238220214844,63.86590576171875,61.74037170410156,63.0313835144043,7184829.0
2008-07-16,60.534950256347656,62.43937301635742,59.664764404296875,62.41084289550781,9022711.0
2008-07-17,58.63052749633789,60.72753143310547,57.91012954711914,60.72753143310547,8797270.0
2008-07-18,59.50071334838867,60.049930572509766,58.39514923095703,59.16547775268555,7039442.0
2008-07-21,60.748931884765625,61.07703399658203,59.10841751098633,59.82168197631836,5240115.0
2008-07-22,60.328102111816406,61.65477752685547,59.878746032714844,60.306705474853516,5898915.0
2008-07-23,58.22396469116211,61.79029846191406,56.83309555053711,61.79029846191406,7910505.0
2008-07-24,57.93865966796875,58.18830108642578,55.47789001464844,58.13124084472656,10225627.0
2008-07-25,57.53923034667969,58.36661911010742,57.375179290771484,58.05278015136719,4981867.0
2008-07-28,56.669044494628906,58.43794631958008,56.669044494628906,57.33238220214844,6037012.0
2008-07-29,56.9686164855957,57.182594299316406,55.92724609375,56.462196350097656,4844611.0
2008-07-30,57.11840057373047,57.49643325805664,56.3409423828125,57.111270904541016,5092344.0
2008-07-31,56.07703399658203,57.596290588378906,55.7631950378418,56.89015579223633,6445134.0
2008-08-01,53.80884552001953,56.526390075683594,53.78744888305664,56.37660598754883,7537432.0
2008-08-04,52.389442443847656,54.893009185791016,52.3823127746582,53.87303924560547,8044115.0
2008-08-05,53.18117141723633,53.40941619873047,51.62624740600586,52.6176872253418,7694737.0
2008-08-06,53.41654968261719,53.9586296081543,52.51070022583008,53.13124084472656,6738152.0
2008-08-07,53.559200286865234,54.643367767333984,52.453636169433594,52.9814567565918,7787830.0
2008-08-08,53.13124084472656,53.83737564086914,52.67475128173828,53.80171203613281,5486306.0
2008-08-11,52.71041488647461,53.59486389160156,52.396575927734375,53.295291900634766,4864519.0
2008-08-12,52.8459358215332,53.0813102722168,52.17546463012695,52.51070022583008,5007523.0
2008-08-13,53.40941619873047,53.587730407714844,51.62624740600586,52.71754455566406,5397279.0
2008-08-14,52.5677604675293,53.22396469116211,52.29671859741211,53.22396469116211,5732638.0
2008-08-15,52.346649169921875,52.76747512817383,51.990013122558594,52.76747512817383,4792036.0
2008-08-18,52.346649169921875,52.92439270019531,52.00428009033203,52.368045806884766,2950088.0
2008-08-19,52.58915710449219,52.803138732910156,51.51212692260742,51.51212692260742,3878212.0
2008-08-20,52.97432327270508,53.13837432861328,51.81882858276367,52.6176872253418,4059211.0
2008-08-21,54.814552307128906,55.19258117675781,52.425106048583984,52.4322395324707,5623562.0
2008-08-22,54.13694763183594,54.93580627441406,54.05848693847656,54.921539306640625,2836807.0
2008-08-25,53.39514923095703,54.45078659057617,53.13837432861328,54.2867317199707,2515048.0
2008-08-26,54.258201599121094,54.54351043701172,53.28815841674805,53.46647644042969,2691700.0
2008-08-27,55.17831802368164,55.463623046875,54.179744720458984,54.179744720458984,3856902.0
2008-08-28,55.02139663696289,55.92011260986328,54.79315185546875,55.40656280517578,2857276.0
2008-08-29,54.179744720458984,55.24964141845703,54.022823333740234,54.77888870239258,2966632.0
2008-09-02,52.838802337646484,55.52781677246094,52.596290588378906,54.65049743652344,4265164.0
2008-09-03,51.291011810302734,52.838802337646484,50.777462005615234,52.831668853759766,5886998.0
2008-09-04,50.37089920043945,52.53923034667969,50.06419372558594,52.53923034667969,7407747.0
2008-09-05,46.3409423828125,49.85021209716797,46.27674865722656,49.85021209716797,15726234.0
2008-09-08,47.396575927734375,47.631954193115234,46.291011810302734,46.954349517822266,8045798.0
2008-09-09,44.60057067871094,47.76034164428711,44.50071334838867,47.603424072265625,13797643.0
2008-09-10,45.81312561035156,46.262481689453125,44.636234283447266,44.636234283447266,9769136.0
2008-09-11,47.631954193115234,47.681884765625,44.93580627441406,45.805992126464844,8524581.0
2008-09-12,48.78031539916992,49.04422378540039,47.17546463012695,47.41084289550781,8412421.0
2008-09-15,47.50356674194336,48.43794631958008,46.754634857177734,47.74607849121094,8399102.0
2008-09-16,46.79743194580078,47.46790313720703,44.79315185546875,47.11840057373047,10898587.0
2008-09-17,44.24393844604492,46.205421447753906,43.89443588256836,46.084163665771484,10600802.0
2008-09-18,45.613407135009766,46.262481689453125,43.987159729003906,44.90727615356445,8179408.0
2008-09-19,48.45934295654297,49.21540832519531,45.81312561035156,45.81312561035156,10809280.0
2008-09-22,48.72325134277344,49.47218322753906,48.46647644042969,48.965763092041016,7622814.0
2008-09-23,47.87446594238281,49.251068115234375,47.71041488647461,48.915836334228516,7031310.0
2008-09-24,47.4322395324707,48.42367935180664,46.16975784301758,48.42367935180664,6575520.0
2008-09-25,48.78031539916992,49.35805892944336,47.36091232299805,47.73894500732422,4984250.0
2008-09-26,47.90299606323242,49.01569366455078,47.04707717895508,48.68045425415039,4366389.0
2008-09-29,43.62339401245117,47.64622116088867,42.79600524902344,47.30385208129883,9920131.0
2008-09-30,44.664764404296875,45.185447692871094,43.038516998291016,44.4222526550293,6292877.0
2008-10-01,44.614837646484375,44.843082427978516,43.352352142333984,44.179744720458984,4943031.0
2008-10-02,42.47503662109375,45.534950256347656,41.6904411315918,44.24393844604492,7751518.0
2008-10-03,42.93152618408203,44.921539306640625,41.58345031738281,43.3095588684082,7403682.0
2008-10-06,40.22824478149414,42.93152618408203,38.54493713378906,42.132667541503906,8699971.0
2008-10-07,38.15977096557617,41.43366622924805,38.074180603027344,41.30527877807617,7805775.0
2008-10-08,36.56918716430664,39.10128402709961,35.43509292602539,37.168331146240234,13462284.0
2008-10-09,34.35805892944336,37.082740783691406,33.95149612426758,36.8045654296875,10031310.0
2008-10-10,33.794578552246094,35.27104187011719,29.407989501953125,33.13837432861328,16853021.0
2008-10-13,39.607704162597656,39.82168197631836,33.68045425415039,34.30099868774414,9288951.0
2008-10-14,39.67903137207031,41.76176834106445,36.66191101074219,41.06990051269531,15020187.0
2008-10-15,35.791725158691406,39.50071334838867,34.8858757019043,39.001426696777344,9928824.0
2008-10-16,37.00428009033203,37.46076965332031,33.915836334228516,35.791725158691406,11206466.0
2008-10-17,38.87303924560547,41.58345031738281,35.55634689331055,35.55634689331055,11582202.0
2008-10-20,38.937232971191406,39.051353454589844,36.390869140625,38.1954345703125,12333254.0
2008-10-21,38.067047119140625,39.34379577636719,37.30385208129883,38.587730407714844,7385035.0
2008-10-22,35.88445281982422,37.76034164428711,33.915836334228516,37.76034164428711,9377277.0
2008-10-23,35.5777473449707,37.0185432434082,33.059913635253906,35.75606155395508,11440180.0
2008-10-24,34.62910079956055,35.69900131225586,32.403709411621094,33.059913635253906,8323674.0
2008-10-27,33.61626052856445,36.497859954833984,33.43081283569336,34.24393844604492,9315028.0
2008-10-28,38.944366455078125,39.07988739013672,33.473609924316406,34.24393844604492,10700344.0
2008-10-29,36.990013122558594,39.02995681762695,35.620540618896484,38.716121673583984,10060752.0
2008-10-30,38.95149612426758,39.222537994384766,37.04707717895508,38.33808898925781,5978408.0
2008-10-31,38.68758773803711,39.878746032714844,38.059913635253906,38.915836334228516,6520281.0
2008-11-03,37.838802337646484,38.68045425415039,37.11840057373047,38.587730407714844,5292270.0
2008-11-04,40.92011260986328,41.01996994018555,38.63052749633789,38.744651794433594,6662725.0
2008-11-05,38.39514923095703,40.42082595825195,38.15263748168945,40.42082595825195,7061594.0
2008-11-06,36.0912971496582,39.06562042236328,35.69900131225586,38.39514923095703,9188287.0
2008-11-07,38.38801574707031,38.85877227783203,36.084163665771484,36.39800262451172,6096176.0
2008-11-10,36.012840270996094,39.18687438964844,34.52210998535156,38.944366455078125,9482427.0
2008-11-11,37.43937301635742,38.23109817504883,35.342369079589844,35.50642013549805,6336619.0
2008-11-12,36.06990051269531,36.76890182495117,35.356632232666016,36.63338088989258,5524861.0
2008-11-13,39.643367767333984,39.671897888183594,34.77175521850586,36.2268180847168,8178567.0
2008-11-14,36.06990051269531,38.944366455078125,35.741798400878906,38.737518310546875,9244367.0
2008-11-17,36.41939926147461,37.77460861206055,35.23537826538086,36.062767028808594,5297597.0
2008-11-18,36.462196350097656,37.417972564697266,35.19971466064453,36.61198425292969,6094915.0
2008-11-19,35.1141242980957,37.417972564697266,34.82881546020508,36.40513610839844,6188288.0
2008-11-20,32.09700393676758,35.63480758666992,31.547788619995117,34.77175521850586,10755723.0
2008-11-21,35.66333770751953,36.33380889892578,32.318115234375,32.95292282104492,12416673.0
2008-11-24,37.88159942626953,38.972896575927734,35.66333770751953,35.7132682800293,9351200.0
2008-11-25,38.43081283569336,39.34379577636719,37.653350830078125,38.54493713378906,7259836.0
2008-11-26,39.251068115234375,39.52210998535156,37.403709411621094,38.473609924316406,5343443.0
2008-11-28,40.09272384643555,40.099857330322266,38.62339401245117,39.11554718017578,2018039.0
2008-12-01,36.56918716430664,39.94293975830078,36.519256591796875,39.62910079956055,5147864.0
2008-12-02,37.95292282104492,38.245365142822266,36.27674865722656,37.12553405761719,6938498.0
2008-12-03,39.30813217163086,39.49357986450195,36.76176834106445,37.17546463012695,6429011.0
2008-12-04,36.78316879272461,39.664764404296875,36.24821853637695,38.987159729003906,5999999.0
2008-12-05,37.82453536987305,38.18117141723633,34.77888870239258,36.31241226196289,7306102.0
2008-12-08,39.229671478271484,40.04279708862305,38.009986877441406,38.744651794433594,6671838.0
2008-12-09,37.8459358215332,39.229671478271484,37.375179290771484,38.89443588256836,4821338.0
2008-12-10,39.814552307128906,40.135520935058594,38.20256805419922,38.61626052856445,5357883.0
2008-12-11,38.90156936645508,40.128387451171875,38.51640319824219,39.407989501953125,5518132.0
2008-12-12,39.022823333740234,39.30099868774414,37.375179290771484,37.79600524902344,4308346.0
2008-12-15,38.18830108642578,39.8359489440918,37.610557556152344,39.03709030151367,4497756.0
2008-12-16,39.74322509765625,39.843082427978516,37.803138732910156,38.15263748168945,6315029.0
2008-12-17,37.87446594238281,39.34379577636719,37.87446594238281,39.34379577636719,4393588.0
2008-12-18,37.50356674194336,38.937232971191406,37.182594299316406,38.34522247314453,6192914.0
2008-12-19,37.596290588378906,38.83024215698242,37.08987045288086,38.0813102722168,6627114.0
2008-12-22,36.669044494628906,38.13837432861328,36.01996994018555,37.582027435302734,4494391.0
2008-12-23,36.82596206665039,37.339515686035156,36.24821853637695,36.84736251831055,4678334.0
2008-12-24,37.43937301635742,37.46076965332031,36.56918716430664,36.8544921875,833629.0
2008-12-26,37.582027435302734,38.088443756103516,37.35377883911133,37.63908767700195,1633190.0
2008-12-29,37.49643325805664,37.68901443481445,36.66191101074219,37.55349349975586,2861202.0
2008-12-30,38.83737564086914,38.937232971191406,37.67475128173828,37.67475128173828,4411533.0
2008-12-31,39.664764404296875,39.871612548828125,38.21683120727539,38.78744888305664,5422095.0
2009-01-02,40.777462005615234,41.04850387573242,39.16547775268555,39.76462173461914,3673520.0
2009-01-05,40.89871597290039,41.19115447998047,40.32096862792969,40.65620422363281,3716562.0
2009-01-06,40.95577621459961,42.06847381591797,40.599143981933594,41.15549087524414,5152070.0
2009-01-07,39.386592864990234,40.68473434448242,39.172611236572266,40.39942932128906,4688288.0
2009-01-08,39.47931671142578,39.614837646484375,38.708988189697266,39.36519241333008,6768996.0
2009-01-09,38.63766098022461,40.06419372558594,38.45220947265625,40.06419372558594,3932189.0
2009-01-12,38.944366455078125,39.93580627441406,38.62339401245117,38.744651794433594,4055005.0
2009-01-13,37.9814567565918,39.36519241333008,37.660484313964844,38.83737564086914,6091129.0
2009-01-14,37.624820709228516,37.79600524902344,36.084163665771484,37.5178337097168,5848723.0
2009-01-15,37.831668853759766,38.074180603027344,36.875892639160156,37.50356674194336,5545891.0
2009-01-16,39.08702087402344,39.62196731567383,38.10271072387695,38.60199737548828,4953406.0
2009-01-20,37.55349349975586,40.64907455444336,37.4322395324707,38.937232971191406,5862884.0
2009-01-21,37.91012954711914,38.1455078125,36.205421447753906,37.52496337890625,6919571.0
2009-01-22,38.43081283569336,38.987159729003906,37.161197662353516,37.53209686279297,5545611.0
2009-01-23,38.98003005981445,39.172611236572266,37.09700393676758,37.810272216796875,5169875.0
2009-01-26,40.306705474853516,40.827388763427734,38.83024215698242,39.08702087402344,5698709.0
2009-01-27,39.54351043701172,40.827388763427734,39.386592864990234,40.63480758666992,6615057.0
2009-01-28,40.827388763427734,41.1768913269043,39.33666229248047,40.14978790283203,5174221.0
2009-01-29,40.21398162841797,41.54065704345703,39.99286651611328,40.55634689331055,4818674.0
2009-01-30,38.67332458496094,41.34807586669922,38.39514923095703,41.34807586669922,7066080.0
2009-02-02,39.44365310668945,39.72895812988281,37.96718978881836,38.23823165893555,6028320.0
2009-02-03,40.49215316772461,40.70613479614258,39.229671478271484,39.45078659057617,4733993.0
2009-02-04,41.14122772216797,41.60485076904297,40.49215316772461,40.770328521728516,5206888.0
2009-02-05,40.73466491699219,41.54065704345703,39.94293975830078,40.52781677246094,8431628.0
2009-02-06,41.233951568603516,41.74037170410156,40.32096862792969,40.592010498046875,5259323.0
2009-02-09,40.96290969848633,41.84022903442383,40.49928665161133,41.14835739135742,3721469.0
2009-02-10,39.94293975830078,41.21968460083008,39.5863037109375,40.65620422363281,6097438.0
2009-02-11,39.714691162109375,40.47075653076172,39.12981414794922,40.099857330322266,4410412.0
2009-02-12,38.37375259399414,39.657630920410156,37.36091232299805,39.59343719482422,5958640.0
2009-02-13,38.295291900634766,38.86590576171875,38.0813102722168,38.15263748168945,4332460.0
2009-02-17,35.96290969848633,37.55349349975586,35.69186782836914,37.46076965332031,6723712.0
2009-02-18,35.02853012084961,35.94151306152344,34.68616485595703,35.84165573120117,5305168.0
2009-02-19,35.43509292602539,35.820255279541016,35.049930572509766,35.34950256347656,5480979.0
2009-02-20,34.194007873535156,35.20684814453125,33.20256805419922,34.96433639526367,7727123.0
2009-02-23,33.038516998291016,34.85734558105469,32.90299606323242,33.86590576171875,6573978.0
2009-02-24,34.73609161376953,35.071327209472656,32.93865966796875,33.28815841674805,7268248.0
2009-02-25,34.72895812988281,35.342369079589844,34.07988739013672,34.607704162597656,6437704.0
2009-02-26,34.151214599609375,35.592010498046875,34.01569366455078,35.05706024169922,5492475.0
2009-02-27,33.68045425415039,34.33666229248047,32.810272216796875,33.57346725463867,7417561.0
2009-03-02,33.15263748168945,33.88730239868164,32.93152618408203,32.9814567565918,7601223.0
2009-03-03,31.854494094848633,33.9087028503418,31.790300369262695,33.473609924316406,6354425.0
2009-03-04,32.653350830078125,33.1455078125,32.01141357421875,32.08987045288086,8262547.0
2009-03-05,31.497859954833984,32.35377883911133,31.01997184753418,32.35377883911133,8742872.0
2009-03-06,31.847360610961914,32.810272216796875,30.877317428588867,31.768901824951172,8202822.0
2009-03-09,31.269615173339844,32.1041374206543,30.848787307739258,31.533523559570312,5178848.0
2009-03-10,30.363765716552734,32.810272216796875,30.14265251159668,31.94721794128418,14990745.0
2009-03-11,28.637659072875977,30.34236717224121,27.396575927734375,29.964336395263672,18046684.0
2009-03-12,29.514978408813477,29.600570678710938,28.238231658935547,28.566333770751953,12518318.0
2009-03-13,29.97146987915039,30.128387451171875,29.358060836791992,29.835948944091797,7593793.0
2009-03-16,30.827388763427734,31.48359489440918,29.62196922302246,30.035663604736328,8654546.0
2009-03-17,31.45506477355957,31.48359489440918,30.49215316772461,30.920114517211914,6455649.0
2009-03-18,31.790300369262695,32.03994369506836,30.335235595703125,31.312410354614258,7972193.0
2009-03-19,31.961484909057617,32.168331146240234,31.027103424072266,32.082740783691406,7125244.0
2009-03-20,31.212553024291992,32.146934509277344,31.0770320892334,31.997146606445312,7666977.0
2009-03-23,32.58915710449219,32.64622116088867,31.405136108398438,31.840227127075195,5820123.0
2009-03-24,31.818830490112305,32.810272216796875,31.8045654296875,32.12553405761719,5459388.0
2009-03-25,31.81169891357422,32.66761779785156,31.383737564086914,32.182594299316406,6230768.0
2009-03-26,32.7318115234375,32.831668853759766,31.697574615478516,32.09700393676758,5596644.0
2009-03-27,32.624820709228516,32.853065490722656,31.647645950317383,32.368045806884766,4487381.0
2009-03-30,31.904422760009766,32.33238220214844,30.677602767944336,31.89015769958496,4998831.0
2009-03-31,32.375179290771484,32.888729095458984,31.94721794128418,32.11840057373047,5448873.0
2009-04-01,32.29671859741211,32.71041488647461,31.776033401489258,32.0185432434082,4277782.0
2009-04-02,33.43794631958008,34.09415054321289,32.46790313720703,32.8958625793457,6910178.0
2009-04-03,34.664764404296875,34.82881546020508,33.34522247314453,33.3594856262207,6452144.0
2009-04-06,34.02995681762695,34.878746032714844,33.794578552246094,34.400856018066406,5753247.0
2009-04-07,33.72325134277344,34.05848693847656,33.15977096557617,33.41654968261719,3524628.0
2009-04-08,34.144081115722656,34.21540832519531,33.380882263183594,33.744651794433594,3769277.0
2009-04-09,34.10128402709961,35.342369079589844,33.530670166015625,34.82168197631836,4079119.0
2009-04-13,33.59486389160156,34.051353454589844,33.245365142822266,34.051353454589844,4043929.0
2009-04-14,33.16690444946289,33.6590576171875,33.02425003051758,33.587730407714844,4510655.0
2009-04-15,33.48787307739258,34.35805892944336,32.30385208129883,33.13837432861328,5421113.0
2009-04-16,32.610557556152344,33.766048431396484,32.27532196044922,33.766048431396484,7688428.0
2009-04-17,32.91012954711914,33.18117141723633,32.28245544433594,32.79600524902344,6875128.0
2009-04-20,32.596290588378906,32.860198974609375,32.23965835571289,32.453636169433594,5542947.0
2009-04-21,32.803138732910156,32.93152618408203,32.33238220214844,32.49643325805664,4620712.0
2009-04-22,32.46790313720703,33.00285339355469,32.29671859741211,32.58915710449219,4976679.0
2009-04-23,32.653350830078125,32.93152618408203,31.847360610961914,32.33238220214844,4756706.0
2009-04-24,31.897289276123047,33.10984420776367,31.68330955505371,33.045650482177734,6278296.0
2009-04-27,32.810272216796875,33.067047119140625,31.554922103881836,31.91868782043457,5484203.0
2009-04-28,32.20399475097656,32.8459358215332,32.06847381591797,32.5677604675293,4640059.0
2009-04-29,32.76747512817383,33.088443756103516,32.46076965332031,32.51070022583008,4726282.0
2009-04-30,32.90299606323242,33.4450798034668,32.417972564697266,33.13837432861328,6730301.0
2009-05-01,33.509273529052734,33.58060073852539,32.78173828125,32.9814567565918,6260771.0
2009-05-04,33.98003005981445,34.06562042236328,33.281028747558594,33.78744888305664,6290634.0
2009-05-05,33.85164260864258,34.07275390625,33.54493713378906,33.78031539916992,4042527.0
2009-05-06,33.66619110107422,34.31526565551758,33.4450798034668,34.21540832519531,5897233.0
2009-05-07,34.386592864990234,34.407989501953125,33.3594856262207,33.965763092041016,7808299.0
2009-05-08,35.770328521728516,36.6405143737793,34.65049743652344,34.721824645996094,9495045.0
2009-05-11,35.848785400390625,36.21968460083008,35.31383514404297,35.39942932128906,4622955.0
2009-05-12,36.490726470947266,36.704708099365234,35.68473434448242,36.01996994018555,5158519.0
2009-05-13,35.099857330322266,35.741798400878906,34.8359489440918,35.6276741027832,8372884.0
2009-05-14,34.8858757019043,35.542083740234375,34.52210998535156,35.19258117675781,4982287.0
2009-05-15,33.68045425415039,34.664764404296875,32.917259216308594,34.65049743652344,7604448.0
2009-05-18,32.860198974609375,34.022823333740234,32.47503662109375,33.67332458496094,7560005.0
2009-05-19,33.61626052856445,33.89443588256836,32.660484313964844,32.73894500732422,6156603.0
2009-05-20,33.074180603027344,33.937232971191406,32.97432327270508,33.937232971191406,5351154.0
2009-05-21,32.75320816040039,32.817405700683594,32.31098556518555,32.70328140258789,4928731.0
2009-05-22,33.266761779785156,33.72325134277344,32.73894500732422,32.76747512817383,4281007.0
2009-05-26,34.144081115722656,34.26533508300781,32.596290588378906,33.33808898925781,5473268.0
2009-05-27,33.62339401245117,34.41511917114258,33.473609924316406,34.09415054321289,5739788.0
2009-05-28,34.15834426879883,34.607704162597656,33.69472122192383,33.915836334228516,6114963.0
2009-05-29,34.24393844604492,34.57204055786133,33.794578552246094,34.41511917114258,6471352.0
2009-06-01,35.14265441894531,35.47075653076172,34.32952880859375,34.65049743652344,7737778.0
2009-06-02,34.62910079956055,35.50642013549805,34.57204055786133,34.98573684692383,6411066.0
2009-06-03,33.41654968261719,34.55777359008789,32.97432327270508,34.34379577636719,5999438.0
2009-06-04,34.429386138916016,34.607704162597656,33.59486389160156,33.72325134277344,5412561.0
2009-06-05,34.56490707397461,35.03566360473633,34.001426696777344,34.70756149291992,4421487.0
2009-06-08,33.84450912475586,34.51498031616211,33.45220947265625,34.51498031616211,3564725.0
2009-06-09,34.151214599609375,34.465049743652344,33.92296600341797,34.022823333740234,3304654.0
2009-06-10,35.89871597290039,36.09843063354492,34.536376953125,34.536376953125,9819187.0
2009-06-11,35.75606155395508,36.526390075683594,35.67047119140625,35.7631950378418,8846620.0
2009-06-12,36.07703399658203,36.440799713134766,35.14978790283203,35.69186782836914,4928731.0
2009-06-15,35.08559036254883,35.99143981933594,34.55064010620117,35.95577621459961,4685344.0
2009-06-16,34.900142669677734,35.5777473449707,34.721824645996094,35.135520935058594,4385596.0
2009-06-17,34.54351043701172,35.20684814453125,34.34379577636719,34.99286651611328,4815449.0
2009-06-18,35.99143981933594,36.14835739135742,35.05706024169922,35.22824478149414,5963687.0
2009-06-19,35.620540618896484,36.37660598754883,35.37803268432617,36.24821853637695,6749508.0
2009-06-22,34.94293975830078,35.592010498046875,34.900142669677734,35.24964141845703,4029769.0
2009-06-23,35.278175354003906,35.63480758666992,34.536376953125,34.94293975830078,6489858.0
2009-06-24,35.770328521728516,35.827388763427734,35.22824478149414,35.25677490234375,5591737.0
2009-06-25,36.37660598754883,36.676177978515625,35.335235595703125,35.563480377197266,13326711.0
2009-06-26,36.16262435913086,36.57632064819336,36.01996994018555,36.42653274536133,9123655.0
2009-06-29,36.005706787109375,36.41939926147461,35.72753143310547,36.37660598754883,7940928.0
2009-06-30,36.526390075683594,36.647647857666016,35.86305236816406,36.06990051269531,10765117.0
2009-07-01,36.77603530883789,37.20399475097656,36.53352355957031,36.78316879272461,5189643.0
2009-07-02,35.21398162841797,36.37660598754883,34.90727615356445,36.37660598754883,10503924.0
2009-07-06,34.93580627441406,35.1640510559082,34.18687438964844,34.94293975830078,6431675.0
2009-07-07,34.05848693847656,35.06419372558594,33.92296600341797,34.94293975830078,6632582.0
2009-07-08,34.386592864990234,34.871612548828125,34.06562042236328,34.643367767333984,6571174.0
2009-07-09,34.55064010620117,35.071327209472656,34.15834426879883,34.871612548828125,4719412.0
2009-07-10,34.47931671142578,34.80741882324219,33.737518310546875,34.4222526550293,5528366.0
2009-07-13,35.328102111816406,35.49928665161133,34.41511917114258,34.636234283447266,5620197.0
2009-07-14,35.72039794921875,35.798858642578125,35.06419372558594,35.44935989379883,5076782.0
2009-07-15,36.84736251831055,36.89728927612305,35.91297912597656,36.084163665771484,7746190.0
2009-07-16,37.03994369506836,37.146934509277344,36.29814529418945,36.754634857177734,4285353.0
2009-07-17,36.676177978515625,37.1540641784668,36.13409423828125,36.94721984863281,4387699.0
2009-07-20,37.12553405761719,37.132667541503906,36.38373947143555,36.875892639160156,5120384.0
2009-07-21,38.038516998291016,38.273895263671875,36.704708099365234,36.704708099365234,11018318.0
2009-07-22,37.52496337890625,38.11697769165039,37.09700393676758,37.810272216796875,5493036.0
2009-07-23,38.537803649902344,38.83737564086914,37.08987045288086,37.44650650024414,6960509.0
2009-07-24,38.83024215698242,38.85164260864258,37.72467803955078,38.61626052856445,6520982.0
2009-07-27,37.610557556152344,38.83024215698242,37.20399475097656,38.28815841674805,7857789.0
2009-07-28,37.1041374206543,37.610557556152344,36.59058380126953,37.453636169433594,6607626.0
2009-07-29,36.62624740600586,37.082740783691406,36.27674865722656,36.94721984863281,5885596.0
2009-07-30,36.954349517822266,37.49643325805664,36.65477752685547,37.03281021118164,5269978.0
2009-07-31,36.27674865722656,37.21112823486328,36.16975784301758,36.74750518798828,5607299.0
2009-08-03,36.676177978515625,36.754634857177734,36.262481689453125,36.61198425292969,5319468.0
2009-08-04,36.31954574584961,36.697574615478516,36.11982727050781,36.476463317871094,4123983.0
2009-08-05,35.613407135009766,36.45506286621094,35.363765716552734,36.35520553588867,5862323.0
2009-08-06,35.385162353515625,35.86305236816406,35.0,35.69900131225586,6185624.0
2009-08-07,35.69186782836914,35.948646545410156,35.32096862792969,35.613407135009766,3647163.0
2009-08-10,35.96290969848633,36.005706787109375,35.24964141845703,35.49928665161133,3108234.0
2009-08-11,35.95577621459961,36.12696075439453,35.52781677246094,35.89871597290039,3290774.0
2009-08-12,35.65620422363281,35.94151306152344,35.32096862792969,35.66333770751953,3632722.0
2009-08-13,35.91297912597656,35.977176666259766,35.22111129760742,35.64194107055664,3679689.0
2009-08-14,35.64907455444336,36.14835739135742,35.135520935058594,35.69900131225586,3799700.0
2009-08-17,35.14265441894531,35.64194107055664,34.75748825073242,35.328102111816406,3020609.0
2009-08-18,35.106990814208984,35.22111129760742,34.76462173461914,35.22111129760742,2840031.0
2009-08-19,35.185447692871094,35.44935989379883,34.664764404296875,34.893009185791016,5982194.0
2009-08-20,35.23537826538086,35.306705474853516,34.72895812988281,35.27104187011719,5018459.0
2009-08-21,36.476463317871094,36.65477752685547,35.392295837402344,35.542083740234375,8885596.0
2009-08-24,36.51212692260742,36.9686164855957,36.34807586669922,36.81882858276367,4324329.0
2009-08-25,36.283878326416016,36.754634857177734,36.233951568603516,36.57632064819336,5379194.0
2009-08-26,36.10556411743164,36.36233901977539,35.81312561035156,36.14835739135742,5005841.0
2009-08-27,36.084163665771484,36.283878326416016,35.72039794921875,36.241085052490234,5044116.0
2009-08-28,36.027103424072266,36.255348205566406,35.741798400878906,36.255348205566406,3233573.0
2009-08-31,35.67760467529297,35.977176666259766,35.52781677246094,35.827388763427734,3878353.0
2009-09-01,35.24964141845703,35.977176666259766,35.071327209472656,35.49215316772461,5805682.0
2009-09-02,34.693294525146484,35.2995719909668,34.68616485595703,35.135520935058594,6396204.0
2009-09-03,34.75035858154297,35.09272384643555,34.465049743652344,34.950069427490234,5388867.0
2009-09-04,34.59343719482422,35.01426315307617,34.3723258972168,34.82881546020508,4356014.0
2009-09-08,34.76462173461914,35.03566360473633,34.607704162597656,34.77888870239258,5111271.0
2009-09-09,34.7004280090332,35.04279708862305,34.614837646484375,34.864479064941406,4164080.0
2009-09-10,34.721824645996094,34.97146987915039,34.400856018066406,34.77175521850586,5994672.0
2009-09-11,34.51498031616211,34.90727615356445,34.47218322753906,34.75035858154297,5227077.0
2009-09-14,35.135520935058594,35.22824478149414,34.2368049621582,34.41511917114258,5559491.0
2009-09-15,35.7631950378418,35.86305236816406,34.950069427490234,35.20684814453125,7526357.0
2009-09-16,36.726104736328125,36.84022903442383,35.66333770751953,35.948646545410156,7968688.0
2009-09-17,36.954349517822266,37.25392150878906,36.59058380126953,36.60485076904297,7413075.0
2009-09-18,36.6405143737793,37.21826171875,36.59058380126953,37.07560729980469,5869473.0
2009-09-21,36.33380889892578,36.59771728515625,36.0413703918457,36.490726470947266,3800822.0
2009-09-22,36.53352355957031,36.8045654296875,36.055633544921875,36.055633544921875,5140573.0
2009-09-23,36.027103424072266,36.63338088989258,35.95577621459961,36.5549201965332,4994765.0
2009-09-24,35.770328521728516,36.262481689453125,35.70613479614258,36.012840270996094,4806757.0
2009-09-25,35.563480377197266,35.855918884277344,35.48501968383789,35.66333770751953,3520702.0
2009-09-28,35.820255279541016,36.13409423828125,35.45648956298828,35.592010498046875,2406954.0
2009-09-29,35.73466491699219,36.062767028808594,35.513553619384766,35.96290969848633,3199644.0
2009-09-30,35.392295837402344,35.770328521728516,35.09272384643555,35.69900131225586,6127441.0
2009-10-01,34.5863037109375,35.513553619384766,34.5863037109375,35.342369079589844,5129357.0
2009-10-02,34.222537994384766,34.51498031616211,34.07988739013672,34.429386138916016,6878773.0
2009-10-05,34.36519241333008,34.486446380615234,33.937232971191406,34.407989501953125,4818113.0
2009-10-06,34.714691162109375,34.99286651611328,34.39372253417969,34.657630920410156,4982007.0
2009-10-07,34.65049743652344,35.06419372558594,34.39372253417969,34.814552307128906,3774885.0
2009-10-08,34.928672790527344,35.01426315307617,34.50784683227539,34.98573684692383,5365174.0
2009-10-09,35.24964141845703,35.39942932128906,34.91440963745117,34.950069427490234,4688008.0
2009-10-12,35.37089920043945,35.73466491699219,35.128387451171875,35.4136962890625,5665622.0
2009-10-13,35.23537826538086,35.385162353515625,35.049930572509766,35.22824478149414,4092158.0
2009-10-14,35.278175354003906,35.798858642578125,35.02853012084961,35.48501968383789,7171230.0
2009-10-15,35.72039794921875,35.72039794921875,35.135520935058594,35.27104187011719,5505514.0
2009-10-16,35.73466491699219,36.012840270996094,35.25677490234375,35.48501968383789,7386157.0
2009-10-19,36.34807586669922,36.490726470947266,35.67047119140625,35.72753143310547,5450415.0
2009-10-20,35.513553619384766,36.497859954833984,35.49215316772461,36.440799713134766,5502289.0
2009-10-21,35.69900131225586,36.12696075439453,35.42082595825195,35.513553619384766,6225861.0
2009-10-22,36.262481689453125,36.291011810302734,35.66333770751953,35.7132682800293,6243527.0
2009-10-23,35.570613861083984,36.31954574584961,35.43509292602539,36.0912971496582,6569211.0
2009-10-26,34.664764404296875,35.848785400390625,34.57917404174805,35.599143981933594,6799980.0
2009-10-27,34.436519622802734,34.900142669677734,34.35092544555664,34.657630920410156,5664220.0
2009-10-28,34.09415054321289,34.82881546020508,33.987159729003906,34.50071334838867,6509907.0
2009-10-29,34.179744720458984,34.30099868774414,33.78744888305664,34.251068115234375,9436722.0
2009-10-30,33.4950065612793,34.16547775268555,33.11697769165039,34.1226806640625,9798578.0
2009-11-02,33.11697769165039,33.63766098022461,32.87446594238281,33.63766098022461,6868678.0
2009-11-03,32.87446594238281,33.11697769165039,32.73894500732422,32.98858642578125,4863959.0
2009-11-04,33.20970153808594,33.56633377075195,32.97432327270508,33.009986877441406,4849097.0
2009-11-05,33.63052749633789,33.972896575927734,33.25249481201172,33.34522247314453,6196980.0
2009-11-06,33.3095588684082,33.83737564086914,33.1954345703125,33.51640319824219,5862323.0
2009-11-09,33.89443588256836,33.937232971191406,33.36661911010742,33.64479446411133,7460463.0
2009-11-10,33.66619110107422,33.88730239868164,33.41654968261719,33.58060073852539,4606692.0
2009-11-11,33.523536682128906,33.9087028503418,33.46647644042969,33.9087028503418,3553229.0
2009-11-12,32.860198974609375,33.68758773803711,32.817405700683594,33.559200286865234,6380362.0
2009-11-13,33.245365142822266,33.48787307739258,32.917259216308594,32.98858642578125,4196887.0
2009-11-16,33.815975189208984,33.88017272949219,33.473609924316406,33.4950065612793,4711000.0
2009-11-17,33.56633377075195,33.84450912475586,33.33808898925781,33.84450912475586,3664267.0
2009-11-18,33.43794631958008,33.6590576171875,33.34522247314453,33.4950065612793,4385035.0
2009-11-19,33.088443756103516,33.380882263183594,32.92439270019531,33.352352142333984,4523974.0
2009-11-20,33.38801574707031,33.509273529052734,32.93865966796875,33.0813102722168,6753855.0
2009-11-23,33.80884552001953,33.987159729003906,33.56633377075195,33.64479446411133,5047200.0
2009-11-24,33.83024215698242,33.95149612426758,33.609130859375,33.80884552001953,4980745.0
2009-11-25,34.44365310668945,34.60057067871094,33.766048431396484,33.90156936645508,6415272.0
2009-11-27,33.994293212890625,34.2867317199707,33.69472122192383,33.88730239868164,2939573.0
2009-11-30,34.36519241333008,34.41511917114258,34.001426696777344,34.29386520385742,6366622.0
2009-12-01,34.96433639526367,35.1640510559082,34.436519622802734,34.436519622802734,6069118.0
2009-12-02,35.63480758666992,35.66333770751953,34.96433639526367,35.32096862792969,7231796.0
2009-12-03,35.67047119140625,36.01996994018555,35.306705474853516,35.65620422363281,5410739.0
2009-12-04,35.1640510559082,36.24821853637695,34.77175521850586,35.93437957763672,5781568.0
2009-12-07,35.777462005615234,36.09843063354492,35.328102111816406,35.43509292602539,5435834.0
2009-12-08,35.64194107055664,35.89871597290039,35.356632232666016,35.66333770751953,4372838.0
2009-12-09,35.88445281982422,35.88445281982422,35.49215316772461,35.67047119140625,4200112.0
2009-12-10,36.40513610839844,36.56205368041992,36.0413703918457,36.09843063354492,5717496.0
2009-12-11,36.81169891357422,36.94721984863281,36.29814529418945,36.63338088989258,4714646.0
2009-12-14,36.647647857666016,37.07560729980469,36.447933197021484,37.01141357421875,6982381.0
2009-12-15,36.412269592285156,36.718971252441406,36.291011810302734,36.62624740600586,6710953.0
2009-12-16,35.848785400390625,36.6405143737793,35.791725158691406,36.6405143737793,6287970.0
2009-12-17,35.342369079589844,35.67760467529297,34.693294525146484,35.620540618896484,7097905.0
2009-12-18,35.47789001464844,35.75606155395508,35.156917572021484,35.5777473449707,7085428.0
2009-12-21,35.25677490234375,35.70613479614258,35.106990814208984,35.620540618896484,6062108.0
2009-12-22,35.02139663696289,35.542083740234375,34.97146987915039,35.385162353515625,5743293.0
2009-12-23,35.22824478149414,35.335235595703125,34.95720291137695,35.03566360473633,3865034.0
2009-12-24,35.32096862792969,35.52068328857422,35.21398162841797,35.21398162841797,1041125.0
2009-12-28,35.24251174926758,35.570613861083984,35.049930572509766,35.44222640991211,4183428.0
2009-12-29,35.17831802368164,35.47789001464844,35.17831802368164,35.278175354003906,3898261.0
2009-12-30,35.23537826538086,35.2995719909668,35.1141242980957,35.128387451171875,3422002.0
2009-12-31,34.85734558105469,35.356632232666016,34.8359489440918,35.22824478149414,2647397.0
2010-01-04,34.864479064941406,35.099857330322266,34.78601837158203,35.0,6123375.0
2010-01-05,34.29386520385742,34.90727615356445,34.01569366455078,34.90727615356445,7321805.0
2010-01-06,34.50071334838867,34.50784683227539,33.9087028503418,34.2867317199707,5732778.0
2010-01-07,34.614837646484375,34.67903137207031,34.32239532470703,34.32239532470703,7188054.0
2010-01-08,34.45078659057617,34.5863037109375,34.386592864990234,34.45078659057617,7136601.0
2010-01-11,34.85021209716797,35.00713348388672,34.50784683227539,34.5863037109375,7142629.0
2010-01-12,35.0,35.22824478149414,34.607704162597656,34.80741882324219,6472894.0
2010-01-13,35.42082595825195,35.5777473449707,35.01426315307617,35.04279708862305,5070754.0
2010-01-14,35.00713348388672,35.4136962890625,34.950069427490234,35.40656280517578,7867744.0
2010-01-15,34.664764404296875,34.95720291137695,34.44365310668945,34.864479064941406,8902420.0
2010-01-19,35.14265441894531,35.14978790283203,34.52924346923828,34.57917404174805,6632301.0
2010-01-20,34.55777359008789,35.0,34.26533508300781,34.96433639526367,13118374.0
2010-01-21,34.27246856689453,34.921539306640625,33.994293212890625,34.643367767333984,10182586.0
2010-01-22,33.245365142822266,34.258201599121094,33.22396469116211,34.18687438964844,9877511.0
2010-01-25,32.87446594238281,33.6590576171875,32.853065490722656,33.60199737548828,7763855.0
2010-01-26,33.23823165893555,33.380882263183594,32.52496337890625,32.93152618408203,10961116.0
2010-01-27,33.009986877441406,33.23823165893555,32.63908767700195,33.23823165893555,8557387.0
2010-01-28,32.78173828125,33.523536682128906,32.610557556152344,33.523536682128906,5567342.0
2010-01-29,32.53923034667969,33.66619110107422,32.52496337890625,33.523536682128906,8096410.0
2010-02-01,32.71041488647461,33.13124084472656,32.43937301635742,32.69614791870117,6040237.0
2010-02-02,32.91012954711914,33.059913635253906,32.46076965332031,32.72467803955078,5257079.0
2010-02-03,32.603424072265625,32.831668853759766,32.49643325805664,32.831668853759766,11165107.0
2010-02-04,31.91868782043457,32.58915710449219,31.897289276123047,32.58915710449219,12685296.0
2010-02-05,31.554922103881836,31.847360610961914,30.99144172668457,31.776033401489258,15147348.0
2010-02-08,31.212553024291992,31.91155433654785,31.212553024291992,31.875892639160156,4281428.0
2010-02-09,31.5406551361084,31.8045654296875,31.305278778076172,31.45506477355957,6278577.0
2010-02-10,31.59771728515625,31.676176071166992,31.176889419555664,31.47646141052246,6182960.0
2010-02-11,31.184022903442383,31.262481689453125,30.770328521728516,31.226818084716797,8954574.0
2010-02-12,30.884450912475586,31.098430633544922,30.649072647094727,31.0770320892334,7413496.0
2010-02-16,31.526390075683594,31.57632064819336,31.034236907958984,31.091297149658203,5715533.0
2010-02-17,31.376604080200195,31.768901824951172,31.305278778076172,31.768901824951172,4000046.0
2010-02-18,31.71183967590332,31.783166885375977,31.212553024291992,31.276748657226562,5817178.0
2010-02-19,32.01141357421875,32.161197662353516,31.611982345581055,31.611982345581055,5396158.0
2010-02-22,31.875892639160156,32.22539138793945,31.818830490112305,32.22539138793945,4523553.0
2010-02-23,31.48359489440918,31.875892639160156,31.45506477355957,31.761768341064453,5323254.0
2010-02-24,31.390869140625,31.6547794342041,31.091297149658203,31.526390075683594,7191839.0
2010-02-25,31.24821662902832,31.291013717651367,30.684736251831055,31.084165573120117,5968174.0
2010-02-26,30.884450912475586,31.355207443237305,30.848787307739258,31.24821662902832,6759463.0
2010-03-01,31.71183967590332,31.883024215698242,31.034236907958984,31.148359298706055,8170155.0
2010-03-02,31.62624740600586,31.94721794128418,31.512126922607422,31.776033401489258,7494812.0
2010-03-03,31.71897315979004,31.990013122558594,31.619115829467773,31.733238220214844,5531311.0
2010-03-04,31.897289276123047,31.94721794128418,31.60485076904297,31.840227127075195,5698008.0
2010-03-05,32.453636169433594,32.50356674194336,32.03994369506836,32.05420684814453,5758435.0
2010-03-08,32.33238220214844,32.631954193115234,32.21826171875,32.52496337890625,3836012.0
2010-03-09,32.07560729980469,32.4322395324707,31.94721794128418,32.4322395324707,5434432.0
2010-03-10,32.17546463012695,32.30385208129883,32.03281021118164,32.168331146240234,5872137.0
2010-03-11,32.04707717895508,32.3823127746582,31.91868782043457,32.28245544433594,4831993.0
2010-03-12,31.497859954833984,32.09700393676758,31.412267684936523,32.06134033203125,6865874.0
2010-03-15,31.669044494628906,31.68330955505371,31.39800262451172,31.554922103881836,4472520.0
2010-03-16,32.339515686035156,32.396575927734375,31.68330955505371,31.68330955505371,6954060.0
2010-03-17,32.346649169921875,32.49643325805664,32.196861267089844,32.4821662902832,5065286.0
2010-03-18,31.86162567138672,32.2681884765625,31.71897315979004,32.1540641784668,6026918.0
2010-03-19,31.82596206665039,32.02567672729492,31.562053680419922,31.82596206665039,7717309.0
2010-03-22,31.611982345581055,32.07560729980469,31.547788619995117,31.776033401489258,5658612.0
2010-03-23,31.60485076904297,31.74750328063965,31.405136108398438,31.56918716430664,7978502.0
2010-03-24,31.069900512695312,31.697574615478516,31.027103424072266,31.697574615478516,8261425.0
2010-03-25,30.877317428588867,31.269615173339844,30.706134796142578,31.105562210083008,8721562.0
2010-03-26,30.80599021911621,30.941511154174805,30.649072647094727,30.855920791625977,4386998.0
2010-03-29,31.326675415039062,31.33380889892578,30.891582489013672,31.027103424072266,4326712.0
2010-03-30,31.355207443237305,31.519258499145508,31.24821662902832,31.355207443237305,3917048.0
2010-03-31,31.24821662902832,31.383737564086914,31.069900512695312,31.2410831451416,3805729.0
2010-04-01,31.583452224731445,31.940086364746094,31.276748657226562,31.376604080200195,4626880.0
2010-04-05,31.669044494628906,31.82596206665039,31.45506477355957,31.697574615478516,3688382.0
2010-04-06,32.1540641784668,32.168331146240234,31.462196350097656,31.5406551361084,5098373.0
2010-04-07,31.904422760009766,32.12553405761719,31.776033401489258,32.09700393676758,4561547.0
2010-04-08,31.690441131591797,31.982881546020508,31.583452224731445,31.982881546020508,3745583.0
2010-04-09,31.56918716430664,31.676176071166992,31.348073959350586,31.676176071166992,4335264.0
2010-04-12,31.79743194580078,32.09700393676758,31.66191291809082,31.66191291809082,4335685.0
2010-04-13,31.783166885375977,31.847360610961914,31.348073959350586,31.83309555053711,5353397.0
2010-04-14,31.761768341064453,31.761768341064453,31.547788619995117,31.740371704101562,4580755.0
2010-04-15,31.676176071166992,31.754636764526367,31.276748657226562,31.583452224731445,5822646.0
2010-04-16,31.112695693969727,31.376604080200195,30.891582489013672,31.376604080200195,10084866.0
2010-04-19,31.084165573120117,31.24821662902832,30.920114517211914,31.105562210083008,5464996.0
2010-04-20,31.469329833984375,31.4907283782959,31.176889419555664,31.36947250366211,4877278.0
2010-04-21,31.098430633544922,31.48359489440918,31.04136848449707,31.326675415039062,8395877.0
2010-04-22,31.13409423828125,31.276748657226562,30.791725158691406,31.12696075439453,7617627.0
2010-04-23,31.348073959350586,31.376604080200195,30.513551712036133,30.95577621459961,10371856.0
2010-04-26,31.112695693969727,31.71897315979004,31.069900512695312,31.383737564086914,8413823.0
2010-04-27,30.563480377197266,31.148359298706055,30.55634880065918,31.055635452270508,7522711.0
2010-04-28,30.941511154174805,31.062767028808594,30.527816772460938,30.770328521728516,12459434.0
2010-04-29,30.855920791625977,31.205421447753906,30.763195037841797,31.027103424072266,5600009.0
2010-04-30,31.091297149658203,31.305278778076172,30.891582489013672,30.948644638061523,7490185.0
2010-05-03,31.47646141052246,31.533523559570312,31.13409423828125,31.298145294189453,3576642.0
2010-05-04,30.791725158691406,31.383737564086914,30.641939163208008,31.319543838500977,6622627.0
2010-05-05,31.16262435913086,31.226818084716797,30.627674102783203,30.67047119140625,9571033.0
2010-05-06,29.85734748840332,30.920114517211914,20.11412239074707,30.920114517211914,17422654.0
2010-05-07,29.629100799560547,30.00713348388672,29.201141357421875,29.671897888183594,16496913.0
2010-05-10,30.385164260864258,30.67047119140625,29.94293975830078,30.513551712036133,8349611.0
2010-05-11,30.442224502563477,30.80599021911621,30.1497859954834,30.242511749267578,5140713.0
2010-05-12,30.071327209472656,30.356632232666016,29.978601455688477,30.285306930541992,10447283.0
2010-05-13,30.00713348388672,30.456491470336914,29.99286651611328,30.064193725585938,8706140.0
2010-05-14,29.728958129882812,30.26390838623047,29.50784683227539,29.957204818725586,8831899.0
2010-05-17,29.493581771850586,29.893009185791016,29.18687629699707,29.80028533935547,7140947.0
2010-05-18,29.09415054321289,29.62196922302246,29.06562042236328,29.586305618286133,5932843.0
2010-05-19,28.95149803161621,29.09415054321289,28.708986282348633,28.98716163635254,6835872.0
2010-05-20,28.038515090942383,28.616262435913086,28.038515090942383,28.609130859375,7665575.0
2010-05-21,28.124107360839844,28.231098175048828,27.29671859741211,27.29671859741211,7547667.0
2010-05-24,27.774608612060547,28.295291900634766,27.7318115234375,28.0456485748291,4555939.0
2010-05-25,27.37517738342285,27.38944435119629,26.726106643676758,27.275320053100586,9879754.0
2010-05-26,27.14693260192871,28.20256805419922,27.111270904541016,28.20256805419922,7768202.0
2010-05-27,27.753210067749023,27.753210067749023,27.396575927734375,27.567760467529297,7341713.0
2010-05-28,27.53209686279297,27.860200881958008,27.46790313720703,27.753210067749023,5723244.0
2010-06-01,26.854494094848633,27.489301681518555,26.83309555053711,27.425106048583984,6215066.0
2010-06-02,27.047075271606445,27.06134033203125,26.562053680419922,26.676176071166992,8901999.0
2010-06-03,27.396575927734375,27.46790313720703,26.968616485595703,27.132667541503906,8355219.0
2010-06-04,26.840227127075195,27.32525062561035,26.74750328063965,27.139799118041992,9756378.0
2010-06-07,26.91155433654785,27.403709411621094,26.847360610961914,26.940086364746094,7044910.0
2010-06-08,27.460769653320312,27.52496337890625,26.854494094848633,27.089872360229492,11037806.0
2010-06-09,27.52496337890625,27.796005249023438,27.28958511352539,27.639087677001953,9258528.0
2010-06-10,28.559200286865234,28.566333770751953,27.96005630493164,28.05278205871582,9348957.0
2010-06-11,28.452211380004883,28.794578552246094,28.13837432861328,28.40228271484375,6498971.0
2010-06-14,28.708986282348633,28.83737564086914,28.502140045166016,28.651926040649414,6205112.0
2010-06-15,29.18687629699707,29.19400978088379,28.730384826660156,28.730384826660156,5835825.0
2010-06-16,29.3865909576416,29.44365119934082,28.86590576171875,29.07275390625,6393821.0
2010-06-17,29.17974281311035,29.286733627319336,28.63052749633789,29.286733627319336,7828908.0
2010-06-18,29.41512107849121,29.47931480407715,29.087018966674805,29.201141357421875,6582110.0
2010-06-21,29.06562042236328,29.6861629486084,28.915834426879883,29.671897888183594,5596784.0
2010-06-22,28.352354049682617,29.2225399017334,28.259628295898438,29.06562042236328,7572903.0
2010-06-23,27.838802337646484,28.352354049682617,27.753210067749023,28.28816032409668,7904616.0
2010-06-24,27.567760467529297,28.13837432861328,27.539230346679688,27.867332458496094,7209505.0
2010-06-25,27.368045806884766,27.724679946899414,27.18259620666504,27.724679946899414,8786755.0
2010-06-28,27.660484313964844,27.810270309448242,27.196861267089844,27.517831802368164,4622674.0
2010-06-29,27.15406608581543,27.482168197631836,27.00428009033203,27.482168197631836,6797317.0
2010-06-30,27.082738876342773,27.38944435119629,26.990013122558594,27.082738876342773,7624777.0
2010-07-01,27.139799118041992,27.232524871826172,26.840227127075195,27.168331146240234,8203663.0
2010-07-02,27.018545150756836,27.261056900024414,26.86162567138672,27.261056900024414,4809000.0
2010-07-06,27.339515686035156,27.639087677001953,27.075605392456055,27.1184024810791,8187820.0
2010-07-07,28.28102684020996,28.40228271484375,27.253923416137695,27.346647262573242,10044769.0
2010-07-08,28.880170822143555,28.887304306030273,28.480741500854492,28.609130859375,8351994.0
2010-07-09,28.972896575927734,28.994293212890625,28.43081283569336,28.78031349182129,4637255.0
2010-07-12,29.151212692260742,29.17974281311035,28.787446975708008,28.98716163635254,5591176.0
2010-07-13,29.229671478271484,29.522111892700195,29.04422378540039,29.21540641784668,5058837.0
2010-07-14,29.543508529663086,29.543508529663086,29.07275390625,29.27246856689453,6686418.0
2010-07-15,29.786020278930664,29.87874412536621,29.308130264282227,29.586305618286133,6398868.0
2010-07-16,29.586305618286133,29.94293975830078,29.557775497436523,29.65049934387207,9518739.0
2010-07-19,29.828815460205078,29.893009185791016,29.44365119934082,29.728958129882812,4235863.0
2010-07-20,30.37803077697754,30.37803077697754,29.457916259765625,29.457916259765625,7170389.0
2010-07-21,29.921541213989258,30.47075653076172,29.636234283447266,30.463623046875,6362136.0
2010-07-22,29.814550399780273,30.299571990966797,29.579172134399414,29.97146987915039,10149779.0
2010-07-23,29.258203506469727,29.77175521850586,28.851640701293945,29.77175521850586,9936815.0
2010-07-26,29.201141357421875,29.457916259765625,28.972896575927734,29.44365119934082,7001868.0
2010-07-27,29.87874412536621,29.900142669677734,29.122682571411133,29.407989501953125,8215580.0
2010-07-28,30.23537826538086,30.256776809692383,29.700428009033203,29.807418823242188,9164874.0
2010-07-29,29.90727424621582,30.485021591186523,29.65049934387207,30.442224502563477,10130852.0
2010-07-30,29.835948944091797,29.97146987915039,29.429386138916016,29.714693069458008,5962005.0
2010-08-02,30.26390838623047,30.292438507080078,29.707561492919922,29.957204818725586,6495606.0
2010-08-03,30.256776809692383,30.442224502563477,30.09272575378418,30.12125587463379,5202401.0
2010-08-04,30.278173446655273,30.40656280517578,30.0,30.32097053527832,5418029.0
2010-08-05,30.071327209472656,30.221113204956055,29.864479064941406,30.071327209472656,8614729.0
2010-08-06,30.078458786010742,30.1497859954834,29.664764404296875,29.893009185791016,5816337.0
2010-08-09,30.221113204956055,30.3138370513916,30.042795181274414,30.192581176757812,4145293.0
2010-08-10,30.385164260864258,30.627674102783203,29.893009185791016,29.99286651611328,5729413.0
2010-08-11,29.950071334838867,30.185449600219727,29.91440773010254,30.185449600219727,6322319.0
2010-08-12,29.42225456237793,29.664764404296875,29.286733627319336,29.429386138916016,5802177.0
2010-08-13,29.50784683227539,29.757488250732422,29.372325897216797,29.372325897216797,4628843.0
2010-08-16,29.393722534179688,29.500713348388672,29.19400978088379,29.379457473754883,3745163.0
2010-08-17,29.500713348388672,29.828815460205078,29.472183227539062,29.56490707397461,5939573.0
2010-08-18,29.350927352905273,29.56490707397461,29.07275390625,29.550642013549805,5800214.0
2010-08-19,28.930099487304688,29.251070022583008,28.773181915283203,29.251070022583008,5655948.0
2010-08-20,28.823110580444336,28.901569366455078,28.63052749633789,28.737518310546875,5197915.0
2010-08-23,28.9229679107666,29.32952880859375,28.894437789916992,28.994293212890625,6152537.0
2010-08-24,28.566333770751953,28.86590576171875,28.54493522644043,28.723251342773438,9219412.0
2010-08-25,28.55206871032715,28.644792556762695,28.18830108642578,28.480741500854492,6216748.0
2010-08-26,28.587732315063477,28.80884552001953,28.495006561279297,28.680456161499023,4861996.0
2010-08-27,29.07275390625,29.172611236572266,28.480741500854492,28.723251342773438,4813487.0
2010-08-30,28.901569366455078,29.18687629699707,28.851640701293945,28.98002815246582,4326993.0
2010-08-31,29.04422378540039,29.144079208374023,28.566333770751953,28.815977096557617,7005514.0
2010-09-01,29.714693069458008,29.757488250732422,29.108417510986328,29.315263748168945,5523459.0
2010-09-02,29.757488250732422,29.88587760925293,29.44365119934082,29.85734748840332,5371763.0
2010-09-03,30.11412239074707,30.164051055908203,29.778886795043945,29.94293975830078,5605336.0
2010-09-07,29.778886795043945,30.1497859954834,29.750356674194336,29.950071334838867,4803252.0
2010-09-08,29.921541213989258,30.135520935058594,29.828815460205078,29.864479064941406,5029254.0
2010-09-09,30.299571990966797,30.385164260864258,30.078458786010742,30.078458786010742,4542480.0
2010-09-10,30.542083740234375,30.641939163208008,30.242511749267578,30.427959442138672,5566361.0
2010-09-13,30.442224502563477,30.763195037841797,30.420827865600586,30.720399856567383,6268482.0
2010-09-14,30.12125587463379,30.47075653076172,30.08559226989746,30.449357986450195,5854752.0
2010-09-15,30.164051055908203,30.271041870117188,29.957204818725586,30.078458786010742,3744602.0
2010-09-16,30.05706024169922,30.1497859954834,29.87874412536621,30.12125587463379,3384148.0
2010-09-17,30.035663604736328,30.249643325805664,29.87874412536621,30.249643325805664,9016402.0
2010-09-20,30.485021591186523,30.513551712036133,30.049928665161133,30.08559226989746,3987709.0
2010-09-21,30.206846237182617,30.47075653076172,30.12125587463379,30.43509292602539,5316244.0
2010-09-22,30.6134090423584,30.7774600982666,30.221113204956055,30.221113204956055,5658612.0
2010-09-23,30.14265251159668,30.49215316772461,30.099857330322266,30.49215316772461,5499766.0
2010-09-24,30.656204223632812,30.81312370300293,30.392297744750977,30.40656280517578,4353070.0
2010-09-27,30.734664916992188,30.89871597290039,30.656204223632812,30.713266372680664,3193616.0
2010-09-28,30.69900131225586,30.884450912475586,30.506418228149414,30.78459358215332,3703103.0
2010-09-29,30.542083740234375,30.634807586669922,30.34950065612793,30.592010498046875,3354565.0
2010-09-30,30.370899200439453,30.734664916992188,30.22824478149414,30.67047119140625,4745209.0
2010-10-01,30.691869735717773,30.720399856567383,30.34950065612793,30.599143981933594,5426301.0
2010-10-04,30.463623046875,30.834522247314453,30.278173446655273,30.6134090423584,4275679.0
2010-10-05,30.606277465820312,30.67047119140625,30.299571990966797,30.66333770751953,7453032.0
2010-10-06,30.563480377197266,30.641939163208008,30.306705474853516,30.55634880065918,4921861.0
2010-10-07,30.6134090423584,30.72753143310547,30.477888107299805,30.649072647094727,2932003.0
2010-10-08,30.81312370300293,30.827388763427734,30.513551712036133,30.69900131225586,4094962.0
2010-10-11,30.81312370300293,30.941511154174805,30.641939163208008,30.7774600982666,3144686.0
2010-10-12,30.691869735717773,30.827388763427734,30.527816772460938,30.82025718688965,3764370.0
2010-10-13,30.80599021911621,30.941511154174805,30.67047119140625,30.912981033325195,5284839.0
2010-10-14,30.684736251831055,30.941511154174805,30.506418228149414,30.82025718688965,4143611.0
2010-10-15,30.7774600982666,30.89871597290039,30.58487892150879,30.834522247314453,5878446.0
2010-10-18,31.390869140625,31.440799713134766,30.81312370300293,30.891582489013672,11468220.0
2010-10-19,31.198287963867188,31.547788619995117,31.091297149658203,31.13409423828125,7445321.0
2010-10-20,31.583452224731445,31.733238220214844,31.233951568603516,31.2410831451416,4918076.0
2010-10-21,31.04136848449707,31.733238220214844,30.90584945678711,31.6547794342041,8288203.0
2010-10-22,29.957204818725586,31.04136848449707,29.85734748840332,31.04136848449707,12625991.0
2010-10-25,29.47931480407715,30.185449600219727,29.42225456237793,30.014265060424805,11108046.0
2010-10-26,29.315263748168945,29.572040557861328,29.265335083007812,29.429386138916016,7793438.0
2010-10-27,29.19400978088379,29.21540641784668,28.80884552001953,29.18687629699707,7276801.0
2010-10-28,29.229671478271484,29.42225456237793,29.037090301513672,29.33666229248047,6030983.0
2010-10-29,29.115549087524414,29.229671478271484,28.937232971191406,29.229671478271484,7328955.0
2010-11-01,29.172611236572266,29.600570678710938,29.029956817626953,29.308130264282227,8035703.0
2010-11-02,29.258203506469727,29.500713348388672,29.151212692260742,29.393722534179688,6431114.0
2010-11-03,29.06562042236328,29.358060836791992,28.901569366455078,29.322397232055664,5604916.0
2010-11-04,29.365192413330078,29.365192413330078,29.172611236572266,29.265335083007812,20750862.0
2010-11-05,29.365192413330078,29.44365119934082,29.208274841308594,29.365192413330078,12457331.0
2010-11-08,29.486448287963867,29.536376953125,29.322397232055664,29.3865909576416,12361995.0
2010-11-09,29.636234283447266,29.828815460205078,29.52924346923828,29.572040557861328,9666650.0
2010-11-10,28.98002815246582,29.365192413330078,28.801712036132812,29.365192413330078,6774324.0
2010-11-11,28.95863151550293,29.04422378540039,28.74464988708496,28.86590576171875,5007243.0
2010-11-12,28.566333770751953,28.801712036132812,28.495006561279297,28.773181915283203,8602251.0
2010-11-15,28.651926040649414,28.83737564086914,28.616262435913086,28.673324584960938,6106551.0
2010-11-16,28.40228271484375,28.637659072875977,28.330955505371094,28.587732315063477,7848817.0
2010-11-17,28.530670166015625,28.66619110107422,28.309558868408203,28.359485626220703,6365921.0
2010-11-18,28.54493522644043,28.815977096557617,28.445077896118164,28.80884552001953,6109075.0
2010-11-19,28.530670166015625,28.594863891601562,28.0456485748291,28.480741500854492,5765445.0
2010-11-22,28.445077896118164,28.530670166015625,28.16690444946289,28.502140045166016,4000046.0
2010-11-23,28.231098175048828,28.3452205657959,28.102710723876953,28.273893356323242,4991260.0
2010-11-24,28.330955505371094,28.40228271484375,28.10984230041504,28.37375259399414,5579399.0
2010-11-26,28.1954345703125,28.3452205657959,28.038515090942383,28.16690444946289,1891719.0
2010-11-29,28.074180603027344,28.16690444946289,27.85306739807129,28.08844566345215,4073932.0
2010-11-30,28.08131217956543,28.16690444946289,27.867332458496094,27.917261123657227,6454247.0
2010-12-01,28.131240844726562,28.33808708190918,28.017118453979492,28.323823928833008,6764510.0
2010-12-02,28.209699630737305,28.309558868408203,28.002853393554688,28.102710723876953,5359285.0
2010-12-03,28.566333770751953,28.63052749633789,28.095577239990234,28.1954345703125,12615476.0
2010-12-06,28.37375259399414,28.60199737548828,28.366619110107422,28.60199737548828,4873492.0
2010-12-07,28.145505905151367,28.673324584960938,28.074180603027344,28.559200286865234,5989484.0
2010-12-08,28.25249671936035,28.37375259399414,28.131240844726562,28.223966598510742,6260210.0
2010-12-09,28.25249671936035,28.31669044494629,28.038515090942383,28.266761779785156,6421160.0
2010-12-10,28.559200286865234,28.6590576171875,28.25249671936035,28.416547775268555,8075099.0
2010-12-13,29.079885482788086,29.400856018066406,28.75178337097168,29.01569175720215,9668192.0
2010-12-14,29.19400978088379,29.42225456237793,29.09415054321289,29.12981414794922,6810916.0
2010-12-15,29.122682571411133,29.429386138916016,29.04422378540039,29.165477752685547,6866996.0
2010-12-16,29.208274841308594,29.251070022583008,28.687589645385742,29.17974281311035,6509206.0
2010-12-17,29.30099868774414,29.322397232055664,28.98002815246582,29.151212692260742,12546638.0
2010-12-20,29.493581771850586,29.59343719482422,29.350927352905273,29.372325897216797,5415505.0
2010-12-21,29.457916259765625,29.728958129882812,29.436519622802734,29.522111892700195,6135152.0
2010-12-22,29.85734748840332,29.94293975830078,29.472183227539062,29.493581771850586,5428123.0
2010-12-23,29.87874412536621,30.171184539794922,29.80028533935547,29.843080520629883,4821758.0
2010-12-27,29.80028533935547,30.064193725585938,29.6861629486084,29.85734748840332,3834470.0
2010-12-28,29.928672790527344,29.950071334838867,29.67902946472168,29.786020278930664,3880596.0
2010-12-29,29.65049934387207,29.957204818725586,29.543508529663086,29.950071334838867,4956210.0
2010-12-30,29.586305618286133,29.728958129882812,29.457916259765625,29.543508529663086,3242686.0
2010-12-31,29.700428009033203,29.807418823242188,29.457916259765625,29.59343719482422,2937891.0
2011-01-03,29.91440773010254,29.964336395263672,29.693294525146484,29.94293975830078,4634451.0
2011-01-04,30.292438507080078,30.34236717224121,29.814550399780273,29.957204818725586,5359706.0
2011-01-05,30.463623046875,30.477888107299805,30.221113204956055,30.3138370513916,7350966.0
2011-01-06,30.43509292602539,30.592010498046875,30.221113204956055,30.427959442138672,5989064.0
2011-01-07,30.370899200439453,30.513551712036133,30.135520935058594,30.43509292602539,4121179.0
2011-01-10,30.12125587463379,30.335235595703125,30.02853012084961,30.3138370513916,4560706.0
2011-01-11,29.950071334838867,30.221113204956055,29.87874412536621,30.221113204956055,5840452.0
2011-01-12,30.370899200439453,30.684736251831055,29.957204818725586,30.106990814208984,6223057.0
2011-01-13,30.221113204956055,30.413694381713867,30.00713348388672,30.356632232666016,4500560.0
2011-01-14,30.57774543762207,30.57774543762207,30.099857330322266,30.306705474853516,4321525.0
2011-01-18,30.6134090423584,30.734664916992188,30.3138370513916,30.485021591186523,5524441.0
2011-01-19,30.542083740234375,30.69900131225586,30.385164260864258,30.606277465820312,3915085.0
2011-01-20,30.920114517211914,30.998573303222656,30.3138370513916,30.47075653076172,9315028.0
2011-01-21,30.82025718688965,31.027103424072266,30.7774600982666,31.01283836364746,7008318.0
2011-01-24,30.95577621459961,31.04850196838379,30.741796493530273,30.848787307739258,11387745.0
2011-01-25,30.81312370300293,31.04850196838379,30.677602767944336,30.855920791625977,7017150.0
2011-01-26,30.691869735717773,30.998573303222656,30.463623046875,30.67047119140625,9052994.0
2011-01-27,30.32097053527832,30.763195037841797,30.256776809692383,30.627674102783203,8800634.0
2011-01-28,29.893009185791016,30.542083740234375,29.871612548828125,30.32097053527832,7100850.0
2011-01-31,30.32097053527832,30.442224502563477,29.99286651611328,30.099857330322266,5203243.0
2011-02-01,30.413694381713867,30.527816772460938,30.164051055908203,30.52068519592285,5079446.0
2011-02-02,30.328102111816406,30.66333770751953,30.256776809692383,30.370899200439453,4702729.0
2011-02-03,30.770328521728516,30.827388763427734,30.178316116333008,30.242511749267578,21069817.0
2011-02-04,30.49215316772461,30.848787307739258,30.399429321289062,30.72753143310547,18436020.0
2011-02-07,30.841655731201172,30.855920791625977,30.49215316772461,30.542083740234375,18917186.0
2011-02-08,30.684736251831055,30.798858642578125,30.620542526245117,30.763195037841797,6130105.0
2011-02-09,30.72753143310547,30.78459358215332,30.463623046875,30.592010498046875,5032479.0
2011-02-10,30.863052368164062,30.884450912475586,30.6134090423584,30.69900131225586,5721282.0
2011-02-11,30.0,30.47075653076172,29.97146987915039,30.34950065612793,8459247.0
2011-02-14,29.579172134399414,29.99286651611328,29.536376953125,29.928672790527344,6258528.0
2011-02-15,29.3865909576416,29.59343719482422,29.27246856689453,29.543508529663086,7670202.0
2011-02-16,29.379457473754883,29.664764404296875,29.265335083007812,29.407989501953125,6864192.0
2011-02-17,29.50784683227539,29.721826553344727,29.3865909576416,29.436519622802734,5753808.0
2011-02-18,29.65763282775879,29.67902946472168,29.47931480407715,29.59343719482422,6228946.0
2011-02-22,29.793153762817383,29.828815460205078,29.44365119934082,29.47931480407715,7098466.0
2011-02-23,29.486448287963867,29.91440773010254,29.486448287963867,29.80028533935547,5931301.0
2011-02-24,29.3865909576416,29.536376953125,29.24393653869629,29.536376953125,4546686.0
2011-02-25,29.45078468322754,29.493581771850586,29.33666229248047,29.44365119934082,3085101.0
2011-02-28,29.786020278930664,29.921541213989258,29.486448287963867,29.536376953125,4802831.0
2011-03-01,29.315263748168945,29.835948944091797,29.24393653869629,29.793153762817383,5929479.0
2011-03-02,29.27246856689453,29.42225456237793,29.18687629699707,29.343795776367188,4341153.0
2011-03-03,29.522111892700195,29.586305618286133,29.379457473754883,29.400856018066406,4556079.0
2011-03-04,29.33666229248047,29.73609161376953,29.158344268798828,29.607702255249023,5401345.0
2011-03-07,29.828815460205078,29.950071334838867,29.429386138916016,29.429386138916016,7702868.0
2011-03-08,29.921541213989258,30.178316116333008,29.90727424621582,29.928672790527344,5384802.0
2011-03-09,30.863052368164062,30.998573303222656,29.935806274414062,29.935806274414062,14058835.0
2011-03-10,30.641939163208008,31.062767028808594,30.43509292602539,30.90584945678711,10769603.0
2011-03-11,30.78459358215332,31.084165573120117,30.599143981933594,30.741796493530273,6630198.0
2011-03-14,30.592010498046875,30.649072647094727,29.10128402709961,29.24393653869629,29851945.0
2011-03-15,29.486448287963867,29.80028533935547,28.87303924560547,29.614835739135742,18137534.0
2011-03-16,28.495006561279297,29.365192413330078,27.860200881958008,29.350927352905273,19422467.0
2011-03-17,28.6590576171875,28.823110580444336,27.910127639770508,28.737518310546875,15372650.0
2011-03-18,28.55206871032715,28.95149803161621,28.31669044494629,28.87303924560547,9750069.0
2011-03-21,28.815977096557617,28.930099487304688,28.60199737548828,28.74464988708496,4990840.0
2011-03-22,29.293865203857422,29.436519622802734,28.815977096557617,28.880170822143555,7704551.0
2011-03-23,29.17974281311035,29.286733627319336,28.98002815246582,29.229671478271484,4478969.0
2011-03-24,29.251070022583008,29.372325897216797,28.937232971191406,29.18687629699707,5046219.0
2011-03-25,28.95149803161621,29.372325897216797,28.930099487304688,29.33666229248047,4675109.0
2011-03-28,28.66619110107422,29.09415054321289,28.644792556762695,28.937232971191406,5062622.0
2011-03-29,29.079885482788086,29.144079208374023,28.623395919799805,28.6590576171875,4371857.0
2011-03-30,29.572040557861328,29.714693069458008,29.18687629699707,29.229671478271484,5591316.0
2011-03-31,29.41512107849121,29.557775497436523,29.279600143432617,29.514978408813477,6279979.0
2011-04-01,29.358060836791992,29.514978408813477,29.30099868774414,29.436519622802734,4895784.0
2011-04-04,29.286733627319336,29.436519622802734,29.208274841308594,29.358060836791992,3326666.0
2011-04-05,29.06562042236328,29.27246856689453,29.037090301513672,29.251070022583008,4827086.0
2011-04-06,29.201141357421875,29.3865909576416,29.051355361938477,29.09415054321289,3988830.0
2011-04-07,29.001426696777344,29.165477752685547,28.887304306030273,29.115549087524414,5402467.0
2011-04-08,28.844507217407227,29.122682571411133,28.71611976623535,29.122682571411133,3553509.0
2011-04-11,28.437946319580078,28.908702850341797,28.409414291381836,28.908702850341797,6654313.0
2011-04-12,28.366619110107422,28.487873077392578,28.1954345703125,28.37375259399414,5478736.0
2011-04-13,28.4593448638916,28.7589168548584,28.4593448638916,28.54493522644043,3838956.0
2011-04-14,28.673324584960938,28.766048431396484,28.28102684020996,28.302425384521484,5859519.0
2011-04-15,28.994293212890625,29.07275390625,28.623395919799805,28.673324584960938,5286662.0
2011-04-18,28.766048431396484,28.98716163635254,28.57346534729004,28.80884552001953,3891812.0
2011-04-19,28.737518310546875,28.815977096557617,28.566333770751953,28.766048431396484,2948686.0
2011-04-20,28.915834426879883,29.17974281311035,28.80884552001953,29.00855827331543,6450181.0
2011-04-21,28.994293212890625,29.058488845825195,28.880170822143555,29.04422378540039,4008178.0
2011-04-25,29.079885482788086,29.208274841308594,28.915834426879883,28.98716163635254,2521637.0
2011-04-26,29.365192413330078,29.59343719482422,29.12981414794922,29.2225399017334,4215534.0
2011-04-27,29.59343719482422,29.700428009033203,29.158344268798828,29.65763282775879,7738619.0
2011-04-28,30.08559226989746,30.19971466064453,29.022825241088867,29.707561492919922,24328345.0
2011-04-29,30.078458786010742,30.206846237182617,29.828815460205078,30.128387451171875,14735861.0
2011-05-02,29.807418823242188,30.242511749267578,29.671897888183594,30.099857330322266,10031170.0
2011-05-03,30.14265251159668,30.442224502563477,29.693294525146484,29.693294525146484,8236750.0
2011-05-04,29.77175521850586,30.164051055908203,29.671897888183594,30.128387451171875,12471912.0
2011-05-05,29.322397232055664,29.77175521850586,29.21540641784668,29.757488250732422,8342180.0
2011-05-06,29.436519622802734,29.757488250732422,29.358060836791992,29.59343719482422,7135900.0
2011-05-09,29.379457473754883,29.586305618286133,29.265335083007812,29.550642013549805,5806523.0
2011-05-10,30.00713348388672,30.306705474853516,29.429386138916016,29.486448287963867,12286147.0
2011-05-11,30.021398544311523,30.106990814208984,29.828815460205078,30.021398544311523,7277221.0
2011-05-12,29.957204818725586,30.02853012084961,29.636234283447266,29.6861629486084,7349985.0
2011-05-13,29.77175521850586,30.22824478149414,29.65763282775879,30.014265060424805,7268389.0
2011-05-16,29.85734748840332,30.55634880065918,29.76462173461914,29.76462173461914,10709878.0
2011-05-17,29.94293975830078,29.978601455688477,29.728958129882812,29.835948944091797,5797410.0
2011-05-18,29.700428009033203,29.99286651611328,29.600570678710938,29.928672790527344,4115150.0
2011-05-19,29.77175521850586,29.90727424621582,29.65763282775879,29.814550399780273,4364286.0
2011-05-20,30.14265251159668,30.213979721069336,29.65049934387207,29.778886795043945,10089914.0
2011-05-23,29.985734939575195,30.256776809692383,29.821683883666992,29.88587760925293,9320496.0
2011-05-24,30.042795181274414,30.206846237182617,29.964336395263672,30.042795181274414,6707168.0
2011-05-25,29.793153762817383,30.0,29.664764404296875,30.0,6829142.0
2011-05-26,29.73609161376953,29.85734748840332,29.586305618286133,29.728958129882812,3909757.0
2011-05-27,29.743223190307617,29.928672790527344,29.65763282775879,29.707561492919922,3062669.0
2011-05-31,29.8502140045166,29.99286651611328,29.76462173461914,29.957204818725586,6924478.0
2011-06-01,29.757488250732422,29.964336395263672,29.721826553344727,29.85734748840332,7810542.0
2011-06-02,29.707561492919922,29.750356674194336,29.50784683227539,29.707561492919922,7775071.0
2011-06-03,29.579172134399414,29.864479064941406,29.42225456237793,29.500713348388672,5891204.0
2011-06-06,29.62196922302246,29.814550399780273,29.350927352905273,29.514978408813477,5921768.0
2011-06-07,29.557775497436523,30.021398544311523,29.557775497436523,29.76462173461914,6303672.0
2011-06-08,29.721826553344727,29.935806274414062,29.550642013549805,29.59343719482422,5549957.0
2011-06-09,29.693294525146484,30.106990814208984,29.600570678710938,29.728958129882812,10220300.0
2011-06-10,29.85734748840332,29.964336395263672,29.600570678710938,29.778886795043945,7875875.0
2011-06-13,29.814550399780273,29.964336395263672,29.700428009033203,29.87874412536621,6919291.0
2011-06-14,29.964336395263672,30.042795181274414,29.65049934387207,29.964336395263672,7613421.0
2011-06-15,29.308130264282227,29.950071334838867,29.24393653869629,29.871612548828125,7478689.0
2011-06-16,29.62196922302246,29.6861629486084,29.322397232055664,29.343795776367188,6377137.0
2011-06-17,29.77175521850586,29.97146987915039,29.693294525146484,29.77175521850586,5536778.0
2011-06-20,29.94293975830078,29.957204818725586,29.550642013549805,29.707561492919922,7870548.0
2011-06-21,29.8502140045166,30.1497859954834,29.757488250732422,30.0,6256846.0
2011-06-22,29.614835739135742,29.88587760925293,29.607702255249023,29.80028533935547,4313954.0
2011-06-23,29.472183227539062,29.486448287963867,29.17974281311035,29.42225456237793,7030890.0
2011-06-24,29.97146987915039,30.099857330322266,29.59343719482422,29.59343719482422,13083324.0
2011-06-27,30.135520935058594,30.221113204956055,30.021398544311523,30.09272575378418,5286662.0
2011-06-28,30.356632232666016,30.456491470336914,30.19971466064453,30.221113204956055,7566314.0
2011-06-29,30.49215316772461,30.54921531677246,30.26390838623047,30.40656280517578,4767361.0
2011-06-30,30.55634880065918,30.592010498046875,30.328102111816406,30.592010498046875,4550471.0
2011-07-01,30.920114517211914,30.95577621459961,30.370899200439453,30.55634880065918,5661276.0
2011-07-05,30.641939163208008,30.884450912475586,30.592010498046875,30.841655731201172,4962940.0
2011-07-06,30.627674102783203,30.763195037841797,30.420827865600586,30.570613861083984,4719553.0
2011-07-07,31.198287963867188,31.2410831451416,30.69900131225586,30.770328521728516,8037386.0
2011-07-08,31.119829177856445,31.14122772216797,30.770328521728516,31.034236907958984,7222403.0
2011-07-11,30.684736251831055,30.920114517211914,30.634807586669922,30.834522247314453,5002336.0
2011-07-12,30.90584945678711,31.169757843017578,30.677602767944336,30.72753143310547,7118655.0
2011-07-13,30.770328521728516,31.105562210083008,30.684736251831055,30.98430824279785,5011729.0
2011-07-14,30.827388763427734,31.062767028808594,30.741796493530273,30.78459358215332,6201747.0
2011-07-15,30.93437957763672,31.027103424072266,30.67047119140625,30.89871597290039,6883960.0
2011-07-18,30.748929977416992,30.95577621459961,30.57774543762207,30.89871597290039,5303906.0
2011-07-19,30.92724609375,31.01283836364746,30.563480377197266,30.713266372680664,4393728.0
2011-07-20,31.119829177856445,31.28388023376465,30.884450912475586,30.99144172668457,5124030.0
2011-07-21,31.33380889892578,31.526390075683594,31.205421447753906,31.2410831451416,9147629.0
2011-07-22,31.169757843017578,31.433666229248047,31.105562210083008,31.42653465270996,6307598.0
2011-07-25,31.57632064819336,31.883024215698242,31.184022903442383,31.19115447998047,9878913.0
2011-07-26,31.547788619995117,31.640514373779297,31.348073959350586,31.633380889892578,9586736.0
2011-07-27,31.8045654296875,32.28958511352539,31.405136108398438,31.81169891357422,12521402.0
2011-07-28,31.82596206665039,31.9543514251709,31.633380889892578,31.82596206665039,7201934.0
2011-07-29,31.433666229248047,31.783166885375977,31.383737564086914,31.611982345581055,7242592.0
2011-08-01,31.619115829467773,31.79743194580078,31.21968650817871,31.726106643676758,8721141.0
2011-08-02,31.04850196838379,31.504993438720703,31.034236907958984,31.440799713134766,10024160.0
2011-08-03,31.055635452270508,31.098430633544922,30.58487892150879,30.970043182373047,10322225.0
2011-08-04,29.90727424621582,31.055635452270508,29.893009185791016,30.827388763427734,16301194.0
2011-08-05,29.94293975830078,30.285306930541992,29.24393653869629,30.12125587463379,18586735.0
2011-08-08,28.487873077392578,29.843080520629883,28.352354049682617,29.500713348388672,16872089.0
2011-08-09,29.522111892700195,29.52924346923828,28.181169509887695,28.766048431396484,27347132.0
2011-08-10,28.766048431396484,29.514978408813477,28.66619110107422,29.10128402709961,14440740.0
2011-08-11,29.30099868774414,29.6861629486084,28.445077896118164,28.687589645385742,12926580.0
2011-08-12,29.04422378540039,29.65049934387207,28.930099487304688,29.486448287963867,8559631.0
2011-08-15,30.128387451171875,30.185449600219727,29.2225399017334,29.279600143432617,9875968.0
2011-08-16,30.078458786010742,30.278173446655273,29.671897888183594,29.778886795043945,8463173.0
2011-08-17,30.32097053527832,30.72753143310547,30.22824478149414,30.23537826538086,7258855.0
2011-08-18,29.900142669677734,30.078458786010742,29.50784683227539,29.828815460205078,10456256.0
2011-08-19,29.778886795043945,30.156919479370117,29.56490707397461,29.87874412536621,7832413.0
2011-08-22,29.693294525146484,30.22824478149414,29.522111892700195,30.156919479370117,7122440.0
2011-08-23,30.12125587463379,30.22824478149414,29.536376953125,29.821683883666992,8463313.0
2011-08-24,30.706134796142578,30.855920791625977,30.014265060424805,30.064193725585938,6971024.0
2011-08-25,30.171184539794922,30.791725158691406,30.05706024169922,30.741796493530273,7665155.0
2011-08-26,29.964336395263672,30.128387451171875,29.457916259765625,30.08559226989746,9090848.0
2011-08-29,30.634807586669922,30.649072647094727,30.192581176757812,30.19971466064453,6996401.0
2011-08-30,30.55634880065918,30.677602767944336,30.32097053527832,30.570613861083984,7642302.0
2011-08-31,30.75606346130371,30.855920791625977,30.599143981933594,30.798858642578125,6364239.0
2011-09-01,30.734664916992188,31.01283836364746,30.570613861083984,30.798858642578125,7016029.0
2011-09-02,30.392297744750977,30.620542526245117,30.271041870117188,30.363765716552734,5501728.0
2011-09-06,30.221113204956055,30.242511749267578,29.664764404296875,29.964336395263672,7064818.0
2011-09-07,30.506418228149414,30.641939163208008,30.185449600219727,30.463623046875,7743246.0
2011-09-08,30.627674102783203,30.93437957763672,30.249643325805664,30.40656280517578,6255444.0
2011-09-09,30.22824478149414,30.542083740234375,29.893009185791016,30.506418228149414,8820122.0
2011-09-12,30.271041870117188,30.285306930541992,29.814550399780273,29.928672790527344,6417655.0
2011-09-13,30.135520935058594,30.34236717224121,29.964336395263672,30.32097053527832,7813206.0
2011-09-14,30.071327209472656,30.363765716552734,29.828815460205078,30.185449600219727,7943592.0
2011-09-15,30.606277465820312,30.720399856567383,30.185449600219727,30.278173446655273,7205719.0
2011-09-16,30.977174758911133,31.205421447753906,30.69900131225586,30.81312370300293,8469482.0
2011-09-19,30.891582489013672,31.005706787109375,30.592010498046875,30.67047119140625,7240769.0
2011-09-20,31.433666229248047,31.854494094848633,30.95577621459961,31.01997184753418,9094914.0
2011-09-21,30.98430824279785,31.868759155273438,30.962909698486328,31.504993438720703,6992335.0
2011-09-22,30.206846237182617,30.634807586669922,29.91440773010254,30.634807586669922,11114355.0
2011-09-23,30.26390838623047,30.592010498046875,29.90727424621582,29.985734939575195,8207028.0
2011-09-26,30.335235595703125,30.606277465820312,30.071327209472656,30.499286651611328,17247965.0
2011-09-27,30.606277465820312,30.90584945678711,30.49215316772461,30.884450912475586,7623515.0
2011-09-28,30.499286651611328,30.834522247314453,30.485021591186523,30.634807586669922,7982567.0
2011-09-29,30.884450912475586,30.962909698486328,30.55634880065918,30.770328521728516,8257079.0
2011-09-30,30.392297744750977,30.93437957763672,30.392297744750977,30.798858642578125,9058462.0
2011-10-03,29.3865909576416,30.527816772460938,29.365192413330078,30.32097053527832,10573463.0
2011-10-04,29.208274841308594,29.33666229248047,28.637659072875977,29.30099868774414,13879800.0
2011-10-05,29.051355361938477,29.33666229248047,28.480741500854492,29.265335083007812,15482286.0
2011-10-06,29.41512107849121,29.52924346923828,28.972896575927734,29.079885482788086,10909943.0
2011-10-07,29.90727424621582,30.064193725585938,29.543508529663086,29.600570678710938,11047059.0
2011-10-10,30.392297744750977,30.392297744750977,30.078458786010742,30.213979721069336,6589120.0
2011-10-11,30.02853012084961,30.34236717224121,29.864479064941406,30.328102111816406,7254369.0
2011-10-12,30.420827865600586,30.599143981933594,29.97146987915039,30.014265060424805,8118702.0
2011-10-13,30.499286651611328,30.534950256347656,30.08559226989746,30.356632232666016,5415786.0
2011-10-14,30.834522247314453,30.891582489013672,30.542083740234375,30.677602767944336,6171043.0
2011-10-17,30.477888107299805,30.877317428588867,30.420827865600586,30.563480377197266,5042153.0
2011-10-18,30.442224502563477,30.599143981933594,30.106990814208984,30.477888107299805,7835778.0
2011-10-19,30.34236717224121,30.841655731201172,30.256776809692383,30.47075653076172,4803112.0
2011-10-20,30.47075653076172,30.627674102783203,30.249643325805664,30.40656280517578,5085194.0
2011-10-21,30.891582489013672,30.920114517211914,30.677602767944336,30.69900131225586,6226282.0
2011-10-24,30.6134090423584,30.863052368164062,30.499286651611328,30.791725158691406,6427469.0
2011-10-25,30.178316116333008,30.66333770751953,30.171184539794922,30.47075653076172,9805588.0
2011-10-26,30.463623046875,30.599143981933594,29.957204818725586,30.506418228149414,9182119.0
2011-10-27,31.5406551361084,31.704708099365234,30.82025718688965,30.920114517211914,11948545.0
2011-10-28,31.790300369262695,31.86162567138672,31.184022903442383,31.45506477355957,11175342.0
2011-10-31,31.66191291809082,31.968616485595703,31.56918716430664,31.611982345581055,8185437.0
2011-11-01,31.098430633544922,31.56918716430664,31.027103424072266,31.33380889892578,10345218.0
2011-11-02,31.547788619995117,31.783166885375977,31.405136108398438,31.45506477355957,6487475.0
2011-11-03,31.8045654296875,31.9543514251709,31.56918716430664,31.740371704101562,20748198.0
2011-11-04,31.39800262451172,31.633380889892578,31.04850196838379,31.583452224731445,16015326.0
2011-11-07,31.97574806213379,31.990013122558594,31.362340927124023,31.583452224731445,20750161.0
2011-11-08,32.339515686035156,32.346649169921875,31.883024215698242,31.97574806213379,10386437.0
2011-11-09,32.082740783691406,32.417972564697266,31.868759155273438,31.97574806213379,11248526.0
2011-11-10,31.676176071166992,32.06134033203125,31.554922103881836,31.897289276123047,8295774.0
2011-11-11,32.139801025390625,32.25392150878906,31.904422760009766,31.9543514251709,4645807.0
2011-11-14,31.847360610961914,32.111270904541016,31.676176071166992,32.02567672729492,5581783.0
2011-11-15,31.647645950317383,31.91155433654785,31.57632064819336,31.776033401489258,6973408.0
2011-11-16,31.16262435913086,31.554922103881836,31.13409423828125,31.48359489440918,6705766.0
2011-11-17,30.95577621459961,31.355207443237305,30.713266372680664,31.176889419555664,7857369.0
2011-11-18,31.155492782592773,31.362340927124023,31.055635452270508,31.119829177856445,5411019.0
2011-11-21,30.841655731201172,30.998573303222656,30.641939163208008,30.78459358215332,5380315.0
2011-11-22,30.34950065612793,30.920114517211914,30.328102111816406,30.863052368164062,6965416.0
2011-11-23,29.87874412536621,30.221113204956055,29.77175521850586,30.12125587463379,5214879.0
2011-11-25,29.90727424621582,30.128387451171875,29.814550399780273,29.87874412536621,2199317.0
2011-11-28,30.449357986450195,30.6134090423584,30.285306930541992,30.427959442138672,5907047.0
2011-11-29,30.627674102783203,30.75606346130371,30.485021591186523,30.563480377197266,5376109.0
2011-11-30,31.60485076904297,31.62624740600586,30.92724609375,31.269615173339844,9086222.0
2011-12-01,31.419401168823242,31.704708099365234,31.348073959350586,31.4907283782959,5790400.0
2011-12-02,30.90584945678711,31.533523559570312,30.863052368164062,31.48359489440918,7931254.0
2011-12-05,31.19115447998047,31.383737564086914,30.998573303222656,31.0770320892334,5582343.0
2011-12-06,31.184022903442383,31.383737564086914,31.01997184753418,31.326675415039062,7731189.0
2011-12-07,31.12696075439453,31.276748657226562,30.90584945678711,30.99144172668457,5479437.0
2011-12-08,30.684736251831055,31.098430633544922,30.599143981933594,31.034236907958984,5953032.0
2011-12-09,31.084165573120117,31.12696075439453,30.748929977416992,31.027103424072266,6728198.0
2011-12-12,30.713266372680664,31.055635452270508,30.49215316772461,31.01283836364746,6589961.0
2011-12-13,30.891582489013672,31.233951568603516,30.75606346130371,30.81312370300293,6670576.0
2011-12-14,30.627674102783203,31.01283836364746,30.6134090423584,30.912981033325195,5183194.0
2011-12-15,30.848787307739258,31.01283836364746,30.599143981933594,30.734664916992188,13919617.0
2011-12-16,30.55634880065918,31.062767028808594,30.456491470336914,30.92724609375,10424431.0
2011-12-19,29.99286651611328,30.656204223632812,29.935806274414062,30.599143981933594,8101317.0
2011-12-20,30.192581176757812,30.392297744750977,29.978601455688477,30.32097053527832,8282175.0
2011-12-21,30.941511154174805,30.98430824279785,29.871612548828125,30.19971466064453,21789183.0
2011-12-22,30.920114517211914,31.148359298706055,30.706134796142578,31.027103424072266,6964435.0
2011-12-23,31.04136848449707,31.205421447753906,30.92724609375,31.01997184753418,3423123.0
2011-12-27,31.155492782592773,31.233951568603516,30.962909698486328,30.99144172668457,2824049.0
2011-12-28,31.01997184753418,31.269615173339844,30.99144172668457,31.169757843017578,2892606.0
2011-12-29,31.176889419555664,31.262481689453125,31.027103424072266,31.062767028808594,3484110.0
2011-12-30,30.93437957763672,31.319543838500977,30.93437957763672,31.319543838500977,3093653.0
2012-01-03,30.00713348388672,31.169757843017578,29.671897888183594,30.827388763427734,15037852.0
2012-01-04,29.522111892700195,29.935806274414062,29.486448287963867,29.871612548828125,9953779.0
2012-01-05,29.42225456237793,29.607702255249023,29.158344268798828,29.45078468322754,10997428.0
2012-01-06,29.308130264282227,29.514978408813477,29.172611236572266,29.514978408813477,7476586.0
2012-01-09,29.52924346923828,29.629100799560547,29.24393653869629,29.322397232055664,14797549.0
2012-01-10,29.32952880859375,29.778886795043945,29.308130264282227,29.700428009033203,9133189.0
2012-01-11,28.887304306030273,29.365192413330078,28.823110580444336,29.293865203857422,14739506.0
2012-01-12,28.6590576171875,29.06562042236328,28.54493522644043,28.994293212890625,11719178.0
2012-01-13,28.3452205657959,28.566333770751953,28.266761779785156,28.54493522644043,13063415.0
2012-01-17,28.209699630737305,28.815977096557617,28.13837432861328,28.737518310546875,10965042.0
2012-01-18,28.231098175048828,28.366619110107422,28.0456485748291,28.245363235473633,12150573.0
2012-01-19,28.17403793334961,28.43081283569336,28.067047119140625,28.3452205657959,9959247.0
2012-01-20,28.074180603027344,28.28102684020996,28.009986877441406,28.102710723876953,10776753.0
2012-01-23,28.409414291381836,28.502140045166016,28.145505905151367,28.145505905151367,12622767.0
2012-01-24,27.974321365356445,28.3452205657959,27.917261123657227,28.273893356323242,10681417.0
2012-01-25,28.537803649902344,28.566333770751953,27.510698318481445,27.974321365356445,19693754.0
2012-01-26,28.52353858947754,28.78031349182129,28.31669044494629,28.566333770751953,13097063.0
2012-01-27,28.209699630737305,28.40228271484375,27.96005630493164,28.40228271484375,12354704.0
2012-01-30,28.330955505371094,28.33808708190918,27.924394607543945,28.095577239990234,31340729.0
2012-01-31,28.37375259399414,28.4593448638916,28.181169509887695,28.409414291381836,7551172.0
2012-02-01,28.3452205657959,28.55206871032715,28.17403793334961,28.466476440429688,9543274.0
2012-02-02,28.273893356323242,28.4593448638916,28.10984230041504,28.452211380004883,7864379.0
2012-02-03,28.330955505371094,28.445077896118164,28.18830108642578,28.40228271484375,6819608.0
2012-02-06,28.43081283569336,28.43081283569336,28.223966598510742,28.352354049682617,8504392.0
2012-02-07,28.55206871032715,28.637659072875977,28.231098175048828,28.388017654418945,8664220.0
2012-02-08,28.680456161499023,28.701854705810547,28.388017654418945,28.616262435913086,7484437.0
2012-02-09,28.566333770751953,28.75178337097168,28.480741500854492,28.63052749633789,43049251.0
2012-02-10,28.416547775268555,28.54493522644043,28.330955505371094,28.452211380004883,10589867.0
2012-02-13,27.981454849243164,28.309558868408203,27.93152618408203,28.223966598510742,8280492.0
2012-02-14,27.838802337646484,27.974321365356445,27.689016342163086,27.888729095458984,12997942.0
2012-02-15,27.8815975189209,27.974321365356445,27.81740379333496,27.93865966796875,8010047.0
2012-02-16,28.17403793334961,28.302425384521484,27.93152618408203,27.945791244506836,8593279.0
2012-02-17,28.009986877441406,28.330955505371094,27.99571990966797,28.295291900634766,10817411.0
2012-02-21,27.76034164428711,28.17403793334961,27.746076583862305,28.08131217956543,9055238.0
2012-02-22,27.945791244506836,28.0456485748291,27.696147918701172,27.78887367248535,9086222.0
2012-02-23,27.831668853759766,27.945791244506836,27.746076583862305,27.93865966796875,7148518.0
2012-02-24,28.009986877441406,28.13837432861328,27.824535369873047,27.838802337646484,12700297.0
2012-02-27,27.924394607543945,28.009986877441406,27.838802337646484,27.952924728393555,5315543.0
2012-02-28,27.824535369873047,28.009986877441406,27.71041488647461,27.924394607543945,6082297.0
2012-02-29,27.867332458496094,28.017118453979492,27.78887367248535,27.838802337646484,8640526.0
2012-03-01,27.796005249023438,27.93152618408203,27.67474937438965,27.81740379333496,6933030.0
2012-03-02,27.7318115234375,27.838802337646484,27.67474937438965,27.781740188598633,6092812.0
2012-03-05,27.803138732910156,27.84593391418457,27.546361923217773,27.667617797851562,6419898.0
2012-03-06,27.61768913269043,27.774608612060547,27.53209686279297,27.70328140258789,7960135.0
2012-03-07,27.453638076782227,27.653352737426758,27.425106048583984,27.653352737426758,9764089.0
2012-03-08,27.432239532470703,27.553495407104492,27.4179744720459,27.510698318481445,6317552.0
2012-03-09,27.753210067749023,27.753210067749023,27.32525062561035,27.56062889099121,9211420.0
2012-03-12,28.39514923095703,28.495006561279297,27.738943099975586,27.738943099975586,30459011.0
2012-03-13,28.245363235473633,28.452211380004883,28.231098175048828,28.388017654418945,14515747.0
2012-03-14,27.888729095458984,28.37375259399414,27.85306739807129,28.323823928833008,9689502.0
2012-03-15,27.781740188598633,28.002853393554688,27.689016342163086,27.910127639770508,8807364.0
2012-03-16,27.717546463012695,27.81740379333496,27.639087677001953,27.796005249023438,11423356.0
2012-03-19,27.796005249023438,27.96718978881836,27.667617797851562,27.667617797851562,7709878.0
2012-03-20,27.696147918701172,27.838802337646484,27.67474937438965,27.738943099975586,7020235.0
2012-03-21,27.517831802368164,27.724679946899414,27.517831802368164,27.689016342163086,6402934.0
2012-03-22,27.810270309448242,27.867332458496094,27.46790313720703,27.49643325805664,8523459.0
2012-03-23,27.70328140258789,27.910127639770508,27.689016342163086,27.81740379333496,6020889.0
2012-03-26,27.803138732910156,27.860200881958008,27.639087677001953,27.78887367248535,6979296.0
2012-03-27,27.8815975189209,27.99571990966797,27.781740188598633,27.796005249023438,8111131.0
2012-03-28,27.71041488647461,27.910127639770508,27.64621925354004,27.831668853759766,7318861.0
2012-03-29,27.902996063232422,27.924394607543945,27.603424072265625,27.631954193115234,8151368.0
2012-03-30,27.96718978881836,27.981454849243164,27.84593391418457,27.96718978881836,7174034.0
2012-04-02,27.96718978881836,28.067047119140625,27.84593391418457,28.038515090942383,7232638.0
2012-04-03,27.767475128173828,27.93865966796875,27.61055564880371,27.910127639770508,8577015.0
2012-04-04,27.738943099975586,27.76034164428711,27.53209686279297,27.61055564880371,7138563.0
2012-04-05,27.368045806884766,27.653352737426758,27.332382202148438,27.61768913269043,9161509.0
2012-04-09,27.2681884765625,27.368045806884766,27.21112632751465,27.225391387939453,8484483.0
2012-04-10,27.111270904541016,27.29671859741211,27.082738876342773,27.23965835571289,11295914.0
2012-04-11,27.232524871826172,27.303852081298828,27.104137420654297,27.232524871826172,6718244.0
2012-04-12,27.025678634643555,27.310983657836914,26.932952880859375,27.310983657836914,8563977.0
2012-04-13,26.740371704101562,27.29671859741211,26.733238220214844,27.025678634643555,7791194.0
2012-04-16,26.968616485595703,27.104137420654297,26.74750328063965,26.81169891357422,6019627.0
2012-04-17,27.15406608581543,27.189729690551758,26.86162567138672,27.111270904541016,4832414.0
2012-04-18,26.854494094848633,27.1184024810791,26.818830490112305,27.1184024810791,5778203.0
2012-04-19,26.82596206665039,27.104137420654297,26.733238220214844,26.840227127075195,7042246.0
2012-04-20,26.925819396972656,27.018545150756836,26.776033401489258,26.81169891357422,6818487.0
2012-04-23,26.883024215698242,26.940086364746094,26.818830490112305,26.83309555053711,5929619.0
2012-04-24,27.06134033203125,27.139799118041992,26.89015769958496,26.89015769958496,7703990.0
2012-04-25,27.218259811401367,27.218259811401367,26.97574806213379,27.1184024810791,8524861.0
2012-04-26,27.52496337890625,27.62482261657715,27.125534057617188,27.225391387939453,6225301.0
2012-04-27,27.76034164428711,27.774608612060547,27.553495407104492,27.603424072265625,26661413.0
2012-04-30,27.824535369873047,27.84593391418457,27.603424072265625,27.667617797851562,28685060.0
2012-05-01,28.031383514404297,28.067047119140625,27.724679946899414,27.81740379333496,7428918.0
2012-05-02,28.017118453979492,28.08131217956543,27.8815975189209,27.96005630493164,9012056.0
2012-05-03,27.689016342163086,28.074180603027344,27.61768913269043,27.952924728393555,8035283.0
2012-05-04,27.482168197631836,27.974321365356445,27.446504592895508,27.746076583862305,7510234.0
2012-05-07,27.23965835571289,27.47503662109375,27.132667541503906,27.4179744720459,6549583.0
2012-05-08,27.218259811401367,27.275320053100586,26.925819396972656,27.161197662353516,13398774.0
2012-05-09,27.332382202148438,27.5820255279541,27.03281021118164,27.111270904541016,10345358.0
2012-05-10,27.774608612060547,27.974321365356445,27.4179744720459,27.47503662109375,11492615.0
2012-05-11,27.746076583862305,27.85306739807129,27.50356674194336,27.567760467529297,8746798.0
2012-05-14,27.689016342163086,27.84593391418457,27.603424072265625,27.603424072265625,9493222.0
2012-05-15,27.453638076782227,27.738943099975586,27.403709411621094,27.631954193115234,10186231.0
2012-05-16,27.37517738342285,27.7318115234375,27.32525062561035,27.553495407104492,7462005.0
2012-05-17,27.275320053100586,27.517831802368164,27.2681884765625,27.360912322998047,5483923.0
2012-05-18,27.025678634643555,27.52496337890625,26.968616485595703,27.275320053100586,11321991.0
2012-05-21,26.47646141052246,26.990013122558594,26.383737564086914,26.990013122558594,14681884.0
2012-05-22,26.440799713134766,26.56918716430664,26.226818084716797,26.462196350097656,8788577.0
2012-05-23,26.25535011291504,26.554922103881836,26.12696075439453,26.433666229248047,7608374.0
2012-05-24,26.291013717651367,26.383737564086914,26.0770320892334,26.262481689453125,7723057.0
2012-05-25,26.319543838500977,26.497859954833984,26.233951568603516,26.233951568603516,4876156.0
2012-05-29,26.362340927124023,26.469329833984375,26.04850196838379,26.42653465270996,8550658.0
2012-05-30,26.198287963867188,26.462196350097656,26.034236907958984,26.262481689453125,8943919.0
2012-05-31,26.376604080200195,26.497859954833984,26.084165573120117,26.2410831451416,9751611.0
2012-06-01,26.176889419555664,26.28388023376465,25.920114517211914,26.069900512695312,9456630.0
2012-06-04,26.583452224731445,26.583452224731445,26.034236907958984,26.098430633544922,9557714.0
2012-06-05,26.583452224731445,26.733238220214844,26.42653465270996,26.48359489440918,6815823.0
2012-06-06,26.71183967590332,26.740371704101562,26.42653465270996,26.726106643676758,5895831.0
2012-06-07,27.774608612060547,27.810270309448242,27.047075271606445,27.125534057617188,21161227.0
2012-06-08,26.68330955505371,27.681882858276367,26.533523559570312,27.631954193115234,20943917.0
2012-06-11,26.776033401489258,27.075605392456055,26.66191291809082,27.054208755493164,10085427.0
2012-06-12,26.89015769958496,26.89015769958496,26.640514373779297,26.726106643676758,7872510.0
2012-06-13,26.6547794342041,26.925819396972656,26.56918716430664,26.854494094848633,7597158.0
2012-06-14,26.9543514251709,26.97574806213379,26.60485076904297,26.6547794342041,8977427.0
2012-06-15,26.697574615478516,27.054208755493164,26.6547794342041,26.94721794128418,8606037.0
2012-06-18,26.676176071166992,26.74750328063965,26.547788619995117,26.619115829467773,5790260.0
2012-06-19,26.83309555053711,26.9543514251709,26.60485076904297,26.790300369262695,6760865.0
2012-06-20,26.47646141052246,26.868759155273438,26.405136108398438,26.847360610961914,7932376.0
2012-06-21,26.262481689453125,26.669044494628906,26.212553024291992,26.547788619995117,9692727.0
2012-06-22,26.319543838500977,26.440799713134766,26.155492782592773,26.312410354614258,9453546.0
2012-06-25,26.091297149658203,26.319543838500977,26.034236907958984,26.19115447998047,7282969.0
2012-06-26,26.091297149658203,26.12696075439453,25.87018585205078,26.084165573120117,8120945.0
2012-06-27,26.619115829467773,26.6547794342041,26.12696075439453,26.184022903442383,5855874.0
2012-06-28,26.676176071166992,26.697574615478516,26.390869140625,26.48359489440918,4232778.0
2012-06-29,26.83309555053711,26.990013122558594,26.6547794342041,26.94721794128418,7335124.0
2012-07-02,26.883024215698242,26.990013122558594,26.74750328063965,26.840227127075195,6661603.0
2012-07-03,26.68330955505371,26.961484909057617,26.633380889892578,26.854494094848633,5590755.0
2012-07-05,26.62624740600586,26.783166885375977,26.512126922607422,26.68330955505371,4388400.0
2012-07-06,26.640514373779297,26.647645950317383,26.412267684936523,26.512126922607422,5497803.0
2012-07-09,26.519258499145508,26.66191291809082,26.419401168823242,26.59771728515625,4834236.0
2012-07-10,26.497859954833984,26.726106643676758,26.45506477355957,26.583452224731445,6190251.0
2012-07-11,26.81169891357422,26.854494094848633,26.504993438720703,26.512126922607422,4589167.0
2012-07-12,26.783166885375977,26.82596206665039,26.66191291809082,26.726106643676758,5060659.0
2012-07-13,27.47503662109375,27.53209686279297,26.761768341064453,26.776033401489258,9752032.0
2012-07-16,27.43937110900879,27.589157104492188,27.32525062561035,27.460769653320312,5117440.0
2012-07-17,27.61055564880371,27.639087677001953,27.261056900024414,27.460769653320312,5648237.0
2012-07-18,27.696147918701172,27.738943099975586,27.403709411621094,27.517831802368164,4994064.0
2012-07-19,27.874465942382812,27.917261123657227,27.482168197631836,27.67474937438965,7497195.0
2012-07-20,27.988588333129883,28.017118453979492,27.717546463012695,27.824535369873047,9757499.0
2012-07-23,27.988588333129883,28.038515090942383,27.81740379333496,27.888729095458984,7723197.0
2012-07-24,27.724679946899414,28.02425193786621,27.603424072265625,27.974321365356445,8515468.0
2012-07-25,27.460769653320312,27.974321365356445,27.432239532470703,27.831668853759766,6959388.0
2012-07-26,27.803138732910156,27.8815975189209,27.639087677001953,27.639087677001953,4610337.0
2012-07-27,28.08131217956543,28.131240844726562,27.803138732910156,27.902996063232422,7120758.0
2012-07-30,28.16690444946289,28.302425384521484,27.910127639770508,28.08131217956543,5607439.0
2012-07-31,27.902996063232422,28.40228271484375,27.902996063232422,28.40228271484375,7160435.0
2012-08-01,27.282453536987305,28.352354049682617,26.932952880859375,28.131240844726562,25398211.0
2012-08-02,27.075605392456055,27.303852081298828,26.81169891357422,27.196861267089844,17419009.0
2012-08-03,27.43937110900879,27.49643325805664,27.139799118041992,27.425106048583984,22790491.0
2012-08-06,27.14693260192871,27.546361923217773,27.139799118041992,27.453638076782227,7237545.0
2012-08-07,27.111270904541016,27.37517738342285,27.082738876342773,27.346647262573242,8312037.0
2012-08-08,27.246789932250977,27.310983657836914,26.904422760009766,27.125534057617188,7943872.0
2012-08-09,27.517831802368164,27.603424072265625,27.175464630126953,27.29671859741211,9539629.0
2012-08-10,27.76034164428711,27.774608612060547,27.396575927734375,27.49643325805664,6916206.0
2012-08-13,27.318117141723633,27.482168197631836,27.261056900024414,27.432239532470703,6629497.0
2012-08-14,27.132667541503906,27.453638076782227,27.054208755493164,27.32525062561035,8089119.0
2012-08-15,26.94721794128418,27.125534057617188,26.897289276123047,27.082738876342773,5186419.0
2012-08-16,26.733238220214844,26.997146606445312,26.726106643676758,26.91155433654785,6093092.0
2012-08-17,26.740371704101562,26.74750328063965,26.62624740600586,26.640514373779297,5329983.0
2012-08-20,26.875892639160156,26.883024215698242,26.6547794342041,26.74750328063965,6560519.0
2012-08-21,26.71897315979004,26.9543514251709,26.71897315979004,26.875892639160156,6201046.0
2012-08-22,26.440799713134766,26.783166885375977,26.440799713134766,26.68330955505371,5693382.0
2012-08-23,26.291013717651367,26.526390075683594,26.226818084716797,26.45506477355957,5377932.0
2012-08-24,26.269615173339844,26.291013717651367,26.14122772216797,26.25535011291504,5181792.0
2012-08-27,26.42653465270996,26.60485076904297,26.233951568603516,26.269615173339844,6750350.0
2012-08-28,26.28388023376465,26.5406551361084,26.24821662902832,26.44793128967285,5636180.0
2012-08-29,26.069900512695312,26.36947250366211,26.055635452270508,26.319543838500977,6439386.0
2012-08-30,26.098430633544922,26.155492782592773,26.01997184753418,26.027103424072266,6228105.0
2012-08-31,26.01283836364746,26.2410831451416,25.962909698486328,26.2410831451416,7203336.0
2012-09-04,25.75606346130371,26.091297149658203,25.720399856567383,26.091297149658203,7357416.0
2012-09-05,25.534950256347656,25.90584945678711,25.506418228149414,25.884450912475586,9003364.0
2012-09-06,25.82025718688965,25.948644638061523,25.620542526245117,25.641939163208008,5751565.0
2012-09-07,25.78459358215332,25.855920791625977,25.66333770751953,25.827388763427734,5328581.0
2012-09-10,25.463623046875,25.741796493530273,25.356632232666016,25.734664916992188,9434759.0
2012-09-11,25.3138370513916,25.563480377197266,25.221113204956055,25.527816772460938,7067762.0
2012-09-12,24.871612548828125,25.19971466064453,24.636234283447266,25.1497859954834,19066920.0
2012-09-13,25.370899200439453,25.392297744750977,24.835948944091797,24.835948944091797,10680716.0
2012-09-14,25.634807586669922,25.67047119140625,25.328102111816406,25.463623046875,13236843.0
2012-09-17,25.32097053527832,25.691869735717773,25.242511749267578,25.691869735717773,17109167.0
2012-09-18,25.299571990966797,25.370899200439453,25.156919479370117,25.23537826538086,5864145.0
2012-09-19,25.32097053527832,25.449357986450195,25.192581176757812,25.37803077697754,5547293.0
2012-09-20,25.285306930541992,25.3138370513916,25.099857330322266,25.278173446655273,5209131.0
2012-09-21,25.23537826538086,25.34950065612793,25.14265251159668,25.328102111816406,11577716.0
2012-09-24,25.58487892150879,25.620542526245117,25.292438507080078,25.335235595703125,8069912.0
2012-09-25,25.399429321289062,25.599143981933594,25.399429321289062,25.57774543762207,8140713.0
2012-09-26,25.392297744750977,25.599143981933594,25.385164260864258,25.427959442138672,6539629.0
2012-09-27,25.427959442138672,25.57774543762207,25.34236717224121,25.413694381713867,5320310.0
2012-09-28,25.37803077697754,25.456491470336914,25.249643325805664,25.363765716552734,6483549.0
2012-10-01,25.249643325805664,25.527816772460938,25.213979721069336,25.43509292602539,6487475.0
2012-10-02,25.34236717224121,25.399429321289062,25.106990814208984,25.285306930541992,6291755.0
2012-10-03,25.427959442138672,25.47075653076172,25.292438507080078,25.328102111816406,5940554.0
2012-10-04,25.720399856567383,25.741796493530273,25.427959442138672,25.506418228149414,7015187.0
2012-10-05,25.6134090423584,25.791725158691406,25.570613861083984,25.75606346130371,5440741.0
2012-10-08,25.641939163208008,25.706134796142578,25.477888107299805,25.627674102783203,4273436.0
2012-10-09,25.7774600982666,25.855920791625977,25.570613861083984,25.620542526245117,7184549.0
2012-10-10,25.891582489013672,25.93437957763672,25.763195037841797,25.82025718688965,6495746.0
2012-10-11,26.027103424072266,26.312410354614258,25.748929977416992,25.948644638061523,7990138.0
2012-10-12,25.75606346130371,26.12696075439453,25.677602767944336,26.105562210083008,5969015.0
2012-10-15,26.0770320892334,26.0770320892334,25.691869735717773,25.75606346130371,6467987.0
2012-10-16,26.027103424072266,26.2410831451416,25.891582489013672,26.148359298706055,5284699.0
2012-10-17,26.469329833984375,26.497859954833984,26.084165573120117,26.105562210083008,5787877.0
2012-10-18,26.733238220214844,26.740371704101562,26.440799713134766,26.519258499145508,5065005.0
2012-10-19,26.39800262451172,26.74750328063965,26.305278778076172,26.740371704101562,7345779.0
2012-10-22,26.276748657226562,26.39800262451172,26.119829177856445,26.305278778076172,6246751.0
2012-10-23,25.863052368164062,26.105562210083008,25.82025718688965,26.055635452270508,6651088.0
2012-10-24,25.58487892150879,25.89871597290039,25.55634880065918,25.89871597290039,7525936.0
2012-10-25,25.420827865600586,25.677602767944336,25.26390838623047,25.67047119140625,10953686.0
2012-10-26,25.3138370513916,25.485021591186523,25.249643325805664,25.427959442138672,9402373.0
2012-10-31,25.52068519592285,25.54921531677246,25.256776809692383,25.328102111816406,10620430.0
2012-11-01,23.95149803161621,26.276748657226562,23.708986282348633,25.677602767944336,43282684.0
2012-11-02,23.37375259399414,23.915834426879883,22.974321365356445,23.80884552001953,35249084.0
2012-11-05,22.831668853759766,23.295291900634766,22.64621925354004,23.102710723876953,15039675.0
2012-11-06,22.78887367248535,22.945791244506836,22.539230346679688,22.81740379333496,12422701.0
2012-11-07,22.425106048583984,22.717546463012695,22.047075271606445,22.71041488647461,15552386.0
2012-11-08,22.603424072265625,22.803138732910156,22.46790313720703,22.553495407104492,36636083.0
2012-11-09,22.189729690551758,22.52496337890625,22.15406608581543,22.460769653320312,30819185.0
2012-11-12,21.94721794128418,22.32525062561035,21.790300369262695,22.225391387939453,9541872.0
2012-11-13,21.355207443237305,21.676176071166992,21.269615173339844,21.405136108398438,13327132.0
2012-11-14,20.948644638061523,21.462196350097656,20.90584945678711,21.39800262451172,15223617.0
2012-11-15,20.948644638061523,21.148359298706055,20.78459358215332,20.920114517211914,13530982.0
2012-11-16,20.863052368164062,20.970043182373047,20.691869735717773,20.941511154174805,14049162.0
2012-11-19,20.82025718688965,20.99144172668457,20.649072647094727,20.977174758911133,11103279.0
2012-11-20,20.67047119140625,20.848787307739258,20.506418228149414,20.798858642578125,9220814.0
2012-11-21,20.57774543762207,20.791725158691406,20.399429321289062,20.656204223632812,9111738.0
2012-11-23,20.37803077697754,20.66333770751953,20.256776809692383,20.606277465820312,5525562.0
2012-11-26,20.912981033325195,21.16262435913086,20.542083740234375,20.55634880065918,16794979.0
2012-11-27,21.226818084716797,21.440799713134766,20.99144172668457,21.069900512695312,23107624.0
2012-11-28,21.291013717651367,21.312410354614258,20.93437957763672,21.13409423828125,12962471.0
2012-11-29,21.36947250366211,21.462196350097656,21.21968650817871,21.291013717651367,10472940.0
2012-11-30,21.554922103881836,21.562053680419922,21.291013717651367,21.412267684936523,13131272.0
2012-12-03,20.90584945678711,21.554922103881836,20.7774600982666,21.554922103881836,20926112.0
2012-12-04,20.691869735717773,20.977174758911133,20.677602767944336,20.863052368164062,13893960.0
2012-12-05,21.084165573120117,21.16262435913086,20.634807586669922,20.734664916992188,16269509.0
2012-12-06,21.01997184753418,21.212553024291992,20.827388763427734,21.098430633544922,10560845.0
2012-12-07,21.091297149658203,21.13409423828125,20.962909698486328,21.04850196838379,7134918.0
2012-12-10,21.205421447753906,21.25535011291504,20.970043182373047,21.14122772216797,7944293.0
2012-12-11,21.390869140625,21.547788619995117,21.155492782592773,21.21968650817871,9437703.0
2012-12-12,21.326675415039062,21.4907283782959,21.276748657226562,21.39800262451172,7574445.0
2012-12-13,21.169757843017578,21.419401168823242,21.027103424072266,21.326675415039062,6177773.0
2012-12-14,21.155492782592773,21.24821662902832,20.99144172668457,21.176889419555664,6159266.0
2012-12-17,21.348073959350586,21.383737564086914,21.13409423828125,21.13409423828125,10732170.0
2012-12-18,21.840227127075195,21.840227127075195,21.276748657226562,21.305278778076172,20150245.0
2012-12-19,21.48359489440918,21.868759155273438,21.433666229248047,21.86162567138672,9978455.0
2012-12-20,21.362340927124023,21.60485076904297,21.21968650817871,21.504993438720703,7653518.0
2012-12-21,21.312410354614258,21.362340927124023,21.055635452270508,21.262481689453125,17282314.0
2012-12-24,21.148359298706055,21.21968650817871,20.95577621459961,21.155492782592773,3680951.0
2012-12-26,21.01283836364746,21.21968650817871,20.98430824279785,21.13409423828125,6413449.0
2012-12-27,20.998573303222656,21.0770320892334,20.713266372680664,20.970043182373047,7611738.0
2012-12-28,20.72753143310547,21.005706787109375,20.713266372680664,20.87018585205078,6161650.0
2012-12-31,21.212553024291992,21.24821662902832,20.606277465820312,20.684736251831055,11335450.0
2013-01-02,21.269615173339844,21.60485076904297,21.148359298706055,21.462196350097656,21718242.0
2013-01-03,21.440799713134766,21.5406551361084,21.233951568603516,21.312410354614258,8808486.0
2013-01-04,21.590585708618164,21.59771728515625,21.390869140625,21.433666229248047,7650574.0
2013-01-07,21.305278778076172,21.56918716430664,21.28388023376465,21.533523559570312,6490279.0
2013-01-08,21.119829177856445,21.305278778076172,20.962909698486328,21.269615173339844,6321197.0
2013-01-09,20.855920791625977,21.19115447998047,20.834522247314453,21.112695693969727,7514299.0
2013-01-10,20.87018585205078,20.962909698486328,20.75606346130371,20.877317428588867,7920038.0
2013-01-11,20.891582489013672,21.005706787109375,20.834522247314453,20.92724609375,5603934.0
2013-01-14,20.98430824279785,21.034236907958984,20.87018585205078,20.93437957763672,6267361.0
2013-01-15,21.21968650817871,21.2410831451416,20.970043182373047,21.005706787109375,8196232.0
2013-01-16,21.16262435913086,21.24821662902832,21.055635452270508,21.184022903442383,7706514.0
2013-01-17,21.440799713134766,21.60485076904297,21.319543838500977,21.355207443237305,14672351.0
2013-01-18,21.66191291809082,21.71183967590332,21.36947250366211,21.504993438720703,16277781.0
2013-01-22,21.71897315979004,21.761768341064453,21.48359489440918,21.62624740600586,7737077.0
2013-01-23,21.390869140625,21.669044494628906,21.326675415039062,21.647645950317383,20285258.0
2013-01-24,21.676176071166992,21.697574615478516,21.419401168823242,21.419401168823242,7250864.0
2013-01-25,22.1184024810791,22.1184024810791,21.45506477355957,21.68330955505371,14293951.0
2013-01-28,22.23965835571289,22.261056900024414,22.00428009033203,22.189729690551758,11250069.0
2013-01-29,22.346647262573242,22.489301681518555,22.139799118041992,22.15406608581543,12291054.0
2013-01-30,22.28958511352539,22.432239532470703,22.246789932250977,22.38944435119629,8976165.0
2013-01-31,22.425106048583984,22.446504592895508,22.111270904541016,22.2681884765625,8723945.0
2013-02-01,22.132667541503906,22.460769653320312,22.054208755493164,22.460769653320312,11075800.0
2013-02-04,21.932952880859375,22.104137420654297,21.8045654296875,22.054208755493164,8960042.0
2013-02-05,22.00428009033203,22.075605392456055,21.847360610961914,21.997146606445312,7551312.0
2013-02-06,22.097003936767578,22.111270904541016,21.740371704101562,21.91868782043457,9036591.0
2013-02-07,22.37517738342285,23.25249671936035,22.339515686035156,22.539230346679688,20617812.0
2013-02-08,22.168331146240234,22.35378074645996,21.982881546020508,22.35378074645996,29720718.0
2013-02-11,22.410842895507812,22.489301681518555,22.047075271606445,22.14693260192871,28268246.0
2013-02-12,22.78887367248535,22.796005249023438,22.396575927734375,22.4179744720459,32227634.0
2013-02-13,22.53209686279297,22.824535369873047,22.482168197631836,22.824535369873047,9959247.0
2013-02-14,21.904422760009766,22.203994750976562,21.875892639160156,22.075605392456055,9963313.0
2013-02-15,21.840227127075195,22.025678634643555,21.8045654296875,21.961484909057617,10254929.0
2013-02-19,21.818830490112305,21.932952880859375,21.504993438720703,21.81169891357422,9652209.0
2013-02-20,21.60485076904297,21.840227127075195,21.562053680419922,21.768901824951172,10635572.0
2013-02-21,21.5406551361084,21.59771728515625,21.4907283782959,21.533523559570312,7180063.0
2013-02-22,21.74750328063965,21.91155433654785,21.547788619995117,21.547788619995117,9801102.0
2013-02-25,21.647645950317383,22.075605392456055,21.633380889892578,21.840227127075195,7954668.0
2013-02-26,21.82596206665039,22.097003936767578,21.704708099365234,21.71183967590332,15270864.0
2013-02-27,21.961484909057617,21.990013122558594,21.68330955505371,21.82596206665039,8057855.0
2013-02-28,22.104137420654297,22.175464630126953,21.875892639160156,21.961484909057617,8071314.0
2013-03-01,22.047075271606445,22.15406608581543,21.854494094848633,22.082738876342773,6443872.0
2013-03-04,22.35378074645996,22.403709411621094,21.9543514251709,21.997146606445312,6661743.0
2013-03-05,22.425106048583984,22.596290588378906,22.332382202148438,22.360912322998047,8482521.0
2013-03-06,22.689016342163086,22.767475128173828,22.453638076782227,22.489301681518555,8399382.0
2013-03-07,22.696147918701172,22.781740188598633,22.64621925354004,22.64621925354004,7738199.0
2013-03-08,22.917261123657227,22.952924728393555,22.653352737426758,22.774608612060547,9857462.0
2013-03-11,23.116975784301758,23.152639389038086,22.831668853759766,22.831668853759766,8036264.0
2013-03-12,22.874465942382812,23.152639389038086,22.824535369873047,23.102710723876953,7247779.0
2013-03-13,22.96718978881836,22.99571990966797,22.824535369873047,22.8815975189209,3853958.0
2013-03-14,23.16690444946289,23.181169509887695,22.96005630493164,22.981454849243164,6346574.0
2013-03-15,23.815977096557617,23.851640701293945,23.009986877441406,23.10984230041504,18549722.0
2013-03-18,23.823110580444336,23.894437789916992,23.63052749633789,23.66619110107422,8120945.0
2013-03-19,23.87303924560547,24.07275390625,23.71611976623535,23.894437789916992,9846807.0
2013-03-20,24.029956817626953,24.06562042236328,23.85877227783203,23.930099487304688,7185671.0
2013-03-21,24.037090301513672,24.09415054321289,23.9229679107666,24.029956817626953,6366622.0
2013-03-22,24.144079208374023,24.208274841308594,23.98002815246582,24.037090301513672,7468033.0
2013-03-25,23.901569366455078,24.33666229248047,23.851640701293945,24.21540641784668,10256611.0
2013-03-26,24.087018966674805,24.165477752685547,23.95863151550293,24.022825241088867,4782923.0
2013-03-27,24.27246856689453,24.30099868774414,23.944364547729492,23.972896575927734,5547434.0
2013-03-28,24.59343719482422,24.65049934387207,24.21540641784668,24.251070022583008,8285259.0
2013-04-01,24.50784683227539,24.636234283447266,24.457916259765625,24.550642013549805,4771427.0
2013-04-02,24.743223190307617,24.757488250732422,24.522111892700195,24.543508529663086,5559491.0
2013-04-03,24.607702255249023,24.828815460205078,24.557775497436523,24.76462173461914,7877417.0
2013-04-04,24.76462173461914,24.821683883666992,24.607702255249023,24.636234283447266,5821384.0
2013-04-05,25.064193725585938,25.135520935058594,24.550642013549805,24.607702255249023,10796241.0
2013-04-08,25.271041870117188,25.271041870117188,24.871612548828125,25.021398544311523,7057247.0
2013-04-09,25.47075653076172,25.58487892150879,25.19971466064453,25.285306930541992,8444246.0
2013-04-10,25.7774600982666,25.855920791625977,25.485021591186523,25.570613861083984,7891858.0
2013-04-11,25.80599021911621,25.855920791625977,25.684736251831055,25.827388763427734,6458453.0
2013-04-12,25.834522247314453,25.855920791625977,25.706134796142578,25.748929977416992,7955088.0
2013-04-15,25.563480377197266,25.884450912475586,25.563480377197266,25.706134796142578,10500139.0
2013-04-16,25.677602767944336,25.684736251831055,25.427959442138672,25.6134090423584,7996307.0
2013-04-17,25.72753143310547,25.81312370300293,25.542083740234375,25.57774543762207,8076221.0
2013-04-18,26.005706787109375,26.069900512695312,25.649072647094727,25.791725158691406,7613982.0
2013-04-19,26.16262435913086,26.212553024291992,25.891582489013672,26.055635452270508,12308018.0
2013-04-22,26.155492782592773,26.2410831451416,26.069900512695312,26.16262435913086,6667491.0
2013-04-23,26.298145294189453,26.298145294189453,25.98430824279785,26.205421447753906,7176417.0
2013-04-24,26.504993438720703,26.547788619995117,26.2410831451416,26.269615173339844,8440180.0
2013-04-25,26.526390075683594,26.68330955505371,26.28388023376465,26.533523559570312,6898120.0
2013-04-26,26.62624740600586,26.697574615478516,26.512126922607422,26.519258499145508,7364566.0
2013-04-29,26.94721794128418,26.94721794128418,26.647645950317383,26.704708099365234,7732591.0
2013-04-30,26.754636764526367,26.961484909057617,26.5406551361084,26.847360610961914,12811476.0
2013-05-01,26.212553024291992,26.704708099365234,26.0770320892334,26.590585708618164,15134870.0
2013-05-02,25.920114517211914,26.119829177856445,25.592010498046875,26.119829177856445,9994297.0
2013-05-03,25.542083740234375,26.169757843017578,25.52068519592285,25.998573303222656,9843021.0
2013-05-06,25.14265251159668,25.37803077697754,24.94293975830078,25.306705474853516,8757172.0
2013-05-07,25.328102111816406,25.370899200439453,25.14265251159668,25.206846237182617,6284605.0
2013-05-08,25.47075653076172,25.52068519592285,25.278173446655273,25.278173446655273,9414430.0
2013-05-09,25.392297744750977,25.563480377197266,25.292438507080078,25.427959442138672,26671227.0
2013-05-10,25.499286651611328,25.499286651611328,25.285306930541992,25.34950065612793,24553647.0
2013-05-13,24.91440773010254,25.3138370513916,24.88587760925293,25.249643325805664,7557341.0
2013-05-14,24.964336395263672,25.1497859954834,24.900142669677734,24.957204818725586,7331619.0
2013-05-15,25.099857330322266,25.34950065612793,24.750356674194336,24.935806274414062,8140152.0
2013-05-16,24.814550399780273,25.106990814208984,24.73609161376953,25.021398544311523,7639218.0
2013-05-17,25.071327209472656,25.171184539794922,24.835948944091797,24.900142669677734,11840731.0
2013-05-20,24.957204818725586,25.23537826538086,24.91440773010254,25.11412239074707,7011963.0
2013-05-21,24.97146987915039,25.164051055908203,24.893009185791016,24.978601455688477,6760444.0
2013-05-22,24.67902946472168,25.292438507080078,24.614835739135742,24.950071334838867,9746143.0
2013-05-23,24.76462173461914,24.91440773010254,24.407989501953125,24.550642013549805,9135853.0
2013-05-24,24.714693069458008,24.743223190307617,24.536376953125,24.65049934387207,7455696.0
2013-05-28,22.85306739807129,23.359485626220703,22.774608612060547,22.917261123657227,29810446.0
2013-05-29,22.574893951416016,22.952924728393555,22.403709411621094,22.660484313964844,15541170.0
2013-05-30,22.46790313720703,23.08844566345215,22.446504592895508,22.724679946899414,10668098.0
2013-05-31,22.35378074645996,22.78887367248535,22.35378074645996,22.510698318481445,9402092.0
2013-06-03,22.546361923217773,22.831668853759766,22.28958511352539,22.38231086730957,10439572.0
2013-06-04,22.53209686279297,22.5820255279541,22.32525062561035,22.482168197631836,7480511.0
2013-06-05,22.403709411621094,22.553495407104492,22.23965835571289,22.425106048583984,8693101.0
2013-06-06,22.46790313720703,22.53209686279297,22.28958511352539,22.35378074645996,10747592.0
2013-06-07,22.368045806884766,22.61768913269043,22.14693260192871,22.482168197631836,12452003.0
2013-06-10,22.38944435119629,22.510698318481445,22.218259811401367,22.510698318481445,9855219.0
2013-06-11,22.253923416137695,22.596290588378906,22.189729690551758,22.246789932250977,8736423.0
2013-06-12,21.68330955505371,22.43937110900879,21.669044494628906,22.339515686035156,10539395.0
2013-06-13,21.904422760009766,21.904422760009766,21.48359489440918,21.740371704101562,10404522.0
2013-06-14,21.847360610961914,22.111270904541016,21.83309555053711,21.91155433654785,6722870.0
2013-06-17,21.91868782043457,22.06134033203125,21.818830490112305,21.94721794128418,8391250.0
2013-06-18,22.218259811401367,22.218259811401367,21.883024215698242,21.925819396972656,8013411.0
2013-06-19,21.883024215698242,22.29671859741211,21.875892639160156,22.161197662353516,10587764.0
2013-06-20,21.326675415039062,21.83309555053711,21.28388023376465,21.740371704101562,12221935.0
2013-06-21,21.611982345581055,21.81169891357422,21.348073959350586,21.48359489440918,15393680.0
2013-06-24,21.840227127075195,22.075605392456055,21.28388023376465,21.39800262451172,14079585.0
2013-06-25,22.168331146240234,22.32525062561035,21.619115829467773,21.9543514251709,13278763.0
2013-06-26,22.360912322998047,22.46790313720703,22.21112632751465,22.275320053100586,7920178.0
2013-06-27,22.175464630126953,22.460769653320312,22.111270904541016,22.38944435119629,8558088.0
2013-06-28,22.025678634643555,22.28958511352539,21.997146606445312,22.175464630126953,11256237.0
2013-07-01,21.62624740600586,22.132667541503906,21.533523559570312,22.075605392456055,9456069.0
2013-07-02,21.554922103881836,21.840227127075195,21.504993438720703,21.590585708618164,7543601.0
2013-07-03,21.45506477355957,21.533523559570312,21.326675415039062,21.4907283782959,3414711.0
2013-07-05,21.212553024291992,21.440799713134766,20.998573303222656,21.39800262451172,5678100.0
2013-07-08,21.71897315979004,21.71897315979004,21.21968650817871,21.233951568603516,8050845.0
2013-07-09,21.97574806213379,22.03994369506836,21.740371704101562,21.74750328063965,7760350.0
2013-07-10,21.8045654296875,21.925819396972656,21.740371704101562,21.904422760009766,5879567.0
2013-07-11,22.111270904541016,22.125534057617188,21.91155433654785,21.97574806213379,6302691.0
2013-07-12,22.139799118041992,22.168331146240234,21.91868782043457,22.111270904541016,5646415.0
2013-07-15,22.50356674194336,22.574893951416016,22.03994369506836,22.082738876342773,5957939.0
2013-07-16,22.446504592895508,22.517831802368164,22.28958511352539,22.489301681518555,4532386.0
2013-07-17,22.4179744720459,22.574893951416016,22.346647262573242,22.546361923217773,3785821.0
2013-07-18,22.70328140258789,22.796005249023438,22.539230346679688,22.553495407104492,6365641.0
2013-07-19,22.85306739807129,22.860200881958008,22.62482261657715,22.71041488647461,10821057.0
2013-07-22,23.0456485748291,23.059913635253906,22.796005249023438,22.824535369873047,5865547.0
2013-07-23,22.895862579345703,23.124107360839844,22.831668853759766,22.988588333129883,5835685.0
2013-07-24,22.23965835571289,22.860200881958008,22.168331146240234,22.838802337646484,7711421.0
2013-07-25,22.47503662109375,22.50356674194336,22.14693260192871,22.189729690551758,6128843.0
2013-07-26,22.574893951416016,22.5820255279541,22.282453536987305,22.403709411621094,4917655.0
2013-07-29,22.603424072265625,22.767475128173828,22.360912322998047,22.425106048583984,6270165.0
2013-07-30,22.43937110900879,22.888729095458984,22.432239532470703,22.724679946899414,8096270.0
2013-07-31,21.818830490112305,22.4179744720459,21.633380889892578,22.396575927734375,11834983.0
2013-08-01,21.968616485595703,21.990013122558594,21.6547794342041,21.81169891357422,7509813.0
2013-08-02,21.840227127075195,22.047075271606445,21.726106643676758,21.968616485595703,9192213.0
2013-08-05,21.847360610961914,22.075605392456055,21.697574615478516,21.818830490112305,5441583.0
2013-08-06,21.57632064819336,21.840227127075195,21.47646141052246,21.783166885375977,6940601.0
2013-08-07,21.997146606445312,22.03994369506836,21.44793128967285,21.519258499145508,6414290.0
2013-08-08,22.360912322998047,22.432239532470703,21.94721794128418,22.018545150756836,31175994.0
2013-08-09,22.29671859741211,22.403709411621094,22.189729690551758,22.29671859741211,21238197.0
2013-08-12,22.15406608581543,22.253923416137695,22.06847381591797,22.218259811401367,25036776.0
2013-08-13,21.697574615478516,22.00428009033203,21.633380889892578,21.875892639160156,8414103.0
2013-08-14,21.71183967590332,21.754636764526367,21.405136108398438,21.633380889892578,6058463.0
2013-08-15,21.733238220214844,21.768901824951172,21.526390075683594,21.57632064819336,7755443.0
2013-08-16,21.512126922607422,21.82596206665039,21.419401168823242,21.74750328063965,9606784.0
2013-08-19,21.298145294189453,21.59771728515625,21.21968650817871,21.419401168823242,8496400.0
2013-08-20,21.48359489440918,21.640514373779297,21.212553024291992,21.291013717651367,10454714.0
2013-08-21,21.298145294189453,21.45506477355957,21.16262435913086,21.433666229248047,8623562.0
2013-08-22,21.91155433654785,22.018545150756836,21.269615173339844,21.319543838500977,9683894.0
2013-08-23,22.082738876342773,22.111270904541016,21.818830490112305,21.997146606445312,5900597.0
2013-08-26,21.897289276123047,22.082738876342773,21.89015769958496,22.03994369506836,6955182.0
2013-08-27,21.79743194580078,21.961484909057617,21.66191291809082,21.740371704101562,6579446.0
2013-08-28,21.904422760009766,21.990013122558594,21.704708099365234,21.790300369262695,5956117.0
2013-08-29,21.697574615478516,21.91868782043457,21.62624740600586,21.818830490112305,6357369.0
2013-08-30,21.74750328063965,21.89015769958496,21.68330955505371,21.704708099365234,6278436.0
2013-09-03,21.462196350097656,21.932952880859375,21.419401168823242,21.868759155273438,6904289.0
2013-09-04,21.462196350097656,21.5406551361084,21.184022903442383,21.405136108398438,8369800.0
2013-09-05,21.433666229248047,21.519258499145508,21.298145294189453,21.433666229248047,4786007.0
2013-09-06,21.619115829467773,21.847360610961914,21.519258499145508,21.533523559570312,7225067.0
2013-09-09,21.57632064819336,21.697574615478516,21.42653465270996,21.640514373779297,6066314.0
2013-09-10,21.91868782043457,21.940086364746094,21.562053680419922,21.704708099365234,7545844.0
2013-09-11,21.48359489440918,21.940086364746094,21.390869140625,21.897289276123047,8998036.0
2013-09-12,21.412267684936523,21.56918716430664,21.326675415039062,21.45506477355957,5976726.0
2013-09-13,21.519258499145508,21.547788619995117,21.405136108398438,21.462196350097656,4081222.0
2013-09-16,21.554922103881836,21.875892639160156,21.469329833984375,21.697574615478516,6716141.0
2013-09-17,21.640514373779297,21.740371704101562,21.469329833984375,21.5406551361084,7008318.0
2013-09-18,22.125534057617188,22.246789932250977,21.44793128967285,21.504993438720703,10749134.0
2013-09-19,21.997146606445312,22.23965835571289,21.79743194580078,22.132667541503906,6779651.0
2013-09-20,21.4907283782959,22.03994369506836,21.47646141052246,22.00428009033203,11421393.0
2013-09-23,21.697574615478516,21.89015769958496,21.205421447753906,21.440799713134766,7198148.0
2013-09-24,21.768901824951172,21.854494094848633,21.57632064819336,21.726106643676758,6700719.0
2013-09-25,21.619115829467773,21.868759155273438,21.547788619995117,21.71897315979004,5606878.0
2013-09-26,21.462196350097656,21.71897315979004,21.28388023376465,21.66191291809082,5460930.0
2013-09-27,21.212553024291992,21.504993438720703,21.098430633544922,21.412267684936523,5182493.0
2013-09-30,21.14122772216797,21.305278778076172,20.98430824279785,21.16262435913086,7420786.0
2013-10-01,21.14122772216797,21.25535011291504,21.01283836364746,21.16262435913086,5327740.0
2013-10-02,21.19115447998047,21.319543838500977,20.93437957763672,21.04136848449707,6253761.0
2013-10-03,20.80599021911621,21.084165573120117,20.75606346130371,21.0770320892334,6780913.0
2013-10-04,20.848787307739258,20.92724609375,20.763195037841797,20.827388763427734,3741377.0
2013-10-07,20.741796493530273,20.998573303222656,20.684736251831055,20.734664916992188,4972894.0
2013-10-08,20.89871597290039,21.098430633544922,20.69900131225586,20.69900131225586,6778670.0
2013-10-09,21.19115447998047,21.390869140625,20.93437957763672,20.99144172668457,8969856.0
2013-10-10,21.504993438720703,21.5406551361084,20.99144172668457,21.2410831451416,6606504.0
2013-10-11,21.640514373779297,21.818830490112305,21.433666229248047,21.526390075683594,6018365.0
2013-10-14,21.412267684936523,21.5406551361084,21.112695693969727,21.526390075683594,6260351.0
2013-10-15,21.055635452270508,21.362340927124023,21.005706787109375,21.33380889892578,6750490.0
2013-10-16,20.506418228149414,20.87018585205078,20.392297744750977,20.656204223632812,17722682.0
2013-10-17,20.713266372680664,20.970043182373047,20.242511749267578,20.463623046875,11960041.0
2013-10-18,20.506418228149414,20.741796493530273,20.477888107299805,20.72753143310547,11624122.0
2013-10-21,20.385164260864258,20.649072647094727,20.23537826538086,20.534950256347656,11894007.0
2013-10-22,20.463623046875,20.542083740234375,20.12125587463379,20.399429321289062,19076734.0
2013-10-23,19.950071334838867,20.328102111816406,19.786020278930664,20.242511749267578,24216606.0
2013-10-24,19.786020278930664,20.071327209472656,19.671897888183594,19.893009185791016,15095194.0
2013-10-25,19.94293975830078,19.94293975830078,19.707561492919922,19.793153762817383,10997849.0
2013-10-28,20.021398544311523,20.099857330322266,19.721826553344727,19.721826553344727,13279043.0
2013-10-29,20.00713348388672,20.221113204956055,19.8502140045166,20.021398544311523,12614355.0
2013-10-30,20.363765716552734,20.6134090423584,19.835948944091797,20.335235595703125,19272593.0
2013-10-31,20.356632232666016,20.563480377197266,20.064193725585938,20.40656280517578,12161649.0
2013-11-01,20.449357986450195,20.527816772460938,20.292438507080078,20.43509292602539,8358163.0
2013-11-04,20.392297744750977,20.499286651611328,20.192581176757812,20.477888107299805,11388166.0
2013-11-05,20.1497859954834,20.620542526245117,20.1497859954834,20.385164260864258,10697961.0
2013-11-06,20.691869735717773,20.748929977416992,20.192581176757812,20.271041870117188,15990511.0
2013-11-07,20.370899200439453,20.78459358215332,20.32097053527832,20.713266372680664,27261189.0
2013-11-08,20.213979721069336,20.242511749267578,19.778886795043945,20.22824478149414,31235438.0
2013-11-11,20.57774543762207,20.606277465820312,20.11412239074707,20.135520935058594,9689222.0
2013-11-12,20.09272575378418,20.485021591186523,20.014265060424805,20.363765716552734,39297499.0
2013-11-13,20.014265060424805,20.08559226989746,19.750356674194336,19.793153762817383,9314888.0
2013-11-14,19.900142669677734,20.1497859954834,19.87874412536621,20.02853012084961,11622019.0
2013-11-15,20.05706024169922,20.178316116333008,19.835948944091797,19.864479064941406,8700532.0
2013-11-18,20.0,20.206846237182617,19.985734939575195,20.1497859954834,7433264.0
2013-11-19,19.77175521850586,20.049928665161133,19.700428009033203,19.97146987915039,8947564.0
2013-11-20,19.6861629486084,20.09272575378418,19.671897888183594,19.900142669677734,8488269.0
2013-11-21,19.721826553344727,19.921541213989258,19.65049934387207,19.707561492919922,8292269.0
2013-11-22,19.50784683227539,19.786020278930664,19.493581771850586,19.714693069458008,6948873.0
2013-11-25,19.42225456237793,19.522111892700195,19.315263748168945,19.50784683227539,12290633.0
2013-11-26,19.2225399017334,19.42225456237793,19.201141357421875,19.42225456237793,8342881.0
2013-11-27,19.21540641784668,19.293865203857422,19.165477752685547,19.19400978088379,7096223.0
2013-11-29,19.19400978088379,19.41512107849121,19.17974281311035,19.21540641784668,3782596.0
2013-12-02,19.18687629699707,19.322397232055664,19.001426696777344,19.2225399017334,9185764.0
2013-12-03,19.550642013549805,19.557775497436523,19.07275390625,19.10128402709961,10417000.0
2013-12-04,19.757488250732422,19.793153762817383,19.407989501953125,19.47931480407715,8831058.0
2013-12-05,19.835948944091797,19.835948944091797,19.343795776367188,19.743223190307617,12587296.0
2013-12-06,20.285306930541992,20.306705474853516,19.828815460205078,19.88587760925293,14811850.0
2013-12-09,20.306705474853516,20.328102111816406,20.05706024169922,20.278173446655273,10686465.0
2013-12-10,20.11412239074707,20.3138370513916,20.042795181274414,20.306705474853516,11267734.0
2013-12-11,19.978601455688477,20.171184539794922,19.91440773010254,20.08559226989746,12271706.0
2013-12-12,19.900142669677734,20.08559226989746,19.80028533935547,19.91440773010254,8958359.0
2013-12-13,19.757488250732422,20.0,19.636234283447266,19.87874412536621,7373679.0
2013-12-16,19.814550399780273,19.985734939575195,19.750356674194336,19.750356674194336,10430039.0
2013-12-17,19.778886795043945,19.864479064941406,19.67902946472168,19.80028533935547,9748807.0
2013-12-18,19.921541213989258,19.94293975830078,19.429386138916016,19.77175521850586,12479763.0
2013-12-19,19.41512107849121,19.807418823242188,19.343795776367188,19.786020278930664,12568930.0
2013-12-20,19.44365119934082,19.750356674194336,19.308130264282227,19.44365119934082,21088744.0
2013-12-23,19.358060836791992,19.65763282775879,19.322397232055664,19.50784683227539,10470276.0
2013-12-24,19.465049743652344,19.50784683227539,19.293865203857422,19.293865203857422,4217917.0
2013-12-26,19.393722534179688,19.579172134399414,19.372325897216797,19.514978408813477,6048228.0
2013-12-27,19.365192413330078,19.579172134399414,19.350927352905273,19.436519622802734,7277502.0
2013-12-30,19.600570678710938,19.65049934387207,19.372325897216797,19.372325897216797,9315309.0
2013-12-31,19.536376953125,19.743223190307617,19.457916259765625,19.643367767333984,8399102.0
2014-01-02,19.379457473754883,19.671897888183594,19.372325897216797,19.586305618286133,6984624.0
2014-01-03,18.98716163635254,19.236804962158203,18.86590576171875,19.18687629699707,14238572.0
2014-01-06,19.108417510986328,19.158344268798828,18.937232971191406,18.98002815246582,10398213.0
2014-01-07,19.208274841308594,19.258203506469727,19.037090301513672,19.236804962158203,9877791.0
2014-01-08,19.165477752685547,19.322397232055664,19.087018966674805,19.251070022583008,8159920.0
2014-01-09,19.279600143432617,19.32952880859375,19.115549087524414,19.172611236572266,7916253.0
2014-01-10,19.379457473754883,19.67902946472168,19.32952880859375,19.372325897216797,7839844.0
2014-01-13,19.24393653869629,19.3865909576416,19.172611236572266,19.358060836791992,6173146.0
2014-01-14,19.17974281311035,19.429386138916016,19.151212692260742,19.251070022583008,7606411.0
2014-01-15,19.09415054321289,19.315263748168945,19.058488845825195,19.17974281311035,6632582.0
2014-01-16,19.550642013549805,19.572040557861328,19.122682571411133,19.165477752685547,7360500.0
2014-01-17,19.400856018066406,19.65049934387207,19.30099868774414,19.600570678710938,6394382.0
2014-01-21,19.807418823242188,19.814550399780273,19.429386138916016,19.45078468322754,10385035.0
2014-01-22,20.064193725585938,20.09272575378418,19.728958129882812,19.757488250732422,10799185.0
2014-01-23,20.19971466064453,20.256776809692383,19.91440773010254,19.957204818725586,12266098.0
2014-01-24,20.164051055908203,20.798858642578125,20.11412239074707,20.12125587463379,19305119.0
2014-01-27,20.11412239074707,20.292438507080078,20.02853012084961,20.292438507080078,11601550.0
2014-01-28,20.042795181274414,20.271041870117188,19.900142669677734,20.249643325805664,8324936.0
2014-01-29,20.106990814208984,20.156919479370117,19.935806274414062,20.014265060424805,8559771.0
2014-01-30,20.677602767944336,20.741796493530273,20.14265251159668,20.185449600219727,13984249.0
2014-01-31,20.684736251831055,20.90584945678711,20.527816772460938,20.542083740234375,14598045.0
2014-02-03,20.66333770751953,20.970043182373047,20.47075653076172,20.770328521728516,20164686.0
2014-02-04,20.620542526245117,20.863052368164062,20.55634880065918,20.834522247314453,13155807.0
2014-02-05,20.58487892150879,20.741796493530273,20.37803077697754,20.52068519592285,13922982.0
2014-02-06,21.034236907958984,21.312410354614258,20.54921531677246,20.54921531677246,19296006.0
2014-02-07,20.998573303222656,21.184022903442383,20.741796493530273,21.184022903442383,12314467.0
2014-02-10,20.970043182373047,21.0770320892334,20.848787307739258,20.93437957763672,9996540.0
2014-02-11,21.01997184753418,21.12696075439453,20.78459358215332,20.920114517211914,10666837.0
2014-02-12,20.641939163208008,20.80599021911621,20.534950256347656,20.798858642578125,7646368.0
2014-02-13,20.970043182373047,21.105562210083008,20.57774543762207,20.599143981933594,13681978.0
2014-02-14,21.212553024291992,21.25535011291504,20.87018585205078,20.92724609375,9988128.0
2014-02-18,21.433666229248047,21.526390075683594,21.14122772216797,21.226818084716797,12045003.0
2014-02-19,21.36947250366211,21.633380889892578,21.21968650817871,21.36947250366211,9838535.0
2014-02-20,21.562053680419922,21.59771728515625,21.205421447753906,21.355207443237305,8677258.0
2014-02-21,21.697574615478516,21.904422760009766,21.469329833984375,21.583452224731445,11753527.0
2014-02-24,21.676176071166992,22.075605392456055,21.66191291809082,21.697574615478516,14485324.0
2014-02-25,21.6547794342041,21.925819396972656,21.533523559570312,21.6547794342041,8005981.0
2014-02-26,21.697574615478516,21.86162567138672,21.640514373779297,21.71183967590332,5092344.0
2014-02-27,21.519258499145508,21.740371704101562,21.36947250366211,21.6547794342041,8495699.0
2014-02-28,21.690441131591797,21.81169891357422,21.57632064819336,21.60485076904297,6388073.0
2014-03-03,21.419401168823242,21.640514373779297,21.412267684936523,21.56918716430664,5231002.0
2014-03-04,21.68330955505371,21.754636764526367,21.419401168823242,21.590585708618164,7578932.0
2014-03-05,21.59771728515625,21.754636764526367,21.533523559570312,21.690441131591797,5500326.0
2014-03-06,21.262481689453125,21.676176071166992,21.119829177856445,21.5406551361084,9988829.0
2014-03-07,21.269615173339844,21.276748657226562,20.78459358215332,21.169757843017578,11254976.0
2014-03-10,21.312410354614258,21.36947250366211,21.112695693969727,21.262481689453125,6055378.0
2014-03-11,21.28388023376465,21.497859954833984,21.169757843017578,21.497859954833984,4229834.0
2014-03-12,21.526390075683594,21.533523559570312,21.169757843017578,21.21968650817871,4643144.0
2014-03-13,21.761768341064453,21.883024215698242,21.504993438720703,21.519258499145508,6674081.0
2014-03-14,21.854494094848633,22.018545150756836,21.640514373779297,21.704708099365234,7203476.0
2014-03-17,22.125534057617188,22.15406608581543,21.768901824951172,21.91868782043457,7941349.0
2014-03-18,22.218259811401367,22.29671859741211,22.047075271606445,22.175464630126953,5839751.0
2014-03-19,22.15406608581543,22.489301681518555,22.03994369506836,22.246789932250977,12237357.0
2014-03-20,22.37517738342285,22.425106048583984,21.81169891357422,22.06134033203125,10399615.0
2014-03-21,23.216833114624023,23.445077896118164,22.774608612060547,23.25249671936035,19887230.0
2014-03-24,23.487873077392578,23.51640510559082,23.1954345703125,23.223966598510742,13150760.0
2014-03-25,23.487873077392578,23.559200286865234,23.159772872924805,23.473609924316406,9085801.0
2014-03-26,23.13837432861328,23.537803649902344,22.867332458496094,23.487873077392578,14597624.0
2014-03-27,23.409414291381836,23.473609924316406,22.93152618408203,23.152639389038086,8697728.0
2014-03-28,23.74464988708496,23.773181915283203,23.273893356323242,23.366619110107422,10095522.0
2014-03-31,23.937232971191406,24.208274841308594,23.766048431396484,23.823110580444336,10912187.0
2014-04-01,23.887304306030273,24.01569175720215,23.616262435913086,23.965763092041016,6132348.0
2014-04-02,23.901569366455078,24.079885482788086,23.701854705810547,23.894437789916992,10867743.0
2014-04-03,24.09415054321289,24.158344268798828,23.823110580444336,23.944364547729492,7532806.0
2014-04-04,24.586305618286133,24.87874412536621,24.09415054321289,24.12981414794922,17295352.0
2014-04-07,24.743223190307617,24.985734939575195,24.572040557861328,24.572040557861328,11597344.0
2014-04-08,25.34950065612793,25.356632232666016,24.493581771850586,24.62196922302246,15602297.0
2014-04-09,25.171184539794922,25.499286651611328,24.85734748840332,25.37803077697754,14122066.0
2014-04-10,25.02853012084961,25.427959442138672,24.935806274414062,25.213979721069336,8470183.0
2014-04-11,25.078458786010742,25.192581176757812,24.957204818725586,24.99286651611328,8436815.0
2014-04-14,25.171184539794922,25.19971466064453,25.00713348388672,25.071327209472656,10478828.0
2014-04-15,25.677602767944336,25.677602767944336,25.242511749267578,25.278173446655273,10175155.0
2014-04-16,25.848787307739258,25.855920791625977,25.513551712036133,25.6134090423584,5057154.0
2014-04-17,25.720399856567383,25.90584945678711,25.534950256347656,25.763195037841797,9086923.0
2014-04-21,25.634807586669922,25.970043182373047,25.506418228149414,25.67047119140625,5770492.0
2014-04-22,25.599143981933594,25.748929977416992,25.427959442138672,25.599143981933594,6024815.0
2014-04-23,25.606277465820312,25.99144172668457,25.55634880065918,25.67047119140625,6573698.0
2014-04-24,25.684736251831055,25.841655731201172,25.463623046875,25.706134796142578,8321431.0
2014-04-25,25.863052368164062,25.891582489013672,25.606277465820312,25.684736251831055,7160154.0
2014-04-28,26.04136848449707,26.105562210083008,25.841655731201172,25.89871597290039,6916767.0
2014-04-29,25.80599021911621,26.069900512695312,25.66333770751953,25.99144172668457,10601223.0
2014-04-30,24.985734939575195,25.221113204956055,24.407989501953125,24.407989501953125,31543738.0
2014-05-01,25.67047119140625,25.82025718688965,25.221113204956055,25.285306930541992,20643749.0
2014-05-02,25.563480377197266,25.884450912475586,25.221113204956055,25.66333770751953,14183613.0
2014-05-05,25.848787307739258,25.948644638061523,25.442224502563477,25.513551712036133,8605756.0
2014-05-06,25.706134796142578,26.098430633544922,25.66333770751953,26.084165573120117,12161649.0
2014-05-07,26.21968650817871,26.276748657226562,25.66333770751953,25.66333770751953,9929525.0
2014-05-08,26.01997184753418,26.169757843017578,25.78459358215332,26.148359298706055,7065519.0
2014-05-09,25.82025718688965,26.19115447998047,25.81312370300293,26.01283836364746,9175249.0
2014-05-12,25.249643325805664,25.962909698486328,25.206846237182617,25.855920791625977,10343395.0
2014-05-13,25.413694381713867,25.506418228149414,25.22824478149414,25.363765716552734,9293718.0
2014-05-14,24.821683883666992,25.3138370513916,24.77175521850586,25.249643325805664,11407373.0
2014-05-15,24.643367767333984,24.90727424621582,24.62196922302246,24.835948944091797,9342648.0
2014-05-16,24.514978408813477,24.671897888183594,24.436519622802734,24.629100799560547,12655293.0
2014-05-19,24.229671478271484,24.614835739135742,24.17974281311035,24.486448287963867,10373678.0
2014-05-20,24.172611236572266,24.400856018066406,24.087018966674805,24.201141357421875,9320356.0
2014-05-21,24.17974281311035,24.2225399017334,23.894437789916992,24.201141357421875,10840825.0
2014-05-22,24.393722534179688,24.514978408813477,24.079885482788086,24.12981414794922,8286942.0
2014-05-23,24.358060836791992,24.557775497436523,24.279600143432617,24.30099868774414,7558603.0
2014-05-27,25.23537826538086,25.641939163208008,24.721826553344727,24.728958129882812,19136879.0
2014-05-28,25.67047119140625,25.734664916992188,25.05706024169922,25.064193725585938,15739273.0
2014-05-29,25.720399856567383,26.105562210083008,25.599143981933594,25.741796493530273,18553367.0
2014-05-30,26.269615173339844,26.28388023376465,25.720399856567383,25.763195037841797,11534815.0
2014-06-02,26.105562210083008,26.19115447998047,25.90584945678711,26.119829177856445,8255817.0
2014-06-03,26.526390075683594,26.56918716430664,26.034236907958984,26.12696075439453,10626880.0
2014-06-04,26.583452224731445,26.59771728515625,26.319543838500977,26.44793128967285,7484998.0
2014-06-05,26.71897315979004,26.790300369262695,26.45506477355957,26.462196350097656,16734412.0
2014-06-06,26.68330955505371,26.91155433654785,26.633380889892578,26.754636764526367,7139124.0
2014-06-09,26.44793128967285,26.71183967590332,26.412267684936523,26.57632064819336,7382792.0
2014-06-10,26.504993438720703,26.676176071166992,26.433666229248047,26.519258499145508,6316431.0
2014-06-11,25.499286651611328,26.348073959350586,25.477888107299805,25.741796493530273,21537524.0
2014-06-12,25.014265060424805,25.206846237182617,24.828815460205078,24.985734939575195,62259595.0
2014-06-13,25.477888107299805,25.563480377197266,24.871612548828125,25.021398544311523,22954385.0
2014-06-16,25.75606346130371,26.027103424072266,25.563480377197266,25.620542526245117,22608091.0
2014-06-17,25.884450912475586,26.034236907958984,25.78459358215332,25.841655731201172,16439431.0
2014-06-18,26.28388023376465,26.33380889892578,25.848787307739258,25.848787307739258,12774884.0
2014-06-19,26.512126922607422,26.583452224731445,26.319543838500977,26.348073959350586,11454200.0
2014-06-20,26.21968650817871,26.554922103881836,26.13409423828125,26.533523559570312,11185296.0
2014-06-23,25.877317428588867,26.440799713134766,25.641939163208008,26.355207443237305,9898400.0
2014-06-24,25.827388763427734,25.912981033325195,25.741796493530273,25.827388763427734,10678613.0
2014-06-25,25.834522247314453,25.941511154174805,25.691869735717773,25.78459358215332,7685203.0
2014-06-26,25.75606346130371,25.970043182373047,25.66333770751953,25.89871597290039,8485325.0
2014-06-27,25.884450912475586,25.912981033325195,25.649072647094727,25.649072647094727,6703242.0
2014-06-30,26.01997184753418,26.184022903442383,25.855920791625977,25.998573303222656,8788577.0
2014-07-01,25.463623046875,25.863052368164062,25.356632232666016,25.734664916992188,9845825.0
2014-07-02,24.671897888183594,25.385164260864258,24.486448287963867,25.356632232666016,15575940.0
2014-07-03,24.229671478271484,24.514978408813477,24.108417510986328,24.514978408813477,11238853.0
2014-07-07,24.50784683227539,24.614835739135742,24.27246856689453,24.293865203857422,14809466.0
2014-07-08,24.47931480407715,24.62196922302246,24.400856018066406,24.59343719482422,10135058.0
2014-07-09,24.436519622802734,24.59343719482422,24.358060836791992,24.514978408813477,10630665.0
2014-07-10,24.50784683227539,24.586305618286133,24.358060836791992,24.358060836791992,10481913.0
2014-07-11,24.09415054321289,24.514978408813477,24.051355361938477,24.365192413330078,12867977.0
2014-07-14,23.4593448638916,24.21540641784668,23.437946319580078,24.21540641784668,14356760.0
2014-07-15,23.43081283569336,23.580598831176758,23.330955505371094,23.466476440429688,12720626.0
2014-07-16,23.495006561279297,23.502140045166016,23.273893356323242,23.4593448638916,12414710.0
2014-07-17,22.78887367248535,23.609130859375,22.78887367248535,23.416547775268555,14148003.0
2014-07-18,22.888729095458984,23.074180603027344,22.7318115234375,22.952924728393555,14216280.0
2014-07-21,22.988588333129883,23.05278205871582,22.717546463012695,22.99571990966797,11724786.0
2014-07-22,22.667617797851562,23.038515090942383,22.653352737426758,23.002853393554688,12308719.0
2014-07-23,22.653352737426758,22.803138732910156,22.596290588378906,22.71041488647461,6405317.0
2014-07-24,22.689016342163086,22.781740188598633,22.303852081298828,22.368045806884766,8643470.0
2014-07-25,22.432239532470703,22.81740379333496,22.38231086730957,22.631954193115234,5171978.0
2014-07-28,22.78887367248535,22.917261123657227,22.38231086730957,22.403709411621094,7968127.0
2014-07-29,22.446504592895508,22.860200881958008,22.4179744720459,22.781740188598633,8822506.0
2014-07-30,22.1184024810791,22.5820255279541,22.00428009033203,22.56062889099121,11183193.0
2014-07-31,22.168331146240234,22.460769653320312,21.968616485595703,22.06134033203125,12949012.0
2014-08-01,22.49643325805664,22.8815975189209,22.18259620666504,22.21112632751465,13647489.0
2014-08-04,22.368045806884766,22.489301681518555,21.868759155273438,22.482168197631836,14131599.0
2014-08-05,22.203994750976562,22.510698318481445,22.139799118041992,22.310983657836914,9370828.0
2014-08-06,22.23965835571289,22.28958511352539,21.91868782043457,22.139799118041992,15998362.0
2014-08-07,22.510698318481445,22.681882858276367,22.261056900024414,22.29671859741211,10153004.0
2014-08-08,22.910127639770508,22.93152618408203,22.510698318481445,22.539230346679688,8366715.0
2014-08-11,22.902996063232422,23.059913635253906,22.831668853759766,22.952924728393555,6948452.0
2014-08-12,22.7318115234375,22.93865966796875,22.681882858276367,22.867332458496094,6968921.0
2014-08-13,22.432239532470703,22.62482261657715,22.346647262573242,22.52496337890625,4867604.0
2014-08-14,22.70328140258789,22.767475128173828,22.46790313720703,22.50356674194336,4555098.0
2014-08-15,22.681882858276367,22.96718978881836,22.567760467529297,22.717546463012695,7867043.0
2014-08-18,22.696147918701172,22.895862579345703,22.631954193115234,22.774608612060547,5660435.0
2014-08-19,22.796005249023438,22.824535369873047,22.596290588378906,22.76034164428711,6895737.0
2014-08-20,22.81740379333496,22.838802337646484,22.717546463012695,22.810270309448242,3592765.0
2014-08-21,23.002853393554688,23.17403793334961,22.774608612060547,22.774608612060547,8290026.0
2014-08-22,23.102710723876953,23.266761779785156,22.952924728393555,22.96005630493164,7726702.0
2014-08-25,23.416547775268555,23.480741500854492,23.08131217956543,23.152639389038086,6354144.0
2014-08-26,23.0456485748291,23.566333770751953,23.02425193786621,23.43081283569336,5750724.0
2014-08-27,23.37375259399414,23.380884170532227,23.067047119140625,23.067047119140625,6371529.0
2014-08-28,23.537803649902344,23.6590576171875,23.181169509887695,23.266761779785156,5617954.0
2014-08-29,23.83737564086914,23.83737564086914,23.52353858947754,23.566333770751953,5078324.0
2014-09-02,23.416547775268555,23.86590576171875,23.25249671936035,23.844507217407227,9171604.0
2014-09-03,23.723251342773438,23.787446975708008,23.52353858947754,23.559200286865234,6228105.0
2014-09-04,23.930099487304688,23.930099487304688,23.57346534729004,23.63052749633789,11444806.0
2014-09-05,24.115549087524414,24.172611236572266,23.80884552001953,23.880170822143555,8537479.0
2014-09-08,23.851640701293945,24.21540641784668,23.766048431396484,24.115549087524414,4934900.0
2014-09-09,23.623395919799805,23.75178337097168,23.54493522644043,23.75178337097168,6189690.0
2014-09-10,23.566333770751953,23.644792556762695,23.245363235473633,23.637659072875977,7972894.0
2014-09-11,23.71611976623535,23.894437789916992,23.566333770751953,23.587732315063477,5982194.0
2014-09-12,23.437946319580078,23.651926040649414,23.238231658935547,23.60199737548828,7226749.0
2014-09-15,23.701854705810547,23.815977096557617,23.466476440429688,23.466476440429688,6466445.0
2014-09-16,24.122682571411133,24.172611236572266,23.60199737548828,23.687589645385742,6737451.0
2014-09-17,24.022825241088867,24.251070022583008,23.937232971191406,24.172611236572266,8304326.0
2014-09-18,24.09415054321289,24.24393653869629,23.972896575927734,23.98716163635254,8317365.0
2014-09-19,24.543508529663086,24.550642013549805,24.115549087524414,24.12981414794922,12694970.0
2014-09-22,24.457916259765625,24.900142669677734,24.308130264282227,24.42225456237793,12214504.0
2014-09-23,24.33666229248047,24.52924346923828,24.21540641784668,24.400856018066406,8663098.0
2014-09-24,24.18687629699707,24.372325897216797,24.136947631835938,24.358060836791992,10139825.0
2014-09-25,23.965763092041016,24.279600143432617,23.965763092041016,24.18687629699707,5694223.0
2014-09-26,24.037090301513672,24.09415054321289,23.80884552001953,24.029956817626953,4839704.0
2014-09-29,24.32952880859375,24.372325897216797,23.823110580444336,23.9229679107666,7383773.0
2014-09-30,24.315263748168945,24.664764404296875,24.258203506469727,24.45078468322754,9670575.0
2014-10-01,24.65763282775879,25.213979721069336,24.372325897216797,24.3865909576416,13159172.0
2014-10-02,24.77175521850586,24.94293975830078,24.536376953125,24.586305618286133,8976165.0
2014-10-03,24.87874412536621,24.900142669677734,24.500713348388672,24.814550399780273,5158379.0
2014-10-06,24.814550399780273,24.985734939575195,24.6861629486084,24.950071334838867,3766333.0
2014-10-07,24.793153762817383,25.26390838623047,24.671897888183594,24.750356674194336,8409757.0
2014-10-08,25.55634880065918,25.57774543762207,24.828815460205078,24.87874412536621,11210112.0
2014-10-09,24.821683883666992,25.66333770751953,24.807418823242188,25.570613861083984,12518178.0
2014-10-10,24.843080520629883,25.23537826538086,24.807418823242188,24.935806274414062,14674173.0
2014-10-13,24.32952880859375,25.071327209472656,24.315263748168945,24.88587760925293,11908027.0
2014-10-14,24.707561492919922,24.88587760925293,24.293865203857422,24.379457473754883,12689222.0
2014-10-15,24.201141357421875,24.97146987915039,23.75178337097168,24.835948944091797,17027290.0
2014-10-16,24.315263748168945,24.572040557861328,23.587732315063477,23.851640701293945,11852087.0
2014-10-17,24.522111892700195,24.793153762817383,24.208274841308594,24.493581771850586,8622020.0
2014-10-20,24.957204818725586,24.97146987915039,24.486448287963867,24.500713348388672,6187026.0
2014-10-21,24.964336395263672,25.213979721069336,24.728958129882812,25.106990814208984,7898447.0
2014-10-22,24.87874412536621,25.249643325805664,24.821683883666992,24.843080520629883,8719178.0
2014-10-23,24.87874412536621,25.185449600219727,24.8502140045166,24.99286651611328,7929011.0
2014-10-24,25.485021591186523,25.66333770751953,24.90727424621582,24.957204818725586,9363537.0
2014-10-27,25.106990814208984,25.599143981933594,24.985734939575195,25.363765716552734,7454855.0
2014-10-28,25.49215316772461,25.49215316772461,25.049928665161133,25.19971466064453,8161322.0
2014-10-29,25.164051055908203,25.641939163208008,24.871612548828125,25.542083740234375,8968173.0
2014-10-30,26.176889419555664,26.2410831451416,25.292438507080078,25.32097053527832,10859051.0
2014-10-31,26.098430633544922,26.312410354614258,25.82025718688965,26.312410354614258,9439946.0
2014-11-03,25.962909698486328,26.276748657226562,25.80599021911621,26.069900512695312,7875034.0
2014-11-04,26.01283836364746,26.105562210083008,25.691869735717773,25.920114517211914,7796382.0
2014-11-05,26.761768341064453,26.89015769958496,26.062767028808594,26.226818084716797,13005092.0
2014-11-06,26.704708099365234,26.868759155273438,26.412267684936523,26.71183967590332,13197447.0
2014-11-07,26.940086364746094,27.03281021118164,26.66191291809082,26.733238220214844,10329656.0
2014-11-10,26.818830490112305,26.925819396972656,26.462196350097656,26.89015769958496,8543508.0
2014-11-11,26.783166885375977,27.025678634643555,26.697574615478516,26.840227127075195,6051733.0
2014-11-12,25.627674102783203,26.390869140625,25.570613861083984,26.390869140625,13881202.0
2014-11-13,25.221113204956055,25.948644638061523,25.11412239074707,25.763195037841797,11012710.0
2014-11-14,25.256776809692383,25.356632232666016,25.09272575378418,25.11412239074707,9170061.0
2014-11-17,25.47075653076172,25.58487892150879,25.14265251159668,25.206846237182617,8276707.0
2014-11-18,25.527816772460938,25.7774600982666,25.442224502563477,25.54921531677246,6672679.0
2014-11-19,25.713266372680664,25.72753143310547,25.256776809692383,25.449357986450195,8221608.0
2014-11-20,25.634807586669922,25.734664916992188,25.52068519592285,25.691869735717773,6258107.0
2014-11-21,25.855920791625977,25.948644638061523,25.563480377197266,25.884450912475586,8847882.0
2014-11-24,25.14265251159668,25.855920791625977,25.106990814208984,25.7774600982666,8851527.0
2014-11-25,25.09272575378418,25.213979721069336,24.743223190307617,25.178316116333008,10196746.0
2014-11-26,25.456491470336914,25.477888107299805,25.178316116333008,25.206846237182617,5080147.0
2014-11-28,25.798858642578125,25.82025718688965,25.3138370513916,25.427959442138672,2635199.0
2014-12-01,25.848787307739258,26.069900512695312,25.449357986450195,25.634807586669922,9166697.0
2014-12-02,26.176889419555664,26.269615173339844,25.72753143310547,25.848787307739258,10668940.0
2014-12-03,25.834522247314453,26.28388023376465,25.542083740234375,26.169757843017578,9597391.0
2014-12-04,25.456491470336914,26.091297149658203,25.363765716552734,25.877317428588867,9969762.0
2014-12-05,25.385164260864258,25.456491470336914,25.02853012084961,25.156919479370117,8313580.0
2014-12-08,25.55634880065918,25.634807586669922,25.278173446655273,25.477888107299805,8519253.0
2014-12-09,25.93437957763672,26.091297149658203,25.499286651611328,25.534950256347656,9917468.0
2014-12-10,25.634807586669922,26.2410831451416,25.627674102783203,25.970043182373047,9295681.0
2014-12-11,25.87018585205078,26.176889419555664,25.634807586669922,25.66333770751953,8560752.0
2014-12-12,25.620542526245117,26.005706787109375,25.534950256347656,25.713266372680664,6774184.0
2014-12-15,25.328102111816406,25.798858642578125,25.19971466064453,25.75606346130371,7042106.0
2014-12-16,25.306705474853516,25.841655731201172,25.128387451171875,25.306705474853516,6991634.0
2014-12-17,26.091297149658203,26.319543838500977,25.392297744750977,25.413694381713867,8429946.0
2014-12-18,26.768901824951172,26.768901824951172,26.027103424072266,26.176889419555664,9860266.0
2014-12-19,26.82596206665039,27.03281021118164,26.512126922607422,26.776033401489258,16085567.0
2014-12-22,26.39800262451172,26.71183967590332,26.0770320892334,26.547788619995117,10522571.0
2014-12-23,26.562053680419922,26.79743194580078,26.36947250366211,26.4907283782959,4749555.0
2014-12-24,26.997146606445312,27.282453536987305,26.56918716430664,26.56918716430664,6547200.0
2014-12-26,27.253923416137695,27.567760467529297,26.94721794128418,27.025678634643555,8267173.0
2014-12-29,27.553495407104492,27.767475128173828,27.225391387939453,27.23965835571289,9365500.0
2014-12-30,27.175464630126953,27.603424072265625,27.011411666870117,27.482168197631836,7284652.0
2014-12-31,26.44793128967285,27.282453536987305,26.39800262451172,27.196861267089844,7831011.0
2015-01-02,26.79743194580078,26.854494094848633,26.44793128967285,26.44793128967285,6972006.0
2015-01-05,26.034236907958984,26.790300369262695,25.827388763427734,26.60485076904297,12329749.0
2015-01-06,25.834522247314453,26.48359489440918,25.798858642578125,26.119829177856445,10649452.0
2015-01-07,25.87018585205078,26.069900512695312,25.734664916992188,25.920114517211914,10545844.0
2015-01-08,26.069900512695312,26.4907283782959,25.87018585205078,25.98430824279785,7527759.0
2015-01-09,26.027103424072266,26.390869140625,25.87018585205078,26.33380889892578,5958640.0
2015-01-12,26.12696075439453,26.326675415039062,25.82025718688965,26.226818084716797,7124684.0
2015-01-13,26.04136848449707,26.554922103881836,25.912981033325195,26.319543838500977,7656322.0
2015-01-14,26.33380889892578,26.376604080200195,25.848787307739258,25.884450912475586,8309514.0
2015-01-15,26.583452224731445,26.669044494628906,26.305278778076172,26.526390075683594,10542619.0
2015-01-16,26.66191291809082,26.768901824951172,26.519258499145508,26.533523559570312,8751845.0
2015-01-20,26.56918716430664,26.8045654296875,26.2410831451416,26.74750328063965,9089727.0
2015-01-21,27.097003936767578,27.1184024810791,26.312410354614258,26.512126922607422,8627768.0
2015-01-22,26.56918716430664,27.282453536987305,26.390869140625,27.261056900024414,9469108.0
2015-01-23,26.6547794342041,26.854494094848633,26.619115829467773,26.6547794342041,4499018.0
2015-01-26,26.633380889892578,26.690441131591797,26.355207443237305,26.57632064819336,5945321.0
2015-01-27,26.68330955505371,26.89015769958496,26.562053680419922,26.56918716430664,5314702.0
2015-01-28,26.390869140625,26.940086364746094,26.36947250366211,26.66191291809082,5455322.0
2015-01-29,26.412267684936523,26.562053680419922,26.055635452270508,26.390869140625,6080194.0
2015-01-30,25.706134796142578,26.390869140625,25.684736251831055,26.19115447998047,9316430.0
2015-02-02,25.713266372680664,25.977174758911133,25.47075653076172,25.677602767944336,10027525.0
2015-02-03,26.3409423828125,26.383737564086914,25.641939163208008,25.748929977416992,11958499.0
2015-02-04,25.81312370300293,26.24821662902832,25.706134796142578,26.233951568603516,8604214.0
2015-02-05,26.105562210083008,26.33380889892578,25.713266372680664,25.912981033325195,7812505.0
2015-02-06,24.964336395263672,25.99144172668457,24.757488250732422,25.93437957763672,12965976.0
2015-02-09,24.59343719482422,25.014265060424805,24.486448287963867,24.950071334838867,10186091.0
2015-02-10,24.964336395263672,25.035663604736328,24.45078468322754,24.572040557861328,13426674.0
2015-02-11,24.436519622802734,24.636234283447266,24.32952880859375,24.607702255249023,9893914.0
2015-02-12,24.56490707397461,24.693294525146484,24.17974281311035,24.47931480407715,14542666.0
2015-02-13,23.901569366455078,24.258203506469727,23.259628295898438,23.3452205657959,21151694.0
2015-02-17,23.60199737548828,23.95149803161621,23.473609924316406,23.844507217407227,15201045.0
2015-02-18,24.17974281311035,24.265335083007812,23.54493522644043,23.609130859375,10213430.0
2015-02-19,23.83737564086914,24.258203506469727,23.701854705810547,24.24393653869629,7350265.0
2015-02-20,23.815977096557617,23.930099487304688,23.609130859375,23.851640701293945,9332553.0
2015-02-23,24.09415054321289,24.09415054321289,23.773181915283203,23.86590576171875,10353349.0
2015-02-24,24.814550399780273,24.935806274414062,24.01569175720215,24.09415054321289,11982754.0
2015-02-25,24.600570678710938,24.90727424621582,24.56490707397461,24.77175521850586,11789278.0
2015-02-26,24.2225399017334,24.693294525146484,23.887304306030273,24.693294525146484,11220767.0
2015-02-27,24.19400978088379,24.286733627319336,24.029956817626953,24.17974281311035,7373398.0
2015-03-02,23.416547775268555,24.19400978088379,23.380884170532227,24.19400978088379,9755817.0
2015-03-03,23.55206871032715,23.637659072875977,23.25249671936035,23.51640510559082,12644778.0
2015-03-04,23.266761779785156,23.644792556762695,23.216833114624023,23.644792556762695,9473454.0
2015-03-05,23.51640510559082,23.75178337097168,23.39514923095703,23.75178337097168,10676931.0
2015-03-06,23.017118453979492,23.266761779785156,22.910127639770508,23.181169509887695,12912700.0
2015-03-09,22.895862579345703,23.145505905151367,22.660484313964844,23.059913635253906,8179829.0
2015-03-10,22.917261123657227,23.259628295898438,22.774608612060547,22.917261123657227,10333862.0
2015-03-11,22.70328140258789,23.102710723876953,22.61768913269043,23.017118453979492,10524393.0
2015-03-12,23.31669044494629,23.530670166015625,22.85306739807129,22.85306739807129,9894335.0
2015-03-13,23.102710723876953,23.25249671936035,22.717546463012695,23.25249671936035,9057481.0
2015-03-16,23.31669044494629,23.594863891601562,23.223966598510742,23.223966598510742,6116926.0
2015-03-17,23.487873077392578,23.737518310546875,23.124107360839844,23.28102684020996,8276286.0
2015-03-18,24.051355361938477,24.24393653869629,23.352354049682617,23.445077896118164,11170996.0
2015-03-19,23.71611976623535,24.265335083007812,23.587732315063477,23.95149803161621,8841713.0
2015-03-20,23.680456161499023,24.122682571411133,23.6590576171875,23.844507217407227,18237076.0
2015-03-23,23.794578552246094,24.01569175720215,23.687589645385742,23.71611976623535,8451817.0
2015-03-24,23.687589645385742,23.908702850341797,23.466476440429688,23.74464988708496,8137629.0
2015-03-25,23.42367935180664,23.830242156982422,23.359485626220703,23.701854705810547,8825730.0
2015-03-26,23.1954345703125,23.5092716217041,23.10984230041504,23.359485626220703,9289091.0
2015-03-27,23.131240844726562,23.452211380004883,23.08131217956543,23.295291900634766,8293952.0
2015-03-30,23.944364547729492,24.058488845825195,23.13837432861328,23.181169509887695,14047059.0
2015-03-31,23.972896575927734,24.051355361938477,23.60199737548828,23.766048431396484,21807129.0
2015-04-01,23.43081283569336,23.57346534729004,23.038515090942383,23.266761779785156,22098604.0
2015-04-02,23.80884552001953,23.95149803161621,23.452211380004883,23.452211380004883,10255209.0
2015-04-06,24.12981414794922,24.308130264282227,23.801712036132812,23.87303924560547,5914758.0
2015-04-07,24.108417510986328,24.251070022583008,24.058488845825195,24.115549087524414,6762687.0
2015-04-08,23.823110580444336,24.09415054321289,23.78031349182129,24.087018966674805,8569024.0
2015-04-09,23.85877227783203,23.930099487304688,23.609130859375,23.78031349182129,6384428.0
2015-04-10,23.80884552001953,24.029956817626953,23.737518310546875,23.901569366455078,7319842.0
2015-04-13,23.63052749633789,23.83737564086914,23.587732315063477,23.737518310546875,7500139.0
2015-04-14,23.86590576171875,23.901569366455078,23.609130859375,23.708986282348633,6180437.0
2015-04-15,24.01569175720215,24.265335083007812,23.908702850341797,23.930099487304688,8730675.0
2015-04-16,23.815977096557617,23.908702850341797,23.57346534729004,23.901569366455078,7971772.0
2015-04-17,23.530670166015625,23.894437789916992,23.40228271484375,23.687589645385742,8854331.0
2015-04-20,24.00855827331543,24.27246856689453,23.594863891601562,23.637659072875977,7704971.0
2015-04-21,23.616262435913086,24.208274841308594,23.530670166015625,24.00855827331543,7584820.0
2015-04-22,23.616262435913086,23.830242156982422,23.537803649902344,23.75178337097168,6534442.0
2015-04-23,23.60199737548828,23.773181915283203,23.502140045166016,23.623395919799805,9269463.0
2015-04-24,24.293865203857422,24.500713348388672,23.580598831176758,23.609130859375,12472893.0
2015-04-27,23.801712036132812,24.372325897216797,23.644792556762695,24.322397232055664,10519627.0
2015-04-28,24.051355361938477,24.079885482788086,23.623395919799805,23.694721221923828,8370220.0
2015-04-29,24.122682571411133,24.229671478271484,23.651926040649414,23.887304306030273,8803298.0
2015-04-30,24.265335083007812,24.279600143432617,23.815977096557617,24.115549087524414,12565705.0
2015-05-01,24.33666229248047,24.407989501953125,24.037090301513672,24.293865203857422,6522665.0
2015-05-04,24.828815460205078,24.950071334838867,24.19400978088379,24.32952880859375,11947423.0
2015-05-05,24.265335083007812,24.864479064941406,24.12981414794922,24.714693069458008,8153471.0
2015-05-06,23.851640701293945,24.365192413330078,23.644792556762695,24.315263748168945,9940460.0
2015-05-07,24.12981414794922,24.265335083007812,23.851640701293945,23.887304306030273,8537759.0
2015-05-08,24.201141357421875,24.629100799560547,24.06562042236328,24.41512107849121,7988596.0
2015-05-11,23.80884552001953,24.365192413330078,23.71611976623535,24.144079208374023,9052013.0
2015-05-12,24.001426696777344,24.087018966674805,23.502140045166016,23.74464988708496,8184736.0
2015-05-13,23.60199737548828,23.98002815246582,23.502140045166016,23.815977096557617,6326104.0
2015-05-14,23.9229679107666,23.944364547729492,23.66619110107422,23.673324584960938,7185671.0
2015-05-15,24.607702255249023,24.76462173461914,23.880170822143555,24.029956817626953,14988502.0
2015-05-18,24.600570678710938,24.664764404296875,24.393722534179688,24.50784683227539,6356388.0
2015-05-19,24.693294525146484,24.786020278930664,24.393722534179688,24.45078468322754,6862650.0
2015-05-20,24.486448287963867,24.743223190307617,24.436519622802734,24.67902946472168,9242825.0
2015-05-21,24.579172134399414,24.700428009033203,24.42225456237793,24.500713348388672,5470604.0
2015-05-22,24.536376953125,24.643367767333984,24.358060836791992,24.500713348388672,4928030.0
2015-05-26,24.172611236572266,24.522111892700195,23.965763092041016,24.50784683227539,7515141.0
2015-05-27,24.21540641784668,24.322397232055664,24.136947631835938,24.17974281311035,6143844.0
2015-05-28,24.21540641784668,24.315263748168945,24.037090301513672,24.21540641784668,6822693.0
2015-05-29,24.12981414794922,24.265335083007812,23.95149803161621,24.24393653869629,8175202.0
2015-06-01,24.24393653869629,24.407989501953125,24.079885482788086,24.258203506469727,7224506.0
2015-06-02,24.058488845825195,24.17974281311035,23.766048431396484,24.087018966674805,7510093.0
2015-06-03,23.83737564086914,24.136947631835938,23.766048431396484,24.09415054321289,10629543.0
2015-06-04,23.95863151550293,24.27246856689453,23.730384826660156,23.7589168548584,8605055.0
2015-06-05,23.844507217407227,23.915834426879883,23.594863891601562,23.787446975708008,9037572.0
2015-06-08,23.616262435913086,23.915834426879883,23.566333770751953,23.908702850341797,7737498.0
2015-06-09,23.616262435913086,23.74464988708496,23.487873077392578,23.57346534729004,8741750.0
2015-06-10,24.379457473754883,24.457916259765625,24.144079208374023,24.286733627319336,14859798.0
2015-06-11,24.429386138916016,24.550642013549805,24.286733627319336,24.52924346923828,8358584.0
2015-06-12,24.17974281311035,24.472183227539062,24.158344268798828,24.315263748168945,6052855.0
2015-06-15,24.115549087524414,24.24393653869629,23.965763092041016,24.06562042236328,16396530.0
2015-06-16,24.251070022583008,24.315263748168945,23.95863151550293,24.079885482788086,5360827.0
2015-06-17,24.379457473754883,24.472183227539062,24.108417510986328,24.251070022583008,5301523.0
2015-06-18,24.436519622802734,24.629100799560547,24.3865909576416,24.400856018066406,10094680.0
2015-06-19,23.915834426879883,24.42225456237793,23.894437789916992,24.343795776367188,12880454.0
2015-06-22,23.823110580444336,24.06562042236328,23.66619110107422,24.022825241088867,8541965.0
2015-06-23,23.39514923095703,23.78031349182129,23.37375259399414,23.723251342773438,6643237.0
2015-06-24,23.380884170532227,23.495006561279297,23.309558868408203,23.39514923095703,12916626.0
2015-06-25,22.84593391418457,23.366619110107422,22.84593391418457,23.366619110107422,9076127.0
2015-06-26,22.902996063232422,22.981454849243164,22.631954193115234,22.8815975189209,8697447.0
2015-06-29,22.681882858276367,23.124107360839844,22.67474937438965,22.8815975189209,6825216.0
2015-06-30,22.410842895507812,22.910127639770508,22.310983657836914,22.78887367248535,9965556.0
2015-07-01,22.631954193115234,22.639087677001953,22.425106048583984,22.47503662109375,6624590.0
2015-07-02,22.860200881958008,23.059913635253906,22.7318115234375,22.781740188598633,7775212.0
2015-07-06,22.781740188598633,22.974321365356445,22.56062889099121,22.78887367248535,6550705.0
2015-07-07,23.37375259399414,23.466476440429688,22.8815975189209,22.888729095458984,9898541.0
2015-07-08,23.25249671936035,23.4593448638916,23.10984230041504,23.231098175048828,8850405.0
2015-07-09,23.181169509887695,23.43081283569336,23.074180603027344,23.302425384521484,12499391.0
2015-07-10,23.359485626220703,23.466476440429688,23.10984230041504,23.181169509887695,11091222.0
2015-07-13,23.323823928833008,23.495006561279297,23.145505905151367,23.437946319580078,17462471.0
2015-07-14,23.37375259399414,23.502140045166016,23.216833114624023,23.380884170532227,8406672.0
2015-07-15,23.43081283569336,23.452211380004883,23.18830108642578,23.359485626220703,3869520.0
2015-07-16,23.95863151550293,24.037090301513672,23.43081283569336,23.43081283569336,12491399.0
2015-07-17,23.887304306030273,24.09415054321289,23.723251342773438,23.95863151550293,11913495.0
2015-07-20,23.815977096557617,23.851640701293945,23.60199737548828,23.851640701293945,6661463.0
2015-07-21,23.380884170532227,23.794578552246094,23.37375259399414,23.7589168548584,15344049.0
2015-07-22,23.380884170532227,23.537803649902344,23.323823928833008,23.388017654418945,14871435.0
2015-07-23,22.282453536987305,23.295291900634766,22.168331146240234,23.28816032409668,23963685.0
2015-07-24,22.047075271606445,22.446504592895508,22.03994369506836,22.282453536987305,16648610.0
2015-07-27,21.847360610961914,22.346647262573242,21.847360610961914,22.03994369506836,16697820.0
2015-07-28,22.111270904541016,22.37517738342285,21.9543514251709,22.00428009033203,21402091.0
2015-07-29,22.21112632751465,22.639087677001953,21.86162567138672,22.4179744720459,18003362.0
2015-07-30,22.574893951416016,22.667617797851562,22.196861267089844,22.196861267089844,14019579.0
2015-07-31,22.888729095458984,23.16690444946289,22.738943099975586,22.78887367248535,12143563.0
2015-08-03,23.145505905151367,23.238231658935547,22.860200881958008,22.874465942382812,11122627.0
2015-08-04,22.64621925354004,23.20256805419922,22.61768913269043,23.152639389038086,10096223.0
2015-08-05,22.631954193115234,22.96005630493164,22.61768913269043,22.76034164428711,7640900.0
2015-08-06,22.81740379333496,22.85306739807129,22.29671859741211,22.667617797851562,11249508.0
2015-08-07,23.13837432861328,23.28816032409668,22.689016342163086,22.76034164428711,11055892.0
2015-08-10,22.952924728393555,23.238231658935547,22.796005249023438,23.145505905151367,8231703.0
2015-08-11,22.888729095458984,23.209699630737305,22.781740188598633,22.988588333129883,8959201.0
2015-08-12,23.31669044494629,23.388017654418945,22.689016342163086,22.71041488647461,12840357.0
2015-08-13,23.359485626220703,23.4593448638916,22.945791244506836,23.1954345703125,7497335.0
2015-08-14,23.594863891601562,23.651926040649414,23.16690444946289,23.245363235473633,6110196.0
2015-08-17,23.830242156982422,24.022825241088867,23.480741500854492,23.502140045166016,7877417.0
2015-08-18,23.965763092041016,23.98002815246582,23.559200286865234,23.701854705810547,9637208.0
2015-08-19,24.379457473754883,24.45078468322754,23.773181915283203,23.887304306030273,14742871.0
2015-08-20,24.108417510986328,24.56490707397461,24.07275390625,24.251070022583008,9997241.0
2015-08-21,23.537803649902344,24.21540641784668,23.480741500854492,24.079885482788086,16347040.0
2015-08-24,23.28102684020996,23.9229679107666,22.93152618408203,23.295291900634766,28640196.0
2015-08-25,21.68330955505371,23.86590576171875,21.66191291809082,23.6590576171875,37104771.0
2015-08-26,22.425106048583984,22.70328140258789,21.883024215698242,22.23965835571289,25258432.0
2015-08-27,22.62482261657715,22.67474937438965,22.246789932250977,22.5820255279541,10507990.0
2015-08-28,22.396575927734375,22.724679946899414,22.06134033203125,22.539230346679688,10386997.0
2015-08-31,21.940086364746094,22.253923416137695,21.619115829467773,22.225391387939453,14465275.0
2015-09-01,21.36947250366211,21.854494094848633,21.21968650817871,21.690441131591797,13170809.0
2015-09-02,21.36947250366211,21.640514373779297,21.276748657226562,21.5406551361084,11358163.0
2015-09-03,21.583452224731445,21.647645950317383,21.355207443237305,21.469329833984375,9485091.0
2015-09-04,21.198287963867188,21.469329833984375,21.105562210083008,21.39800262451172,8129357.0
2015-09-08,21.60485076904297,21.633380889892578,21.376604080200195,21.44793128967285,5387606.0
2015-09-09,21.24821662902832,21.761768341064453,21.205421447753906,21.640514373779297,6325964.0
2015-09-10,21.21968650817871,21.47646141052246,21.14122772216797,21.433666229248047,9125898.0
2015-09-11,21.184022903442383,21.276748657226562,21.0770320892334,21.169757843017578,5620758.0
2015-09-14,21.512126922607422,21.704708099365234,21.319543838500977,21.319543838500977,7513038.0
2015-09-15,21.74750328063965,21.818830490112305,21.469329833984375,21.619115829467773,7263482.0
2015-09-16,22.15406608581543,22.196861267089844,21.71897315979004,21.776033401489258,10977380.0
2015-09-17,22.517831802368164,22.781740188598633,22.054208755493164,22.14693260192871,9648985.0
2015-09-18,22.047075271606445,22.50356674194336,22.018545150756836,22.111270904541016,12851153.0
2015-09-21,21.768901824951172,22.253923416137695,21.754636764526367,22.06134033203125,10625197.0
2015-09-22,20.299571990966797,21.81169891357422,20.26390838623047,21.740371704101562,31520325.0
2015-09-23,20.69900131225586,21.034236907958984,20.299571990966797,20.499286651611328,20879145.0
2015-09-24,20.734664916992188,20.855920791625977,20.292438507080078,20.592010498046875,20532570.0
2015-09-25,21.04136848449707,21.198287963867188,20.72753143310547,20.95577621459961,14567341.0
2015-09-28,20.827388763427734,21.28388023376465,20.741796493530273,20.89871597290039,13579071.0
2015-09-29,20.791725158691406,21.084165573120117,20.641939163208008,20.962909698486328,9951676.0
2015-09-30,21.184022903442383,21.226818084716797,20.7774600982666,20.93437957763672,9415692.0
2015-10-01,20.827388763427734,21.21968650817871,20.72753143310547,21.16262435913086,10433964.0
2015-10-02,21.269615173339844,21.269615173339844,20.770328521728516,21.034236907958984,10017991.0
2015-10-05,21.611982345581055,21.932952880859375,21.3409423828125,21.390869140625,13188614.0
2015-10-06,21.547788619995117,21.704708099365234,21.305278778076172,21.56918716430664,11087156.0
2015-10-07,21.4907283782959,21.768901824951172,21.433666229248047,21.619115829467773,10018552.0
2015-10-08,22.025678634643555,22.097003936767578,21.291013717651367,21.44793128967285,11374566.0
2015-10-09,21.982881546020508,22.125534057617188,21.86162567138672,22.018545150756836,11044395.0
2015-10-12,22.132667541503906,22.37517738342285,22.03994369506836,22.06847381591797,8638143.0
2015-10-13,21.818830490112305,22.23965835571289,21.776033401489258,22.1184024810791,10186371.0
2015-10-14,21.676176071166992,21.897289276123047,21.562053680419922,21.86162567138672,13610336.0
2015-10-15,22.082738876342773,22.218259811401367,21.24821662902832,21.761768341064453,17028131.0
2015-10-16,21.726106643676758,22.21112632751465,21.647645950317383,22.175464630126953,13256611.0
2015-10-19,21.526390075683594,21.726106643676758,21.36947250366211,21.66191291809082,11067108.0
2015-10-20,21.81169891357422,21.904422760009766,21.512126922607422,21.547788619995117,10141647.0
2015-10-21,21.726106643676758,22.00428009033203,21.669044494628906,21.847360610961914,6450462.0
2015-10-22,22.1184024810791,22.14693260192871,21.776033401489258,21.81169891357422,7646648.0
2015-10-23,21.298145294189453,22.047075271606445,21.28388023376465,22.011411666870117,10878539.0
2015-10-26,20.80599021911621,21.39800262451172,20.67047119140625,21.305278778076172,13131412.0
2015-10-27,20.363765716552734,20.770328521728516,20.256776809692383,20.713266372680664,9980137.0
2015-10-28,20.370899200439453,20.66333770751953,20.11412239074707,20.427959442138672,13285913.0
2015-10-29,20.392297744750977,20.427959442138672,19.90727424621582,20.299571990966797,10738339.0
2015-10-30,19.91440773010254,20.75606346130371,19.76462173461914,20.449357986450195,18535141.0
2015-11-02,20.23537826538086,20.278173446655273,19.950071334838867,19.950071334838867,11103279.0
2015-11-03,20.335235595703125,20.385164260864258,20.042795181274414,20.22824478149414,8819842.0
2015-11-04,20.75606346130371,20.75606346130371,20.299571990966797,20.34236717224121,15362275.0
2015-11-05,20.499286651611328,20.834522247314453,20.456491470336914,20.7774600982666,8656649.0
2015-11-06,20.035663604736328,20.328102111816406,19.778886795043945,20.221113204956055,13547666.0
2015-11-09,20.54921531677246,20.834522247314453,20.09272575378418,20.11412239074707,19264742.0
2015-11-10,20.499286651611328,20.691869735717773,20.328102111816406,20.363765716552734,9634824.0
2015-11-11,20.592010498046875,20.67047119140625,20.456491470336914,20.570613861083984,8633937.0
2015-11-12,20.370899200439453,20.67047119140625,20.363765716552734,20.477888107299805,9635666.0
2015-11-13,20.213979721069336,20.599143981933594,20.156919479370117,20.37803077697754,20467938.0
2015-11-16,20.43509292602539,20.442224502563477,20.164051055908203,20.213979721069336,9891531.0
2015-11-17,19.750356674194336,20.54921531677246,19.6861629486084,20.392297744750977,13292642.0
2015-11-18,20.05706024169922,20.099857330322266,19.607702255249023,19.757488250732422,13340310.0
2015-11-19,20.08559226989746,20.392297744750977,20.049928665161133,20.106990814208984,8358163.0
2015-11-20,19.97146987915039,20.32097053527832,19.671897888183594,20.171184539794922,13596876.0
2015-11-23,19.73609161376953,20.021398544311523,19.693294525146484,19.957204818725586,8903541.0
2015-11-24,19.814550399780273,19.87874412536621,19.543508529663086,19.664764404296875,11536357.0
2015-11-25,19.757488250732422,19.843080520629883,19.600570678710938,19.793153762817383,6357369.0
2015-11-27,19.700428009033203,19.85734748840332,19.65763282775879,19.793153762817383,3152818.0
2015-11-30,19.47931480407715,19.778886795043945,19.457916259765625,19.700428009033203,12201326.0
2015-12-01,19.864479064941406,19.88587760925293,19.557775497436523,19.600570678710938,10181044.0
2015-12-02,19.500713348388672,19.8502140045166,19.44365119934082,19.793153762817383,9425085.0
2015-12-03,19.358060836791992,19.600570678710938,19.286733627319336,19.41512107849121,7804373.0
2015-12-04,19.051355361938477,19.579172134399414,19.00855827331543,19.500713348388672,15767172.0
2015-12-07,19.087018966674805,19.18687629699707,18.74464988708496,19.051355361938477,13479669.0
2015-12-08,18.930099487304688,19.04422378540039,18.701854705810547,18.972896575927734,8023926.0
2015-12-09,18.95149803161621,19.30099868774414,18.766048431396484,18.815977096557617,8177726.0
2015-12-10,18.887304306030273,19.079885482788086,18.773181915283203,18.98002815246582,9749788.0
2015-12-11,18.502140045166016,18.930099487304688,18.4593448638916,18.730384826660156,10240208.0
2015-12-14,18.159772872924805,18.55206871032715,17.895862579345703,18.537803649902344,15288389.0
2015-12-15,18.295291900634766,18.580598831176758,18.159772872924805,18.18830108642578,15000138.0
2015-12-16,18.85877227783203,18.965763092041016,18.28102684020996,18.31669044494629,15691044.0
2015-12-17,18.972896575927734,19.108417510986328,18.694721221923828,18.85877227783203,11402887.0
2015-12-18,19.18687629699707,19.286733627319336,18.730384826660156,18.901569366455078,24007287.0
2015-12-21,19.56490707397461,19.62196922302246,19.144079208374023,19.308130264282227,13774370.0
2015-12-22,19.629100799560547,19.700428009033203,19.400856018066406,19.52924346923828,8734039.0
2015-12-23,19.821683883666992,19.871612548828125,19.56490707397461,19.636234283447266,7327132.0
2015-12-24,19.793153762817383,19.871612548828125,19.721826553344727,19.73609161376953,2566081.0
2015-12-28,19.80028533935547,19.843080520629883,19.514978408813477,19.721826553344727,6424665.0
2015-12-29,19.935806274414062,19.97146987915039,19.76462173461914,19.90727424621582,6692447.0
2015-12-30,19.750356674194336,19.935806274414062,19.614835739135742,19.786020278930664,6220814.0
2015-12-31,19.807418823242188,19.864479064941406,19.486448287963867,19.714693069458008,7856668.0
2016-01-04,19.950071334838867,19.97146987915039,19.493581771850586,19.600570678710938,10260116.0
2016-01-05,20.08559226989746,20.106990814208984,19.557775497436523,19.88587760925293,7834937.0
2016-01-06,20.106990814208984,20.171184539794922,19.80028533935547,19.893009185791016,9413729.0
2016-01-07,19.85734748840332,20.106990814208984,19.73609161376953,19.843080520629883,7724599.0
2016-01-08,19.843080520629883,19.957204818725586,19.579172134399414,19.900142669677734,11168052.0
2016-01-11,20.014265060424805,20.22824478149414,19.843080520629883,19.935806274414062,11481679.0
2016-01-12,19.928672790527344,20.099857330322266,19.664764404296875,20.099857330322266,9571314.0
2016-01-13,19.643367767333984,20.08559226989746,19.50784683227539,19.94293975830078,11297737.0
2016-01-14,19.90727424621582,20.042795181274414,19.3865909576416,19.636234283447266,13237824.0
2016-01-15,19.586305618286133,19.950071334838867,19.229671478271484,19.514978408813477,14348769.0
2016-01-19,19.714693069458008,19.921541213989258,19.59343719482422,19.707561492919922,12461397.0
2016-01-20,19.10128402709961,19.579172134399414,18.730384826660156,19.550642013549805,15078650.0
2016-01-21,19.557775497436523,19.636234283447266,18.95863151550293,19.172611236572266,12674080.0
2016-01-22,19.99286651611328,20.035663604736328,19.586305618286133,19.62196922302246,9957845.0
2016-01-25,19.372325897216797,20.042795181274414,19.358060836791992,19.97146987915039,11828814.0
2016-01-26,19.85734748840332,19.97146987915039,19.41512107849121,19.429386138916016,9715860.0
2016-01-27,20.00713348388672,20.271041870117188,19.714693069458008,19.950071334838867,8562575.0
2016-01-28,20.477888107299805,20.641939163208008,19.864479064941406,20.014265060424805,9535843.0
2016-01-29,21.091297149658203,21.16262435913086,20.656204223632812,20.684736251831055,16755582.0
2016-02-01,21.39800262451172,21.47646141052246,20.87018585205078,20.970043182373047,13313813.0
2016-02-02,21.497859954833984,21.512126922607422,20.977174758911133,21.184022903442383,13831571.0
2016-02-03,22.546361923217773,22.631954193115234,21.504993438720703,21.56918716430664,21166555.0
2016-02-04,23.002853393554688,23.124107360839844,22.546361923217773,22.5820255279541,19930411.0
2016-02-05,23.466476440429688,23.502140045166016,22.84593391418457,23.152639389038086,15345451.0
2016-02-08,23.08131217956543,23.623395919799805,22.902996063232422,23.366619110107422,14104961.0
2016-02-09,22.781740188598633,23.10984230041504,22.660484313964844,22.902996063232422,13394007.0
2016-02-10,22.196861267089844,22.410842895507812,21.790300369262695,22.111270904541016,15482286.0
2016-02-11,21.619115829467773,22.168331146240234,21.39800262451172,21.9543514251709,13982707.0
2016-02-12,21.726106643676758,21.840227127075195,21.383737564086914,21.611982345581055,11950227.0
2016-02-16,22.125534057617188,22.21112632751465,21.71897315979004,21.961484909057617,12974248.0
2016-02-17,22.175464630126953,22.310983657836914,21.925819396972656,22.203994750976562,10483315.0
2016-02-18,22.432239532470703,22.567760467529297,22.15406608581543,22.18259620666504,10776753.0
2016-02-19,22.282453536987305,22.368045806884766,22.06847381591797,22.339515686035156,10043928.0
2016-02-22,22.603424072265625,22.631954193115234,22.2681884765625,22.460769653320312,9685717.0
2016-02-23,22.246789932250977,22.553495407104492,22.111270904541016,22.175464630126953,12213243.0
2016-02-24,22.64621925354004,22.717546463012695,22.168331146240234,22.253923416137695,12111878.0
2016-02-25,22.810270309448242,22.810270309448242,22.510698318481445,22.639087677001953,8541825.0
2016-02-26,22.631954193115234,22.924394607543945,22.225391387939453,22.724679946899414,18087342.0
2016-02-29,22.460769653320312,22.924394607543945,22.432239532470703,22.631954193115234,13608233.0
2016-03-01,22.660484313964844,22.796005249023438,22.261056900024414,22.660484313964844,13939105.0
2016-03-02,23.05278205871582,23.074180603027344,22.018545150756836,22.546361923217773,10345638.0
2016-03-03,23.594863891601562,23.609130859375,22.838802337646484,23.08844566345215,12849891.0
2016-03-04,23.794578552246094,23.98716163635254,23.33808708190918,23.437946319580078,11830917.0
2016-03-07,24.19400978088379,24.286733627319336,23.75178337097168,23.880170822143555,9680249.0
2016-03-08,24.41512107849121,24.47931480407715,23.815977096557617,24.17974281311035,12513972.0
2016-03-09,24.372325897216797,24.50784683227539,24.21540641784668,24.30099868774414,10036217.0
2016-03-10,24.77175521850586,24.85734748840332,24.32952880859375,24.429386138916016,10754321.0
2016-03-11,24.77175521850586,24.950071334838867,24.56490707397461,24.91440773010254,8004719.0
2016-03-14,24.714693069458008,24.871612548828125,24.600570678710938,24.728958129882812,6663846.0
2016-03-15,24.607702255249023,24.786020278930664,24.44365119934082,24.614835739135742,7039302.0
2016-03-16,24.807418823242188,24.85734748840332,24.279600143432617,24.52924346923828,7009860.0
2016-03-17,24.900142669677734,24.964336395263672,24.643367767333984,24.864479064941406,7643003.0
2016-03-18,24.8502140045166,25.042795181274414,24.721826553344727,24.950071334838867,14195671.0
2016-03-21,24.87874412536621,25.021398544311523,24.728958129882812,24.786020278930664,8188241.0
2016-03-22,24.964336395263672,25.106990814208984,24.700428009033203,24.85734748840332,5461912.0
2016-03-23,24.76462173461914,25.32097053527832,24.614835739135742,24.950071334838867,16214551.0
2016-03-24,25.185449600219727,25.221113204956055,24.500713348388672,24.76462173461914,8427702.0
2016-03-28,25.078458786010742,25.3138370513916,24.928672790527344,25.156919479370117,6354705.0
2016-03-29,25.456491470336914,25.513551712036133,24.85734748840332,25.135520935058594,10605149.0
2016-03-30,25.271041870117188,25.506418228149414,25.256776809692383,25.499286651611328,5944340.0
2016-03-31,25.57774543762207,25.641939163208008,25.34950065612793,25.34950065612793,10134357.0
2016-04-01,25.43509292602539,25.641939163208008,25.213979721069336,25.49215316772461,10703569.0
2016-04-04,25.328102111816406,25.513551712036133,25.249643325805664,25.456491470336914,6265538.0
2016-04-05,24.67902946472168,25.206846237182617,24.643367767333984,25.19971466064453,8585848.0
2016-04-06,24.472183227539062,24.6861629486084,24.315263748168945,24.607702255249023,11322412.0
2016-04-07,24.500713348388672,24.67902946472168,24.41512107849121,24.472183227539062,6307177.0
2016-04-08,24.750356674194336,24.99286651611328,24.65763282775879,24.65763282775879,6855359.0
2016-04-11,24.636234283447266,25.0,24.600570678710938,24.76462173461914,5204364.0
2016-04-12,25.021398544311523,25.05706024169922,24.550642013549805,24.62196922302246,8513365.0
2016-04-13,24.793153762817383,25.02853012084961,24.6861629486084,25.02853012084961,5066688.0
2016-04-14,24.921541213989258,25.049928665161133,24.757488250732422,24.793153762817383,5333629.0
2016-04-15,24.514978408813477,24.921541213989258,24.50784683227539,24.921541213989258,14733197.0
2016-04-18,24.557775497436523,24.629100799560547,24.158344268798828,24.365192413330078,7038040.0
2016-04-19,24.821683883666992,24.94293975830078,24.550642013549805,24.671897888183594,9045283.0
2016-04-20,24.12981414794922,24.893009185791016,24.07275390625,24.821683883666992,6566688.0
2016-04-21,23.794578552246094,24.12981414794922,23.66619110107422,24.07275390625,8038647.0
2016-04-22,24.315263748168945,24.365192413330078,23.915834426879883,23.944364547729492,6549163.0
2016-04-25,24.372325897216797,24.41512107849121,24.07275390625,24.172611236572266,5977707.0
2016-04-26,24.693294525146484,24.77175521850586,24.41512107849121,24.472183227539062,7820917.0
2016-04-27,25.213979721069336,25.392297744750977,24.743223190307617,24.76462173461914,7304420.0
2016-04-28,25.078458786010742,25.335235595703125,24.88587760925293,24.985734939575195,5941536.0
2016-04-29,25.02853012084961,25.099857330322266,24.67902946472168,24.88587760925293,7503364.0
2016-05-02,25.02853012084961,25.23537826538086,24.835948944091797,25.1497859954834,5351574.0
2016-05-03,24.807418823242188,25.099857330322266,24.643367767333984,24.97146987915039,8936769.0
2016-05-04,25.1497859954834,25.328102111816406,24.786020278930664,24.793153762817383,8212776.0
2016-05-05,25.23537826538086,25.542083740234375,25.064193725585938,25.099857330322266,9342087.0
2016-05-06,25.449357986450195,25.641939163208008,25.071327209472656,25.08559226989746,8238152.0
2016-05-09,25.14265251159668,25.52068519592285,25.106990814208984,25.449357986450195,6957986.0
2016-05-10,25.106990814208984,25.256776809692383,24.99286651611328,25.192581176757812,7243713.0
2016-05-11,25.206846237182617,25.256776809692383,24.807418823242188,24.893009185791016,5725768.0
2016-05-12,25.292438507080078,25.37803077697754,24.94293975830078,25.19971466064453,6998223.0
2016-05-13,24.921541213989258,25.242511749267578,24.814550399780273,25.221113204956055,4623516.0
2016-05-16,24.76462173461914,24.978601455688477,24.629100799560547,24.8502140045166,6527852.0
2016-05-17,24.493581771850586,24.843080520629883,24.350927352905273,24.76462173461914,6339984.0
2016-05-18,24.144079208374023,24.47931480407715,24.00855827331543,24.393722534179688,8884614.0
2016-05-19,24.379457473754883,24.436519622802734,23.930099487304688,23.965763092041016,6746845.0
2016-05-20,24.44365119934082,24.472183227539062,24.236804962158203,24.45078468322754,5292550.0
2016-05-23,24.058488845825195,24.52924346923828,24.037090301513672,24.47931480407715,5978408.0
2016-05-24,24.24393653869629,24.24393653869629,24.037090301513672,24.04422378540039,7643564.0
2016-05-25,24.165477752685547,24.27246856689453,23.730384826660156,24.00855827331543,9993316.0
2016-05-26,24.372325897216797,24.465049743652344,24.122682571411133,24.18687629699707,4971492.0
2016-05-27,24.486448287963867,24.50784683227539,24.30099868774414,24.400856018066406,4555098.0
2016-05-31,24.44365119934082,24.543508529663086,24.2225399017334,24.493581771850586,8510420.0
2016-06-01,24.543508529663086,24.600570678710938,24.3865909576416,24.45078468322754,6210439.0
2016-06-02,24.76462173461914,24.77175521850586,24.3865909576416,24.465049743652344,6264977.0
2016-06-03,24.935806274414062,25.185449600219727,24.900142669677734,24.91440773010254,9120571.0
2016-06-06,24.978601455688477,25.14265251159668,24.835948944091797,25.0,4695438.0
2016-06-07,24.76462173461914,25.035663604736328,24.6861629486084,25.021398544311523,4114309.0
2016-06-08,25.0,25.014265060424805,24.743223190307617,24.80028533935547,3668894.0
2016-06-09,25.064193725585938,25.106990814208984,24.67902946472168,24.99286651611328,5863164.0
2016-06-10,24.67902946472168,25.106990814208984,24.486448287963867,25.0,8551219.0
2016-06-13,24.536376953125,24.8502140045166,24.536376953125,24.728958129882812,5384521.0
2016-06-14,24.144079208374023,24.56490707397461,23.972896575927734,24.536376953125,10564491.0
2016-06-15,24.3865909576416,24.629100799560547,24.136947631835938,24.18687629699707,8617673.0
2016-06-16,24.400856018066406,24.550642013549805,24.27246856689453,24.379457473754883,5114776.0
2016-06-17,24.714693069458008,24.714693069458008,24.251070022583008,24.308130264282227,9858724.0
2016-06-20,24.56490707397461,24.843080520629883,24.550642013549805,24.778886795043945,6513271.0
2016-06-21,24.793153762817383,24.921541213989258,24.41512107849121,24.586305618286133,4997990.0
2016-06-22,24.557775497436523,24.87874412536621,24.52924346923828,24.8502140045166,4221702.0
2016-06-23,24.928672790527344,24.928672790527344,24.522111892700195,24.65049934387207,6261612.0
2016-06-24,24.52924346923828,24.97146987915039,24.372325897216797,24.572040557861328,13519766.0
2016-06-27,24.671897888183594,24.757488250732422,24.201141357421875,24.44365119934082,11166089.0
2016-06-28,24.87874412536621,24.88587760925293,24.536376953125,24.76462173461914,9723711.0
2016-06-29,25.049928665161133,25.14265251159668,24.821683883666992,24.964336395263672,10356434.0
2016-06-30,25.93437957763672,25.941511154174805,24.90727424621582,25.11412239074707,12386530.0
2016-07-01,25.970043182373047,26.005706787109375,25.713266372680664,25.998573303222656,6345452.0
2016-07-05,25.827388763427734,25.912981033325195,25.592010498046875,25.713266372680664,6191092.0
2016-07-06,26.12696075439453,26.16262435913086,25.67047119140625,25.834522247314453,7587203.0
2016-07-07,25.463623046875,26.055635452270508,25.37803077697754,25.998573303222656,5895971.0
2016-07-08,25.75606346130371,25.7774600982666,25.22824478149414,25.499286651611328,6905271.0
2016-07-11,25.962909698486328,25.98430824279785,25.513551712036133,25.720399856567383,5853070.0
2016-07-12,25.98430824279785,26.16262435913086,25.89871597290039,25.962909698486328,8805261.0
2016-07-13,26.212553024291992,26.226818084716797,25.87018585205078,26.105562210083008,8085194.0
2016-07-14,25.95577621459961,26.155492782592773,25.87018585205078,26.062767028808594,7905037.0
2016-07-15,26.027103424072266,26.105562210083008,25.90584945678711,26.01283836364746,4535049.0
2016-07-18,26.155492782592773,26.28388023376465,25.948644638061523,26.027103424072266,6585054.0
2016-07-19,26.091297149658203,26.14122772216797,25.962909698486328,26.0770320892334,3945088.0
2016-07-20,25.855920791625977,26.105562210083008,25.848787307739258,26.069900512695312,4439433.0
2016-07-21,26.005706787109375,26.04136848449707,25.855920791625977,25.891582489013672,7255911.0
2016-07-22,26.68330955505371,26.71897315979004,26.098430633544922,26.105562210083008,7566594.0
2016-07-25,26.74750328063965,26.74750328063965,26.519258499145508,26.62624740600586,6456490.0
2016-07-26,26.45506477355957,26.783166885375977,26.390869140625,26.74750328063965,3881717.0
2016-07-27,26.098430633544922,26.405136108398438,25.87018585205078,26.291013717651367,5653285.0
2016-07-28,26.291013717651367,26.348073959350586,25.98430824279785,26.0770320892334,4418964.0
2016-07-29,26.590585708618164,26.676176071166992,26.176889419555664,26.262481689453125,6602719.0
2016-08-01,26.71897315979004,26.89015769958496,26.44793128967285,26.533523559570312,8658612.0
2016-08-02,26.233951568603516,26.60485076904297,26.19115447998047,26.562053680419922,7707775.0
2016-08-03,26.084165573120117,26.33380889892578,25.98430824279785,26.262481689453125,6155060.0
2016-08-04,25.912981033325195,26.25535011291504,25.855920791625977,26.0770320892334,5801336.0
2016-08-05,25.7774600982666,25.962909698486328,25.69900131225586,25.891582489013672,7369333.0
2016-08-08,25.75606346130371,25.90584945678711,25.66333770751953,25.877317428588867,7569959.0
2016-08-09,25.570613861083984,26.01997184753418,25.55634880065918,25.970043182373047,6208477.0
2016-08-10,25.34236717224121,25.748929977416992,25.05706024169922,25.67047119140625,11188100.0
2016-08-11,24.828815460205078,25.26390838623047,24.67902946472168,25.11412239074707,14238011.0
2016-08-12,24.921541213989258,25.299571990966797,24.90727424621582,25.035663604736328,11773435.0
2016-08-15,24.700428009033203,25.021398544311523,24.693294525146484,24.893009185791016,5682306.0
2016-08-16,24.41512107849121,24.67902946472168,24.407989501953125,24.600570678710938,7749415.0
2016-08-17,24.664764404296875,24.721826553344727,24.09415054321289,24.3865909576416,8761098.0
2016-08-18,24.757488250732422,24.828815460205078,24.486448287963867,24.579172134399414,8638563.0
2016-08-19,24.514978408813477,24.714693069458008,24.350927352905273,24.700428009033203,6725534.0
2016-08-22,24.557775497436523,24.636234283447266,24.436519622802734,24.600570678710938,3178755.0
2016-08-23,24.671897888183594,24.8502140045166,24.636234283447266,24.636234283447266,5828114.0
2016-08-24,24.757488250732422,24.814550399780273,24.572040557861328,24.636234283447266,5096130.0
2016-08-25,24.614835739135742,24.77175521850586,24.579172134399414,24.76462173461914,3795214.0
2016-08-26,24.17974281311035,24.8502140045166,24.165477752685547,24.65049934387207,5144919.0
2016-08-29,24.286733627319336,24.393722534179688,24.165477752685547,24.286733627319336,4824983.0
2016-08-30,24.115549087524414,24.322397232055664,24.029956817626953,24.286733627319336,4443499.0
2016-08-31,24.251070022583008,24.265335083007812,23.972896575927734,24.10128402709961,5534395.0
2016-09-01,24.115549087524414,24.265335083007812,24.06562042236328,24.18687629699707,6613795.0
2016-09-02,24.30099868774414,24.400856018066406,24.051355361938477,24.09415054321289,4626740.0
2016-09-06,24.572040557861328,24.572040557861328,24.407989501953125,24.44365119934082,4919758.0
2016-09-07,24.65049934387207,24.721826553344727,24.465049743652344,24.543508529663086,4117394.0
2016-09-08,24.8502140045166,24.957204818725586,24.579172134399414,24.600570678710938,4749976.0
2016-09-09,23.823110580444336,24.643367767333984,23.815977096557617,24.62196922302246,7384614.0
2016-09-12,23.98716163635254,24.087018966674805,23.7589168548584,23.787446975708008,9546358.0
2016-09-13,23.57346534729004,23.937232971191406,23.437946319580078,23.887304306030273,8344143.0
2016-09-14,23.623395919799805,23.86590576171875,23.466476440429688,23.63052749633789,7018973.0
2016-09-15,24.001426696777344,24.06562042236328,23.55206871032715,23.566333770751953,7008037.0
2016-09-16,24.12981414794922,24.2225399017334,23.801712036132812,23.965763092041016,10161416.0
2016-09-19,24.365192413330078,24.400856018066406,24.165477752685547,24.165477752685547,4070427.0
2016-09-20,24.18687629699707,24.550642013549805,24.136947631835938,24.429386138916016,8460369.0
2016-09-21,24.85734748840332,24.864479064941406,24.258203506469727,24.293865203857422,7303439.0
2016-09-22,25.12125587463379,25.156919479370117,24.8502140045166,24.94293975830078,6286568.0
2016-09-23,24.821683883666992,25.12125587463379,24.80028533935547,25.08559226989746,5533273.0
2016-09-26,24.835948944091797,24.935806274414062,24.6861629486084,24.807418823242188,4971071.0
2016-09-27,24.379457473754883,24.94293975830078,24.33666229248047,24.843080520629883,6681511.0
2016-09-28,24.258203506469727,24.486448287963867,24.01569175720215,24.42225456237793,6176932.0
2016-09-29,23.74464988708496,24.19400978088379,23.673324584960938,24.19400978088379,7451910.0
2016-09-30,23.74464988708496,24.001426696777344,23.54493522644043,23.887304306030273,7752920.0
2016-10-03,23.37375259399414,23.71611976623535,23.231098175048828,23.71611976623535,7018272.0
2016-10-04,22.724679946899414,23.330955505371094,22.596290588378906,23.323823928833008,8032198.0
2016-10-05,22.917261123657227,23.067047119140625,22.64621925354004,22.774608612060547,11007803.0
2016-10-06,22.867332458496094,22.974321365356445,22.660484313964844,22.838802337646484,5440461.0
2016-10-07,22.952924728393555,23.273893356323242,22.945791244506836,23.059913635253906,6419197.0
2016-10-10,23.181169509887695,23.238231658935547,22.974321365356445,23.102710723876953,3467847.0
2016-10-11,22.93152618408203,23.216833114624023,22.895862579345703,23.124107360839844,6661463.0
2016-10-12,23.18830108642578,23.216833114624023,22.924394607543945,22.974321365356445,6115244.0
2016-10-13,23.43081283569336,23.71611976623535,23.131240844726562,23.159772872924805,8925973.0
2016-10-14,23.323823928833008,23.673324584960938,23.309558868408203,23.416547775268555,6338442.0
2016-10-17,23.359485626220703,23.54493522644043,23.323823928833008,23.39514923095703,4393728.0
2016-10-18,23.60199737548828,23.730384826660156,23.216833114624023,23.57346534729004,5224273.0
2016-10-19,23.452211380004883,23.609130859375,23.352354049682617,23.54493522644043,5273202.0
2016-10-20,23.42367935180664,23.55206871032715,23.295291900634766,23.495006561279297,5026030.0
2016-10-21,23.181169509887695,23.43081283569336,23.102710723876953,23.28102684020996,5475371.0
2016-10-24,23.28816032409668,23.359485626220703,23.038515090942383,23.266761779785156,5226235.0
2016-10-25,23.466476440429688,23.52353858947754,23.13837432861328,23.181169509887695,6211561.0
2016-10-26,23.723251342773438,23.887304306030273,23.302425384521484,23.537803649902344,8116879.0
2016-10-27,23.730384826660156,23.930099487304688,23.359485626220703,23.794578552246094,6948312.0
2016-10-28,23.701854705810547,23.85877227783203,23.54493522644043,23.74464988708496,7284231.0
2016-10-31,24.30099868774414,24.343795776367188,23.78031349182129,23.78031349182129,9895316.0
2016-11-01,23.723251342773438,24.293865203857422,23.616262435913086,24.265335083007812,7624917.0
2016-11-02,23.323823928833008,23.673324584960938,23.116975784301758,23.651926040649414,7445601.0
2016-11-03,23.380884170532227,23.52353858947754,23.18830108642578,23.302425384521484,4574305.0
2016-11-04,23.31669044494629,23.637659072875977,23.295291900634766,23.4593448638916,4756706.0
2016-11-07,23.83737564086914,23.844507217407227,23.37375259399414,23.52353858947754,6225721.0
2016-11-08,24.00855827331543,24.122682571411133,23.102710723876953,23.74464988708496,6025796.0
2016-11-09,22.874465942382812,23.5092716217041,22.831668853759766,23.5092716217041,12776847.0
2016-11-10,21.533523559570312,22.5820255279541,21.36947250366211,22.574893951416016,23284696.0
2016-11-11,21.39800262451172,21.83309555053711,21.269615173339844,21.57632064819336,14002755.0
2016-11-14,21.94721794128418,22.047075271606445,21.28388023376465,21.326675415039062,17696605.0
2016-11-15,22.874465942382812,22.93865966796875,22.06134033203125,22.06134033203125,17182772.0
2016-11-16,22.539230346679688,22.952924728393555,22.232524871826172,22.902996063232422,7137161.0
2016-11-17,22.460769653320312,22.681882858276367,22.4179744720459,22.4179744720459,5753668.0
2016-11-18,22.631954193115234,22.974321365356445,22.510698318481445,22.696147918701172,8450695.0
2016-11-21,23.16690444946289,23.16690444946289,22.724679946899414,22.724679946899414,7512337.0
2016-11-22,23.152639389038086,23.40228271484375,22.945791244506836,23.131240844726562,9816524.0
2016-11-23,23.0456485748291,23.131240844726562,22.824535369873047,22.860200881958008,5127955.0
2016-11-25,23.238231658935547,23.445077896118164,23.102710723876953,23.124107360839844,2494298.0
2016-11-28,23.815977096557617,24.00855827331543,23.330955505371094,23.352354049682617,9577202.0
2016-11-29,24.00855827331543,24.058488845825195,23.708986282348633,23.71611976623535,9239460.0
2016-11-30,23.18830108642578,23.723251342773438,23.18830108642578,23.63052749633789,11754508.0
2016-12-01,22.945791244506836,23.302425384521484,22.660484313964844,23.05278205871582,12196699.0
2016-12-02,23.54493522644043,23.830242156982422,23.302425384521484,23.33808708190918,10951443.0
2016-12-05,23.766048431396484,23.815977096557617,23.352354049682617,23.537803649902344,9444433.0
2016-12-06,23.57346534729004,23.994293212890625,23.51640510559082,23.95863151550293,7906439.0
2016-12-07,23.915834426879883,24.00855827331543,23.71611976623535,23.71611976623535,7724039.0
2016-12-08,24.393722534179688,24.393722534179688,23.594863891601562,23.730384826660156,8977286.0
2016-12-09,24.893009185791016,24.957204818725586,24.350927352905273,24.350927352905273,14185857.0
2016-12-12,24.614835739135742,24.964336395263672,24.493581771850586,24.721826553344727,9109635.0
2016-12-13,25.292438507080078,25.306705474853516,24.693294525146484,24.721826553344727,13209364.0
2016-12-14,25.02853012084961,25.920114517211914,24.91440773010254,25.392297744750977,14737544.0
2016-12-15,25.485021591186523,25.634807586669922,24.793153762817383,24.88587760925293,13993362.0
2016-12-16,25.477888107299805,25.93437957763672,25.335235595703125,25.506418228149414,15319654.0
2016-12-19,25.499286651611328,25.620542526245117,25.09272575378418,25.57774543762207,7056687.0
2016-12-20,25.292438507080078,25.592010498046875,25.23537826538086,25.442224502563477,7893540.0
2016-12-21,25.064193725585938,25.477888107299805,25.02853012084961,25.328102111816406,11142816.0
2016-12-22,25.185449600219727,25.456491470336914,25.099857330322266,25.178316116333008,16486959.0
2016-12-23,25.178316116333008,25.3138370513916,25.02853012084961,25.249643325805664,6839517.0
2016-12-27,25.249643325805664,25.370899200439453,25.05706024169922,25.135520935058594,7920879.0
2016-12-28,25.106990814208984,25.335235595703125,25.049928665161133,25.292438507080078,4850920.0
2016-12-29,25.477888107299805,25.592010498046875,25.164051055908203,25.19971466064453,5712028.0
2016-12-30,25.3138370513916,25.542083740234375,25.22824478149414,25.499286651611328,4888353.0
2017-01-03,25.099857330322266,25.456491470336914,24.900142669677734,25.442224502563477,10229413.0
2017-01-04,25.3138370513916,25.52068519592285,25.1497859954834,25.206846237182617,9325824.0
2017-01-05,25.32097053527832,25.427959442138672,25.1497859954834,25.32097053527832,7218758.0
2017-01-06,25.734664916992188,25.827388763427734,25.192581176757812,25.242511749267578,8864706.0
2017-01-09,25.156919479370117,25.798858642578125,25.14265251159668,25.741796493530273,6562482.0
2017-01-10,25.00713348388672,25.3138370513916,24.97146987915039,25.26390838623047,7487381.0
2017-01-11,25.242511749267578,25.292438507080078,25.049928665161133,25.106990814208984,10161976.0
2017-01-12,25.278173446655273,25.3138370513916,25.12125587463379,25.26390838623047,5035563.0
2017-01-13,25.278173446655273,25.420827865600586,25.135520935058594,25.242511749267578,7084166.0
2017-01-17,25.592010498046875,25.713266372680664,25.335235595703125,25.356632232666016,5512243.0
2017-01-18,25.47075653076172,25.67047119140625,25.392297744750977,25.534950256347656,4228853.0
2017-01-19,25.49215316772461,25.713266372680664,25.26390838623047,25.399429321289062,7044489.0
2017-01-20,25.534950256347656,25.599143981933594,25.356632232666016,25.52068519592285,7455976.0
2017-01-23,25.178316116333008,25.592010498046875,25.135520935058594,25.570613861083984,5098934.0
2017-01-24,25.05706024169922,25.256776809692383,25.035663604736328,25.156919479370117,7303158.0
2017-01-25,25.213979721069336,25.285306930541992,25.09272575378418,25.206846237182617,5476072.0
2017-01-26,25.171184539794922,25.442224502563477,25.071327209472656,25.249643325805664,6339564.0
2017-01-27,25.021398544311523,25.34236717224121,24.978601455688477,25.278173446655273,4552574.0
2017-01-30,24.99286651611328,25.071327209472656,24.821683883666992,25.064193725585938,8674595.0
2017-01-31,25.592010498046875,25.592010498046875,24.957204818725586,24.99286651611328,11347367.0
2017-02-01,25.285306930541992,25.542083740234375,24.99286651611328,25.43509292602539,9057901.0
2017-02-02,25.54921531677246,25.606277465820312,25.221113204956055,25.278173446655273,5502429.0
2017-02-03,25.52068519592285,25.6134090423584,25.43509292602539,25.52068519592285,6006869.0
2017-02-06,25.542083740234375,25.677602767944336,25.43509292602539,25.599143981933594,5649920.0
2017-02-07,25.684736251831055,25.72753143310547,25.506418228149414,25.563480377197266,5389148.0
2017-02-08,25.128387451171875,25.891582489013672,24.94293975830078,25.14265251159668,13463827.0
2017-02-09,24.85734748840332,25.128387451171875,24.586305618286133,25.128387451171875,10667538.0
2017-02-10,24.978601455688477,25.014265060424805,24.750356674194336,24.786020278930664,10338488.0
2017-02-13,25.035663604736328,25.12125587463379,24.80028533935547,24.80028533935547,6797036.0
2017-02-14,25.221113204956055,25.328102111816406,24.900142669677734,25.278173446655273,7767921.0
2017-02-15,25.12125587463379,25.135520935058594,24.85734748840332,25.0,5669267.0
2017-02-16,25.26390838623047,25.278173446655273,25.05706024169922,25.12125587463379,4933778.0
2017-02-17,25.37803077697754,25.40656280517578,25.02853012084961,25.292438507080078,6958126.0
2017-02-21,25.620542526245117,25.691869735717773,25.14265251159668,25.242511749267578,6276333.0
2017-02-22,25.456491470336914,25.620542526245117,25.242511749267578,25.570613861083984,6031825.0
2017-02-23,25.66333770751953,25.80599021911621,25.485021591186523,25.55634880065918,7325310.0
2017-02-24,26.519258499145508,26.526390075683594,25.641939163208008,25.78459358215332,11475090.0
2017-02-27,26.084165573120117,26.462196350097656,25.962909698486328,26.45506477355957,6385689.0
2017-02-28,26.184022903442383,26.298145294189453,25.998573303222656,26.01283836364746,8479717.0
2017-03-01,25.72753143310547,26.01283836364746,25.684736251831055,25.90584945678711,6657818.0
2017-03-02,25.977174758911133,26.12696075439453,25.57774543762207,25.67047119140625,6263996.0
2017-03-03,25.90584945678711,25.970043182373047,25.6134090423584,25.970043182373047,4467473.0
2017-03-06,25.72753143310547,25.891582489013672,25.66333770751953,25.82025718688965,5142816.0
2017-03-07,25.770328521728516,25.93437957763672,25.691869735717773,25.81312370300293,6165716.0
2017-03-08,25.477888107299805,25.6134090423584,25.328102111816406,25.542083740234375,5544770.0
2017-03-09,25.52068519592285,25.66333770751953,25.427959442138672,25.463623046875,4653518.0
2017-03-10,25.656204223632812,25.78459358215332,25.477888107299805,25.641939163208008,4943312.0
2017-03-13,25.634807586669922,25.72753143310547,25.534950256347656,25.656204223632812,4064819.0
2017-03-14,25.420827865600586,25.58487892150879,25.363765716552734,25.58487892150879,4102252.0
2017-03-15,25.877317428588867,26.055635452270508,25.463623046875,25.527816772460938,7297690.0
2017-03-16,25.66333770751953,25.841655731201172,25.599143981933594,25.720399856567383,5025469.0
2017-03-17,25.684736251831055,25.834522247314453,25.627674102783203,25.72753143310547,11743012.0
2017-03-20,25.370899200439453,25.75606346130371,25.278173446655273,25.75606346130371,5173801.0
2017-03-21,25.649072647094727,25.7774600982666,25.23537826538086,25.3138370513916,7635432.0
2017-03-22,25.891582489013672,25.977174758911133,25.748929977416992,25.748929977416992,7629263.0
2017-03-23,25.649072647094727,25.99144172668457,25.620542526245117,25.82025718688965,8808345.0
2017-03-24,25.763195037841797,25.962909698486328,25.58487892150879,25.592010498046875,5055051.0
2017-03-27,25.563480377197266,25.90584945678711,25.43509292602539,25.863052368164062,3293719.0
2017-03-28,25.442224502563477,25.456491470336914,25.22824478149414,25.335235595703125,8290306.0
2017-03-29,25.627674102783203,25.763195037841797,25.178316116333008,25.463623046875,6483128.0
2017-03-30,25.463623046875,25.6134090423584,25.3138370513916,25.527816772460938,5610944.0
2017-03-31,25.66333770751953,25.98430824279785,25.427959442138672,25.499286651611328,10023319.0
2017-04-03,25.54921531677246,25.66333770751953,25.34236717224121,25.641939163208008,6533881.0
2017-04-04,25.7774600982666,25.948644638061523,25.477888107299805,25.534950256347656,7062996.0
2017-04-05,25.720399856567383,25.791725158691406,25.506418228149414,25.592010498046875,6478502.0
2017-04-06,25.87018585205078,25.920114517211914,25.49215316772461,25.677602767944336,8004999.0
2017-04-07,25.656204223632812,26.01283836364746,25.627674102783203,25.89871597290039,8489390.0
2017-04-10,25.542083740234375,25.677602767944336,25.456491470336914,25.677602767944336,7284652.0
2017-04-11,25.7774600982666,25.89871597290039,25.370899200439453,25.499286651611328,7344377.0
2017-04-12,25.81312370300293,25.863052368164062,25.506418228149414,25.656204223632812,6667491.0
2017-04-13,25.656204223632812,25.81312370300293,25.54921531677246,25.7774600982666,5057435.0
2017-04-17,25.606277465820312,25.763195037841797,25.563480377197266,25.66333770751953,4416020.0
2017-04-18,25.52068519592285,25.720399856567383,25.477888107299805,25.6134090423584,6248293.0
2017-04-19,25.292438507080078,25.58487892150879,25.221113204956055,25.527816772460938,6650667.0
2017-04-20,25.0,25.292438507080078,24.843080520629883,25.292438507080078,6115524.0
2017-04-21,24.985734939575195,25.206846237182617,24.97146987915039,25.0,6266519.0
2017-04-24,25.32097053527832,25.40656280517578,24.94293975830078,25.106990814208984,6215767.0
2017-04-25,25.021398544311523,25.335235595703125,24.8502140045166,25.206846237182617,7488082.0
2017-04-26,24.893009185791016,25.271041870117188,24.893009185791016,24.99286651611328,5665482.0
2017-04-27,24.8502140045166,25.08559226989746,24.821683883666992,24.90727424621582,5470043.0
2017-04-28,24.700428009033203,24.87874412536621,24.629100799560547,24.8502140045166,5765445.0
2017-05-01,24.486448287963867,24.750356674194336,24.400856018066406,24.714693069458008,5985278.0
2017-05-02,24.579172134399414,24.629100799560547,24.33666229248047,24.52924346923828,7105056.0
2017-05-03,24.236804962158203,24.671897888183594,24.022825241088867,24.671897888183594,9309140.0
2017-05-04,24.286733627319336,24.465049743652344,24.165477752685547,24.21540641784668,9897139.0
2017-05-05,24.493581771850586,24.636234283447266,24.365192413330078,24.379457473754883,5650200.0
2017-05-08,24.436519622802734,24.59343719482422,24.372325897216797,24.522111892700195,6717823.0
2017-05-09,23.95863151550293,24.393722534179688,23.944364547729492,24.3865909576416,7125945.0
2017-05-10,24.079885482788086,24.10128402709961,23.85877227783203,24.01569175720215,8415505.0
2017-05-11,23.894437789916992,23.98716163635254,23.75178337097168,23.86590576171875,10621832.0
2017-05-12,24.343795776367188,24.429386138916016,23.894437789916992,24.001426696777344,8890783.0
2017-05-15,24.750356674194336,24.843080520629883,24.493581771850586,24.50784683227539,10323487.0
2017-05-16,24.614835739135742,24.757488250732422,24.45078468322754,24.6861629486084,8428123.0
2017-05-17,24.85734748840332,24.935806274414062,24.557775497436523,24.614835739135742,9874426.0
2017-05-18,25.021398544311523,25.19971466064453,24.62196922302246,24.935806274414062,11080146.0
2017-05-19,25.00713348388672,25.078458786010742,24.807418823242188,25.078458786010742,8710486.0
2017-05-22,25.34236717224121,25.420827865600586,24.900142669677734,24.900142669677734,7969529.0
2017-05-23,25.22824478149414,25.385164260864258,25.171184539794922,25.335235595703125,15085240.0
2017-05-24,25.542083740234375,25.55634880065918,25.206846237182617,25.285306930541992,10798765.0
2017-05-25,25.69900131225586,25.734664916992188,25.463623046875,25.627674102783203,6197821.0
2017-05-26,25.54921531677246,25.734664916992188,25.485021591186523,25.684736251831055,7991260.0
2017-05-30,25.720399856567383,25.82025718688965,25.43509292602539,25.477888107299805,5379053.0
2017-05-31,25.89871597290039,25.998573303222656,25.66333770751953,25.734664916992188,8887699.0
2017-06-01,26.198287963867188,26.205421447753906,25.748929977416992,25.855920791625977,6280259.0
2017-06-02,26.105562210083008,26.269615173339844,25.977174758911133,26.24821662902832,4643003.0
2017-06-05,26.12696075439453,26.205421447753906,25.948644638061523,26.0770320892334,6126460.0
2017-06-06,26.169757843017578,26.291013717651367,26.062767028808594,26.212553024291992,6284886.0
2017-06-07,26.112695693969727,26.28388023376465,26.069900512695312,26.16262435913086,5537900.0
2017-06-08,25.962909698486328,26.112695693969727,25.848787307739258,26.112695693969727,5791522.0
2017-06-09,26.119829177856445,26.16262435913086,25.90584945678711,25.962909698486328,5688755.0
2017-06-12,26.01997184753418,26.298145294189453,25.95577621459961,26.148359298706055,7629684.0
2017-06-13,26.069900512695312,26.105562210083008,25.941511154174805,26.01997184753418,5580661.0
2017-06-14,26.169757843017578,26.319543838500977,26.098430633544922,26.2410831451416,4403402.0
2017-06-15,26.262481689453125,26.291013717651367,26.04136848449707,26.155492782592773,4526217.0
2017-06-16,26.44793128967285,26.47646141052246,26.298145294189453,26.305278778076172,7767641.0
2017-06-19,26.276748657226562,26.497859954833984,26.14122772216797,26.4907283782959,5438919.0
2017-06-20,26.312410354614258,26.48359489440918,26.169757843017578,26.25535011291504,5567342.0
2017-06-21,26.155492782592773,26.48359489440918,26.034236907958984,26.355207443237305,4830030.0
2017-06-22,26.148359298706055,26.44793128967285,26.112695693969727,26.112695693969727,5963407.0
2017-06-23,26.034236907958984,26.2410831451416,25.998573303222656,26.148359298706055,6133329.0
2017-06-26,26.5406551361084,26.704708099365234,26.091297149658203,26.148359298706055,6833208.0
2017-06-27,26.21968650817871,26.47646141052246,26.091297149658203,26.362340927124023,5578278.0
2017-06-28,25.81312370300293,26.33380889892578,25.770328521728516,26.298145294189453,6896859.0
2017-06-29,25.563480377197266,25.841655731201172,25.534950256347656,25.67047119140625,6770538.0
2017-06-30,25.72753143310547,25.877317428588867,25.55634880065918,25.620542526245117,6317132.0
2017-07-03,25.563480377197266,25.855920791625977,25.385164260864258,25.82025718688965,3244508.0
2017-07-05,25.335235595703125,25.656204223632812,25.23537826538086,25.563480377197266,5612206.0
2017-07-06,25.449357986450195,25.485021591186523,25.22824478149414,25.278173446655273,8384661.0
2017-07-07,25.37803077697754,25.606277465820312,25.32097053527832,25.463623046875,6145667.0
2017-07-10,25.506418228149414,25.684736251831055,25.385164260864258,25.385164260864258,6159266.0
2017-07-11,25.477888107299805,25.570613861083984,25.328102111816406,25.54921531677246,5985138.0
2017-07-12,25.72753143310547,25.827388763427734,25.634807586669922,25.684736251831055,4881063.0
2017-07-13,25.477888107299805,25.691869735717773,25.43509292602539,25.656204223632812,4862697.0
2017-07-14,25.720399856567383,25.87018585205078,25.634807586669922,25.649072647094727,4309468.0
2017-07-17,26.412267684936523,26.433666229248047,25.998573303222656,26.027103424072266,10318440.0
2017-07-18,26.504993438720703,26.526390075683594,26.326675415039062,26.42653465270996,6769417.0
2017-07-19,26.669044494628906,26.68330955505371,26.433666229248047,26.56918716430664,4651836.0
2017-07-20,26.818830490112305,26.883024215698242,26.611982345581055,26.71183967590332,4738199.0
2017-07-21,26.733238220214844,26.932952880859375,26.619115829467773,26.790300369262695,6131367.0
2017-07-24,26.533523559570312,26.740371704101562,26.469329833984375,26.733238220214844,6768716.0
2017-07-25,26.405136108398438,26.640514373779297,26.3409423828125,26.583452224731445,5474109.0
2017-07-26,26.875892639160156,26.897289276123047,26.355207443237305,26.405136108398438,6544396.0
2017-07-27,27.097003936767578,27.132667541503906,26.776033401489258,26.91155433654785,7365687.0
2017-07-28,27.38944435119629,27.4179744720459,27.018545150756836,27.082738876342773,7972894.0
2017-07-31,27.346647262573242,27.460769653320312,27.275320053100586,27.38231086730957,11418729.0
2017-08-01,27.49643325805664,27.660484313964844,27.403709411621094,27.446504592895508,8907887.0
2017-08-02,27.403709411621094,27.546361923217773,26.904422760009766,27.23965835571289,8459107.0
2017-08-03,27.4179744720459,27.43937110900879,27.23965835571289,27.37517738342285,5425600.0
2017-08-04,27.225391387939453,27.368045806884766,27.075605392456055,27.261056900024414,5451957.0
2017-08-07,27.261056900024414,27.29671859741211,27.139799118041992,27.21112632751465,3587157.0
2017-08-08,27.253923416137695,27.37517738342285,27.125534057617188,27.196861267089844,4754883.0
2017-08-09,26.89015769958496,27.446504592895508,26.89015769958496,27.403709411621094,7883306.0
2017-08-10,26.91868782043457,27.047075271606445,26.790300369262695,26.897289276123047,5507336.0
2017-08-11,26.74750328063965,26.79743194580078,26.56918716430664,26.74750328063965,5121506.0
2017-08-14,26.818830490112305,26.840227127075195,26.68330955505371,26.790300369262695,3890971.0
2017-08-15,26.990013122558594,27.06847381591797,26.676176071166992,26.676176071166992,6339143.0
2017-08-16,27.196861267089844,27.203994750976562,26.94721794128418,26.990013122558594,5853771.0
2017-08-17,26.818830490112305,27.23965835571289,26.81169891357422,27.14693260192871,5123188.0
2017-08-18,27.097003936767578,27.23965835571289,26.733238220214844,26.79743194580078,5403028.0
2017-08-21,27.075605392456055,27.203994750976562,26.990013122558594,27.14693260192871,4338629.0
2017-08-22,27.2681884765625,27.29671859741211,27.075605392456055,27.097003936767578,2663099.0
2017-08-23,27.332382202148438,27.38231086730957,27.15406608581543,27.246789932250977,3858865.0
2017-08-24,27.346647262573242,27.46790313720703,27.196861267089844,27.32525062561035,8354097.0
2017-08-25,27.318117141723633,27.52496337890625,27.310983657836914,27.453638076782227,4476866.0
2017-08-28,27.29671859741211,27.403709411621094,27.089872360229492,27.368045806884766,5444246.0
2017-08-29,27.261056900024414,27.4179744720459,27.218259811401367,27.310983657836914,3406580.0
2017-08-30,26.990013122558594,27.261056900024414,26.961484909057617,27.261056900024414,5611225.0
2017-08-31,27.011411666870117,27.203994750976562,26.97574806213379,27.104137420654297,9022571.0
2017-09-01,26.776033401489258,27.075605392456055,26.690441131591797,27.06847381591797,8214598.0
2017-09-05,26.818830490112305,26.875892639160156,26.704708099365234,26.81169891357422,8657070.0
2017-09-06,26.783166885375977,26.97574806213379,26.733238220214844,26.932952880859375,7061173.0
2017-09-07,27.125534057617188,27.175464630126953,26.8045654296875,26.854494094848633,5937049.0
2017-09-08,27.225391387939453,27.310983657836914,27.03281021118164,27.082738876342773,6262313.0
2017-09-11,27.43937110900879,27.460769653320312,27.132667541503906,27.203994750976562,4611458.0
2017-09-12,27.018545150756836,27.425106048583984,26.776033401489258,27.35378074645996,6608047.0
2017-09-13,26.961484909057617,27.189729690551758,26.94721794128418,27.03994369506836,7527478.0
2017-09-14,27.175464630126953,27.203994750976562,26.81169891357422,26.883024215698242,5478315.0
2017-09-15,26.82596206665039,27.38944435119629,26.740371704101562,27.189729690551758,21381481.0
2017-09-18,26.676176071166992,27.011411666870117,26.44793128967285,26.81169891357422,9550424.0
2017-09-19,26.590585708618164,26.783166885375977,26.412267684936523,26.676176071166992,7515561.0
2017-09-20,26.326675415039062,26.66191291809082,26.12696075439453,26.66191291809082,11110149.0
2017-09-21,26.497859954833984,26.68330955505371,26.291013717651367,26.319543838500977,4832414.0
2017-09-22,26.47646141052246,26.619115829467773,26.3409423828125,26.56918716430664,4744088.0
2017-09-25,26.818830490112305,26.86162567138672,26.405136108398438,26.4907283782959,6374614.0
2017-09-26,26.512126922607422,26.761768341064453,26.504993438720703,26.761768341064453,5568744.0
2017-09-27,26.497859954833984,26.590585708618164,26.305278778076172,26.390869140625,8179128.0
2017-09-28,26.676176071166992,26.82596206665039,26.269615173339844,26.390869140625,5963267.0
2017-09-29,26.868759155273438,27.075605392456055,26.704708099365234,26.733238220214844,9662444.0
2017-10-02,27.203994750976562,27.38231086730957,26.854494094848633,26.968616485595703,12217729.0
2017-10-03,26.990013122558594,27.203994750976562,26.783166885375977,27.189729690551758,7266846.0
2017-10-04,27.23965835571289,27.253923416137695,26.883024215698242,26.997146606445312,6970604.0
2017-10-05,27.35378074645996,27.38231086730957,27.097003936767578,27.246789932250977,7619169.0
2017-10-06,27.21112632751465,27.282453536987305,27.054208755493164,27.189729690551758,5779044.0
2017-10-09,27.132667541503906,27.332382202148438,27.089872360229492,27.218259811401367,3483409.0
2017-10-10,27.318117141723633,27.396575927734375,27.111270904541016,27.225391387939453,3369567.0
2017-10-11,27.432239532470703,27.460769653320312,27.054208755493164,27.054208755493164,6882698.0
2017-10-12,27.774608612060547,27.781740188598633,27.282453536987305,27.38944435119629,6636788.0
2017-10-13,27.988588333129883,28.124107360839844,27.76034164428711,27.81740379333496,8940133.0
2017-10-16,28.295291900634766,28.3452205657959,27.803138732910156,27.924394607543945,11994951.0
2017-10-17,28.245363235473633,28.330955505371094,27.974321365356445,28.216833114624023,5942798.0
2017-10-18,28.259628295898438,28.302425384521484,28.067047119140625,28.231098175048828,3822553.0
2017-10-19,28.366619110107422,28.445077896118164,28.131240844726562,28.245363235473633,6744882.0
2017-10-20,28.231098175048828,28.39514923095703,28.059913635253906,28.352354049682617,5938311.0
2017-10-23,28.3452205657959,28.40228271484375,28.095577239990234,28.238231658935547,5121506.0
2017-10-24,28.502140045166016,28.530670166015625,28.245363235473633,28.3452205657959,5339657.0
2017-10-25,28.580598831176758,28.6590576171875,28.038515090942383,28.437946319580078,7212028.0
2017-10-26,28.445077896118164,28.773181915283203,28.437946319580078,28.708986282348633,5599308.0
2017-10-27,28.708986282348633,28.766048431396484,28.3452205657959,28.39514923095703,3902607.0
2017-10-30,28.701854705810547,28.723251342773438,28.487873077392578,28.580598831176758,6849611.0
2017-10-31,28.680456161499023,28.801712036132812,28.60199737548828,28.687589645385742,5176745.0
2017-11-01,28.637659072875977,28.787446975708008,28.51640510559082,28.7589168548584,7304420.0
2017-11-02,29.04422378540039,29.108417510986328,28.152639389038086,28.60199737548828,10927749.0
2017-11-03,29.201141357421875,29.643367767333984,28.930099487304688,29.06562042236328,8004439.0
2017-11-06,29.022825241088867,29.343795776367188,28.972896575927734,29.2225399017334,5461631.0
2017-11-07,29.436519622802734,29.59343719482422,29.001426696777344,29.051355361938477,5865688.0
2017-11-08,29.472183227539062,29.579172134399414,29.12981414794922,29.45078468322754,5349331.0
2017-11-09,29.343795776367188,29.629100799560547,29.265335083007812,29.393722534179688,5019721.0
2017-11-10,29.457916259765625,29.550642013549805,29.144079208374023,29.144079208374023,5442003.0
2017-11-13,30.021398544311523,30.08559226989746,29.457916259765625,29.514978408813477,7444900.0
2017-11-14,30.23537826538086,30.285306930541992,29.664764404296875,29.778886795043945,7399756.0
2017-11-15,29.793153762817383,30.43509292602539,29.728958129882812,30.285306930541992,8099634.0
2017-11-16,29.41512107849121,29.707561492919922,29.322397232055664,29.671897888183594,9795914.0
2017-11-17,29.429386138916016,29.500713348388672,29.286733627319336,29.379457473754883,6759463.0
2017-11-20,29.493581771850586,29.700428009033203,29.393722534179688,29.472183227539062,5327320.0
2017-11-21,29.522111892700195,29.721826553344727,29.486448287963867,29.572040557861328,4320684.0
2017-11-22,29.600570678710938,29.636234283447266,29.393722534179688,29.557775497436523,4288578.0
2017-11-24,29.693294525146484,29.778886795043945,29.579172134399414,29.600570678710938,2008505.0
2017-11-27,29.707561492919922,29.828815460205078,29.572040557861328,29.743223190307617,6111598.0
2017-11-28,29.928672790527344,30.035663604736328,29.77175521850586,29.80028533935547,5407935.0
2017-11-29,29.73609161376953,29.893009185791016,29.59343719482422,29.835948944091797,6291054.0
2017-11-30,29.750356674194336,29.928672790527344,29.550642013549805,29.778886795043945,10299232.0
2017-12-01,29.835948944091797,30.021398544311523,29.429386138916016,29.87874412536621,8283997.0
2017-12-04,29.643367767333984,29.957204818725586,29.543508529663086,29.87874412536621,6925179.0
2017-12-05,29.42225456237793,29.750356674194336,29.208274841308594,29.65763282775879,8607859.0
2017-12-06,29.32952880859375,29.707561492919922,29.087018966674805,29.586305618286133,7547527.0
2017-12-07,29.108417510986328,29.365192413330078,28.209699630737305,29.343795776367188,9553649.0
2017-12-08,29.279600143432617,29.293865203857422,28.794578552246094,28.972896575927734,11146180.0
2017-12-11,29.900142669677734,29.921541213989258,29.308130264282227,29.308130264282227,12220533.0
2017-12-12,29.251070022583008,29.87874412536621,29.21540641784668,29.80028533935547,11136787.0
2017-12-13,29.33666229248047,29.59343719482422,29.144079208374023,29.24393653869629,12115523.0
2017-12-14,29.108417510986328,29.429386138916016,28.965763092041016,29.229671478271484,6581128.0
2017-12-15,29.058488845825195,29.258203506469727,29.01569175720215,29.144079208374023,12642395.0
2017-12-18,28.87303924560547,29.30099868774414,28.80884552001953,29.165477752685547,6977333.0
2017-12-19,28.259628295898438,29.058488845825195,28.25249671936035,28.944364547729492,6272688.0
2017-12-20,27.84593391418457,28.330955505371094,27.796005249023438,28.231098175048828,8520935.0
2017-12-21,27.867332458496094,28.074180603027344,27.64621925354004,27.724679946899414,5628609.0
2017-12-22,27.824535369873047,27.974321365356445,27.796005249023438,27.952924728393555,4948780.0
2017-12-26,27.681882858276367,27.981454849243164,27.660484313964844,27.902996063232422,2861342.0
2017-12-27,27.810270309448242,27.831668853759766,27.653352737426758,27.796005249023438,7042947.0
2017-12-28,28.031383514404297,28.05278205871582,27.767475128173828,27.767475128173828,5249088.0
2017-12-29,28.10984230041504,28.17403793334961,27.99571990966797,28.131240844726562,4371857.0
2018-01-02,28.238231658935547,28.309558868408203,28.002853393554688,28.20256805419922,7224506.0
2018-01-03,27.860200881958008,28.445077896118164,27.653352737426758,28.08131217956543,6750350.0
2018-01-04,27.46790313720703,27.917261123657227,27.453638076782227,27.796005249023438,6630619.0
2018-01-05,27.23965835571289,27.696147918701172,27.15406608581543,27.61768913269043,10013224.0
2018-01-08,27.53209686279297,27.724679946899414,27.2681884765625,27.303852081298828,15116925.0
2018-01-09,27.218259811401367,27.5820255279541,26.91868782043457,27.49643325805664,10745349.0
2018-01-10,27.06847381591797,27.346647262573242,26.97574806213379,27.1184024810791,6890550.0
2018-01-11,27.396575927734375,27.631954193115234,27.139799118041992,27.261056900024414,10419524.0
2018-01-12,27.38231086730957,27.52496337890625,27.111270904541016,27.339515686035156,7143470.0
2018-01-16,27.43937110900879,27.689016342163086,27.175464630126953,27.43937110900879,10847695.0
2018-01-17,27.8815975189209,27.96005630493164,27.49643325805664,27.52496337890625,8315262.0
2018-01-18,27.52496337890625,27.874465942382812,27.225391387939453,27.81740379333496,9881857.0
2018-01-19,27.082738876342773,27.67474937438965,27.03281021118164,27.639087677001953,11867509.0
2018-01-22,27.139799118041992,27.553495407104492,27.047075271606445,27.261056900024414,13264042.0
2018-01-23,27.482168197631836,27.774608612060547,27.332382202148438,27.403709411621094,9026637.0
2018-01-24,27.253923416137695,27.47503662109375,27.189729690551758,27.43937110900879,7695157.0
2018-01-25,27.589157104492188,27.653352737426758,27.282453536987305,27.346647262573242,9659359.0
2018-01-26,27.717546463012695,27.781740188598633,27.4179744720459,27.71041488647461,10535609.0
2018-01-29,27.339515686035156,27.61055564880371,27.218259811401367,27.61055564880371,6524908.0
2018-01-30,27.310983657836914,27.546361923217773,27.168331146240234,27.339515686035156,6458874.0
2018-01-31,27.46790313720703,27.52496337890625,27.175464630126953,27.318117141723633,14126131.0
2018-02-01,26.990013122558594,27.61055564880371,26.940086364746094,27.482168197631836,6862089.0
2018-02-02,26.904422760009766,27.21112632751465,26.847360610961914,26.925819396972656,7758107.0
2018-02-05,26.33380889892578,27.15406608581543,26.269615173339844,26.904422760009766,9817225.0
2018-02-06,26.01283836364746,26.262481689453125,25.370899200439453,26.04136848449707,17627346.0
2018-02-07,25.78459358215332,26.883024215698242,25.741796493530273,26.01283836364746,11991867.0
2018-02-08,25.66333770751953,26.28388023376465,25.641939163208008,25.791725158691406,15882697.0
2018-02-09,26.291013717651367,26.462196350097656,25.58487892150879,25.78459358215332,15179174.0
2018-02-12,26.512126922607422,26.62624740600586,26.0770320892334,26.319543838500977,10403821.0
2018-02-13,26.39800262451172,26.519258499145508,25.977174758911133,26.419401168823242,10386857.0
2018-02-14,26.105562210083008,26.433666229248047,25.834522247314453,26.084165573120117,10743246.0
2018-02-15,26.74750328063965,26.754636764526367,26.119829177856445,26.19115447998047,9532478.0
2018-02-16,26.94721794128418,27.089872360229492,26.697574615478516,26.818830490112305,13245535.0
2018-02-20,26.875892639160156,27.175464630126953,26.726106643676758,26.91155433654785,13868724.0
2018-02-21,26.433666229248047,26.932952880859375,26.405136108398438,26.875892639160156,20768948.0
2018-02-22,26.562053680419922,26.761768341064453,26.3409423828125,26.519258499145508,11335591.0
2018-02-23,27.275320053100586,27.303852081298828,26.519258499145508,26.647645950317383,7571501.0
2018-02-26,27.125534057617188,27.38944435119629,27.00428009033203,27.310983657836914,7464528.0
2018-02-27,26.562053680419922,27.453638076782227,26.562053680419922,27.125534057617188,9441769.0
2018-02-28,26.419401168823242,26.86162567138672,26.419401168823242,26.60485076904297,10658004.0
2018-03-01,26.348073959350586,26.783166885375977,26.14122772216797,26.519258499145508,7344237.0
2018-03-02,26.33380889892578,26.4907283782959,26.034236907958984,26.36947250366211,7486540.0
2018-03-05,26.875892639160156,26.925819396972656,26.155492782592773,26.28388023376465,7969669.0
2018-03-06,26.512126922607422,26.91155433654785,26.405136108398438,26.883024215698242,9160668.0
2018-03-07,26.262481689453125,26.533523559570312,26.084165573120117,26.42653465270996,6834890.0
2018-03-08,26.71183967590332,26.761768341064453,26.205421447753906,26.291013717651367,6401672.0
2018-03-09,26.74750328063965,26.79743194580078,26.39800262451172,26.740371704101562,10816150.0
2018-03-12,26.768901824951172,26.854494094848633,26.547788619995117,26.783166885375977,11938030.0
2018-03-13,26.704708099365234,27.125534057617188,26.5406551361084,26.868759155273438,9135152.0
2018-03-14,26.982881546020508,27.161197662353516,26.754636764526367,26.754636764526367,7484437.0
2018-03-15,27.011411666870117,27.253923416137695,26.89015769958496,26.982881546020508,7656462.0
2018-03-16,27.37517738342285,27.489301681518555,27.03281021118164,27.075605392456055,16514859.0
2018-03-19,27.261056900024414,27.510698318481445,27.03994369506836,27.410842895507812,8576034.0
2018-03-20,27.32525062561035,27.52496337890625,27.21112632751465,27.310983657836914,13878118.0
2018-03-21,27.15406608581543,27.62482261657715,27.06847381591797,27.360912322998047,10715065.0
2018-03-22,27.368045806884766,27.874465942382812,27.175464630126953,27.175464630126953,7869706.0
2018-03-23,26.897289276123047,27.517831802368164,26.840227127075195,27.403709411621094,6596270.0
2018-03-26,27.175464630126953,27.218259811401367,26.925819396972656,27.03281021118164,4762734.0
2018-03-27,27.43937110900879,27.71041488647461,27.097003936767578,27.203994750976562,8051966.0
2018-03-28,27.489301681518555,27.796005249023438,27.432239532470703,27.517831802368164,10774791.0
2018-03-29,27.824535369873047,28.0456485748291,27.64621925354004,27.681882858276367,8725768.0
2018-04-02,27.28958511352539,27.93152618408203,27.082738876342773,27.888729095458984,10372977.0
2018-04-03,27.639087677001953,27.767475128173828,27.232524871826172,27.282453536987305,8502008.0
2018-04-04,27.660484313964844,27.67474937438965,27.282453536987305,27.574893951416016,6009112.0
2018-04-05,27.81740379333496,27.902996063232422,27.396575927734375,27.67474937438965,6208056.0
2018-04-06,27.553495407104492,27.8815975189209,27.425106048583984,27.803138732910156,4872791.0
2018-04-09,27.52496337890625,27.738943099975586,27.453638076782227,27.61055564880371,5377091.0
2018-04-10,27.5820255279541,27.71041488647461,27.396575927734375,27.517831802368164,7847835.0
2018-04-11,27.446504592895508,27.567760467529297,27.38231086730957,27.567760467529297,5279091.0
2018-04-12,26.932952880859375,27.482168197631836,26.71183967590332,27.189729690551758,13438310.0
2018-04-13,27.346647262573242,27.61768913269043,27.125534057617188,27.14693260192871,7696840.0
2018-04-16,27.52496337890625,27.596290588378906,27.29671859741211,27.47503662109375,6684596.0
2018-04-17,27.867332458496094,27.93152618408203,27.546361923217773,27.603424072265625,6972146.0
2018-04-18,27.774608612060547,28.20256805419922,27.774608612060547,27.945791244506836,5828675.0
2018-04-19,27.78887367248535,27.838802337646484,27.517831802368164,27.746076583862305,4481072.0
2018-04-20,27.53209686279297,27.81740379333496,27.38944435119629,27.810270309448242,6439526.0
2018-04-23,27.574893951416016,27.860200881958008,27.453638076782227,27.61768913269043,6145387.0
2018-04-24,27.945791244506836,28.259628295898438,27.631954193115234,27.70328140258789,7343115.0
2018-04-25,27.93152618408203,27.952924728393555,27.603424072265625,27.824535369873047,5354098.0
2018-04-26,28.181169509887695,28.28102684020996,27.924394607543945,27.974321365356445,5623422.0
2018-04-27,28.42367935180664,28.502140045166016,28.10984230041504,28.116975784301758,4628703.0
2018-04-30,28.302425384521484,28.52353858947754,28.25249671936035,28.473609924316406,9541031.0
2018-05-01,28.637659072875977,28.83737564086914,28.445077896118164,28.530670166015625,19818672.0
2018-05-02,28.801712036132812,28.95149803161621,28.473609924316406,28.801712036132812,11318206.0
2018-05-03,29.136947631835938,29.379457473754883,28.559200286865234,28.74464988708496,11431908.0
2018-05-04,29.30099868774414,29.393722534179688,29.158344268798828,29.172611236572266,5870314.0
2018-05-07,29.457916259765625,29.643367767333984,29.315263748168945,29.33666229248047,9726936.0
2018-05-08,29.058488845825195,29.379457473754883,28.937232971191406,29.365192413330078,13435366.0
2018-05-09,28.5092716217041,29.09415054321289,28.466476440429688,29.037090301513672,8822646.0
2018-05-10,28.95863151550293,28.972896575927734,28.644792556762695,28.74464988708496,6784979.0
2018-05-11,28.98716163635254,29.07275390625,28.78031349182129,28.9229679107666,4756986.0
2018-05-14,28.773181915283203,28.9229679107666,28.587732315063477,28.851640701293945,5925974.0
2018-05-15,28.680456161499023,28.75178337097168,28.437946319580078,28.587732315063477,11630852.0
2018-05-16,28.380884170532227,28.723251342773438,28.231098175048828,28.609130859375,6089727.0
2018-05-17,28.067047119140625,28.530670166015625,27.99571990966797,28.416547775268555,8975183.0
2018-05-18,28.131240844726562,28.295291900634766,27.888729095458984,28.116975784301758,9100943.0
2018-05-21,28.273893356323242,28.323823928833008,27.895862579345703,28.20256805419922,6875128.0
2018-05-22,28.437946319580078,28.616262435913086,28.259628295898438,28.266761779785156,7474062.0
2018-05-23,28.74464988708496,28.78031349182129,28.4593448638916,28.495006561279297,9255303.0
2018-05-24,28.908702850341797,28.9229679107666,28.487873077392578,28.6590576171875,8579118.0
2018-05-25,29.00855827331543,29.165477752685547,28.830242156982422,28.880170822143555,6155060.0
2018-05-29,29.037090301513672,29.165477752685547,28.766048431396484,28.880170822143555,8614168.0
2018-05-30,29.400856018066406,29.522111892700195,28.851640701293945,29.01569175720215,9431394.0
2018-05-31,29.522111892700195,29.757488250732422,29.17974281311035,29.365192413330078,8659593.0
2018-06-01,29.236804962158203,29.52924346923828,28.823110580444336,29.522111892700195,9688661.0
2018-06-04,28.915834426879883,29.486448287963867,28.830242156982422,29.308130264282227,9371949.0
2018-06-05,28.83737564086914,29.06562042236328,28.694721221923828,29.029956817626953,6906813.0
2018-06-06,28.323823928833008,28.994293212890625,28.28102684020996,28.994293212890625,8678941.0
2018-06-07,28.63052749633789,28.908702850341797,28.266761779785156,28.3452205657959,8547994.0
2018-06-08,28.530670166015625,28.75178337097168,28.3452205657959,28.587732315063477,7592251.0
2018-06-11,28.480741500854492,28.687589645385742,28.33808708190918,28.530670166015625,6093513.0
2018-06-12,28.880170822143555,28.930099487304688,28.466476440429688,28.480741500854492,10166323.0
2018-06-13,28.901569366455078,29.33666229248047,28.787446975708008,28.965763092041016,7640059.0
2018-06-14,29.293865203857422,29.32952880859375,28.815977096557617,28.901569366455078,7124543.0
2018-06-15,29.59343719482422,29.65049934387207,28.944364547729492,29.2225399017334,15435459.0
2018-06-18,29.757488250732422,29.843080520629883,29.550642013549805,29.550642013549805,6791148.0
2018-06-19,29.67902946472168,30.05706024169922,29.42225456237793,29.778886795043945,9492521.0
2018-06-20,29.814550399780273,29.91440773010254,29.536376953125,29.743223190307617,5463173.0
2018-06-21,29.550642013549805,29.893009185791016,29.379457473754883,29.750356674194336,9666790.0
2018-06-22,29.600570678710938,29.76462173461914,29.493581771850586,29.664764404296875,6264136.0
2018-06-25,29.8502140045166,30.035663604736328,29.59343719482422,29.664764404296875,9689502.0
2018-06-26,29.978601455688477,30.11412239074707,29.814550399780273,29.921541213989258,15287408.0
2018-06-27,30.099857330322266,30.206846237182617,29.88587760925293,29.978601455688477,6158425.0
2018-06-28,30.156919479370117,30.392297744750977,30.035663604736328,30.192581176757812,10861154.0
2018-06-29,30.385164260864258,30.47075653076172,29.978601455688477,30.19971466064453,12582950.0
2018-07-02,30.599143981933594,30.6134090423584,30.206846237182617,30.43509292602539,6115945.0
2018-07-03,30.534950256347656,30.734664916992188,30.370899200439453,30.592010498046875,4289559.0
2018-07-05,30.6134090423584,30.66333770751953,30.413694381713867,30.599143981933594,5807925.0
2018-07-06,30.734664916992188,30.80599021911621,30.513551712036133,30.606277465820312,5031498.0
2018-07-09,29.8502140045166,30.81312370300293,29.728958129882812,30.78459358215332,8344424.0
2018-07-10,30.078458786010742,30.221113204956055,29.572040557861328,29.600570678710938,7445461.0
2018-07-11,30.278173446655273,30.385164260864258,29.3865909576416,30.156919479370117,7808579.0
2018-07-12,30.206846237182617,30.385164260864258,29.928672790527344,30.306705474853516,8511963.0
2018-07-13,30.23537826538086,30.335235595703125,29.985734939575195,30.292438507080078,6689363.0
2018-07-16,30.064193725585938,30.242511749267578,29.928672790527344,30.156919479370117,7603326.0
2018-07-17,29.900142669677734,30.192581176757812,29.87874412536621,30.099857330322266,10851901.0
2018-07-18,29.900142669677734,29.97146987915039,29.671897888183594,29.928672790527344,6860967.0
2018-07-19,30.128387451171875,30.292438507080078,29.957204818725586,29.957204818725586,8549536.0
2018-07-20,29.99286651611328,30.135520935058594,29.793153762817383,29.99286651611328,7581035.0
2018-07-23,29.67902946472168,30.08559226989746,29.572040557861328,30.078458786010742,5937750.0
2018-07-24,29.707561492919922,29.750356674194336,29.2225399017334,29.600570678710938,7242452.0
2018-07-25,29.871612548828125,30.128387451171875,29.671897888183594,29.6861629486084,7458079.0
2018-07-26,30.1497859954834,30.164051055908203,29.91440773010254,30.021398544311523,7991120.0
2018-07-27,30.099857330322266,30.370899200439453,29.978601455688477,30.171184539794922,4222263.0
2018-07-30,29.814550399780273,30.14265251159668,29.707561492919922,30.071327209472656,4795261.0
2018-07-31,30.3138370513916,30.328102111816406,29.76462173461914,29.928672790527344,11907466.0
2018-08-01,29.957204818725586,30.106990814208984,29.757488250732422,30.08559226989746,7656883.0
2018-08-02,30.164051055908203,30.58487892150879,29.928672790527344,30.071327209472656,7132535.0
2018-08-03,30.306705474853516,30.420827865600586,30.05706024169922,30.213979721069336,6203710.0
2018-08-06,30.392297744750977,30.513551712036133,30.221113204956055,30.271041870117188,5557808.0
2018-08-07,30.506418228149414,30.641939163208008,30.135520935058594,30.427959442138672,8595522.0
2018-08-08,30.563480377197266,30.6134090423584,30.3138370513916,30.456491470336914,4807178.0
2018-08-09,30.93437957763672,30.977174758911133,30.49215316772461,30.57774543762207,6420179.0
2018-08-10,30.763195037841797,31.198287963867188,30.713266372680664,31.005706787109375,6257266.0
2018-08-13,30.891582489013672,30.93437957763672,30.677602767944336,30.791725158691406,6212963.0
2018-08-14,30.920114517211914,31.04136848449707,30.67047119140625,30.713266372680664,6097298.0
2018-08-15,31.119829177856445,31.362340927124023,30.941511154174805,30.98430824279785,8227637.0
2018-08-16,31.619115829467773,31.697574615478516,31.0770320892334,31.112695693969727,11589633.0
2018-08-17,31.761768341064453,32.132667541503906,31.554922103881836,31.59771728515625,11614448.0
2018-08-20,31.56918716430664,31.733238220214844,31.44793128967285,31.590585708618164,8970136.0
2018-08-21,31.44793128967285,31.640514373779297,31.25535011291504,31.611982345581055,6152116.0
2018-08-22,31.33380889892578,31.526390075683594,31.119829177856445,31.526390075683594,4234320.0
2018-08-23,31.312410354614258,31.547788619995117,31.226818084716797,31.326675415039062,4735535.0
2018-08-24,31.405136108398438,31.440799713134766,31.105562210083008,31.326675415039062,4731049.0
2018-08-27,31.13409423828125,31.512126922607422,30.970043182373047,31.469329833984375,3817225.0
2018-08-28,30.95577621459961,31.098430633544922,30.863052368164062,31.04136848449707,6395784.0
2018-08-29,31.25535011291504,31.3409423828125,31.084165573120117,31.269615173339844,4282409.0
2018-08-30,31.3409423828125,31.47646141052246,31.205421447753906,31.305278778076172,4021357.0
2018-08-31,31.176889419555664,31.419401168823242,30.99144172668457,31.33380889892578,9152256.0
2018-09-04,31.376604080200195,31.47646141052246,31.276748657226562,31.44793128967285,4386017.0
2018-09-05,31.526390075683594,31.6547794342041,31.376604080200195,31.412267684936523,9857742.0
2018-09-06,31.640514373779297,31.79743194580078,31.512126922607422,31.704708099365234,8841152.0
2018-09-07,31.433666229248047,31.697574615478516,31.28388023376465,31.462196350097656,6662584.0
2018-09-10,31.82596206665039,31.990013122558594,31.504993438720703,31.57632064819336,7126506.0
2018-09-11,31.526390075683594,31.726106643676758,31.362340927124023,31.590585708618164,7466071.0
2018-09-12,31.469329833984375,31.71183967590332,31.42653465270996,31.562053680419922,6541171.0
2018-09-13,31.697574615478516,31.704708099365234,31.28388023376465,31.462196350097656,6302691.0
2018-09-14,31.440799713134766,31.640514373779297,31.269615173339844,31.62624740600586,7391484.0
2018-09-17,31.71897315979004,31.776033401489258,31.504993438720703,31.6547794342041,4174455.0
2018-09-18,31.526390075683594,31.726106643676758,31.405136108398438,31.62624740600586,6237218.0
2018-09-19,30.841655731201172,31.583452224731445,30.634807586669922,31.57632064819336,13966303.0
2018-09-20,30.948644638061523,31.069900512695312,30.6134090423584,30.791725158691406,8510701.0
2018-09-21,31.13409423828125,31.28388023376465,30.763195037841797,30.884450912475586,13290680.0
2018-09-24,30.81312370300293,31.169757843017578,30.791725158691406,31.091297149658203,6310963.0
2018-09-25,30.370899200439453,30.877317428588867,30.271041870117188,30.877317428588867,7877277.0
2018-09-26,30.099857330322266,30.55634880065918,30.09272575378418,30.449357986450195,8775679.0
2018-09-27,30.534950256347656,30.634807586669922,30.099857330322266,30.128387451171875,8389848.0
2018-09-28,31.14122772216797,31.184022903442383,30.55634880065918,30.620542526245117,10065519.0
2018-10-01,30.962909698486328,31.055635452270508,30.81312370300293,30.998573303222656,6513692.0
2018-10-02,31.390869140625,31.533523559570312,31.027103424072266,31.062767028808594,6789045.0
2018-10-03,30.741796493530273,31.433666229248047,30.477888107299805,31.348073959350586,7536030.0
2018-10-04,30.841655731201172,30.90584945678711,30.356632232666016,30.684736251831055,9000560.0
2018-10-05,31.24821662902832,31.355207443237305,30.770328521728516,30.841655731201172,4803532.0
2018-10-08,31.390869140625,31.533523559570312,31.01283836364746,31.362340927124023,7969248.0
2018-10-09,31.39800262451172,31.640514373779297,31.119829177856445,31.28388023376465,7742124.0
2018-10-10,31.069900512695312,31.733238220214844,31.062767028808594,31.326675415039062,9947751.0
2018-10-11,30.477888107299805,31.226818084716797,30.3138370513916,31.16262435913086,10199410.0
2018-10-12,30.606277465820312,30.748929977416992,30.271041870117188,30.542083740234375,9633002.0
2018-10-15,30.691869735717773,31.062767028808594,30.54921531677246,30.641939163208008,7822599.0
2018-10-16,30.998573303222656,31.119829177856445,30.592010498046875,30.677602767944336,8721421.0
2018-10-17,30.66333770751953,31.069900512695312,30.54921531677246,30.998573303222656,7119356.0
2018-10-18,30.72753143310547,30.891582489013672,30.527816772460938,30.677602767944336,6244788.0
2018-10-19,31.47646141052246,31.66191291809082,30.7774600982666,30.834522247314453,9085661.0
2018-10-22,31.027103424072266,31.36947250366211,30.95577621459961,31.19115447998047,6539769.0
2018-10-23,31.04850196838379,31.24821662902832,30.81312370300293,31.0770320892334,6401812.0
2018-10-24,31.754636764526367,32.00428009033203,31.091297149658203,31.291013717651367,8692961.0
2018-10-25,31.276748657226562,31.554922103881836,31.027103424072266,31.533523559570312,9130385.0
2018-10-26,31.112695693969727,31.533523559570312,30.841655731201172,31.405136108398438,13135478.0
2018-10-29,31.440799713134766,31.583452224731445,31.069900512695312,31.069900512695312,9814701.0
2018-10-30,31.6547794342041,31.94721794128418,31.33380889892578,31.94721794128418,8842274.0
2018-10-31,31.24821662902832,31.547788619995117,31.04850196838379,31.547788619995117,12666229.0
2018-11-01,31.13409423828125,31.633380889892578,30.89871597290039,31.3409423828125,9433217.0
2018-11-02,30.95577621459961,31.383737564086914,30.684736251831055,31.269615173339844,8565379.0
2018-11-05,31.512126922607422,31.74750328063965,31.069900512695312,31.262481689453125,8939012.0
2018-11-06,31.60485076904297,31.640514373779297,31.16262435913086,31.5406551361084,7245957.0
2018-11-07,31.86162567138672,31.961484909057617,31.48359489440918,31.754636764526367,11857555.0
2018-11-08,31.91868782043457,31.94721794128418,31.519258499145508,31.940086364746094,7819795.0
2018-11-09,32.12553405761719,32.31098556518555,31.818830490112305,31.97574806213379,8239694.0
2018-11-12,32.610557556152344,32.95292282104492,31.940086364746094,31.97574806213379,6432937.0
2018-11-13,32.74607849121094,32.8459358215332,32.44650650024414,32.68901443481445,7580053.0
2018-11-14,32.25392150878906,32.55349349975586,32.12553405761719,32.375179290771484,10060331.0
2018-11-15,32.48929977416992,32.6176872253418,31.783166885375977,32.03281021118164,7495092.0
2018-11-16,32.72467803955078,32.95292282104492,32.51070022583008,32.93152618408203,10946115.0
2018-11-19,32.88159942626953,32.93865966796875,32.66761779785156,32.75320816040039,6539068.0
2018-11-20,32.41084289550781,33.038516998291016,32.30385208129883,32.98858642578125,10198709.0
2018-11-21,32.06134033203125,32.43937301635742,31.932952880859375,32.30385208129883,6227123.0
2018-11-23,31.990013122558594,32.11840057373047,31.761768341064453,32.09700393676758,3583091.0
2018-11-26,32.23965835571289,32.29671859741211,31.854494094848633,32.05420684814453,6078511.0
2018-11-27,32.47503662109375,32.603424072265625,32.146934509277344,32.24679183959961,5647536.0
2018-11-28,32.681884765625,32.74607849121094,32.22539138793945,32.5677604675293,7196186.0
2018-11-29,32.574893951416016,32.71041488647461,32.146934509277344,32.70328140258789,5860220.0
2018-11-30,33.088443756103516,33.13124084472656,32.546363830566406,32.67475128173828,9631179.0
2018-12-03,33.15263748168945,33.15977096557617,32.82453536987305,33.059913635253906,7957472.0
2018-12-04,33.48787307739258,33.78744888305664,33.18117141723633,33.316688537597656,12366481.0
2018-12-06,33.45220947265625,33.80884552001953,32.87446594238281,33.48787307739258,10213430.0
2018-12-07,33.4950065612793,33.737518310546875,33.009986877441406,33.43081283569336,6467286.0
2018-12-10,33.523536682128906,33.63052749633789,32.810272216796875,33.380882263183594,7104775.0
2018-12-11,33.4450798034668,33.64479446411133,33.281028747558594,33.58060073852539,7281427.0
2018-12-12,33.4450798034668,33.7731819152832,33.39514923095703,33.530670166015625,9518879.0
2018-12-13,33.48787307739258,33.716121673583984,33.37375259399414,33.43794631958008,6210720.0
2018-12-14,33.56633377075195,33.67332458496094,33.3594856262207,33.509273529052734,7477427.0
2018-12-17,32.53209686279297,33.68758773803711,32.4322395324707,33.587730407714844,10030609.0
2018-12-18,32.66761779785156,33.15263748168945,32.5178337097168,32.71754455566406,9871622.0
2018-12-19,32.610557556152344,33.15263748168945,32.43937301635742,32.72467803955078,10494250.0
2018-12-20,32.67475128173828,33.18830108642578,32.27532196044922,32.681884765625,11574632.0
2018-12-21,32.7318115234375,33.537803649902344,32.582027435302734,32.66761779785156,16933636.0
2018-12-24,31.262481689453125,32.97432327270508,31.13409423828125,32.72467803955078,5799373.0
2018-12-26,31.726106643676758,31.754636764526367,30.741796493530273,31.276748657226562,7592110.0
2018-12-27,31.940086364746094,31.9543514251709,31.027103424072266,31.562053680419922,8850265.0
2018-12-28,31.91155433654785,32.31098556518555,31.818830490112305,32.01141357421875,6978455.0
2018-12-31,32.168331146240234,32.168331146240234,31.704708099365234,31.940086364746094,6006028.0
2019-01-02,31.433666229248047,32.09700393676758,31.276748657226562,31.940086364746094,7574585.0
2019-01-03,31.469329833984375,31.790300369262695,31.298145294189453,31.512126922607422,6607906.0
2019-01-04,31.82596206665039,31.83309555053711,31.034236907958984,31.091297149658203,7767921.0
2019-01-07,31.883024215698242,32.07560729980469,31.512126922607422,31.611982345581055,10576968.0
2019-01-08,32.375179290771484,32.403709411621094,31.761768341064453,31.897289276123047,6458593.0
2019-01-09,32.111270904541016,32.425106048583984,31.97574806213379,32.23252487182617,8783530.0
2019-01-10,32.660484313964844,32.69614791870117,32.03281021118164,32.20399475097656,6189129.0
2019-01-11,32.660484313964844,32.838802337646484,32.44650650024414,32.624820709228516,6705345.0
2019-01-14,32.12553405761719,32.417972564697266,31.776033401489258,32.339515686035156,9554490.0
2019-01-15,32.660484313964844,32.810272216796875,32.04707717895508,32.04707717895508,7082483.0
2019-01-16,32.66761779785156,32.68901443481445,32.30385208129883,32.46790313720703,7811383.0
2019-01-17,32.82453536987305,32.87446594238281,32.52496337890625,32.68901443481445,5801476.0
2019-01-18,32.867332458496094,33.088443756103516,32.73894500732422,32.88159942626953,6759603.0
2019-01-22,32.98858642578125,33.23823165893555,32.653350830078125,32.82453536987305,7380969.0
2019-01-23,33.43081283569336,33.4450798034668,32.99571990966797,33.02425003051758,6477240.0
2019-01-24,33.4950065612793,33.56633377075195,33.16690444946289,33.523536682128906,6222497.0
2019-01-25,33.11697769165039,33.54493713378906,32.9814567565918,33.36661911010742,9430413.0
2019-01-28,32.917259216308594,33.21683120727539,32.67475128173828,33.1455078125,4984951.0
2019-01-29,32.95292282104492,33.17403793334961,32.838802337646484,33.02425003051758,7206420.0
2019-01-30,33.273895263671875,33.45220947265625,32.888729095458984,32.8958625793457,5308673.0
2019-01-31,34.06562042236328,34.18687438964844,33.13837432861328,33.23823165893555,11248667.0
2019-02-01,33.85164260864258,34.07275390625,33.609130859375,34.001426696777344,6813440.0
2019-02-04,33.766048431396484,33.766048431396484,33.380882263183594,33.67332458496094,8991867.0
2019-02-05,33.730384826660156,33.88017272949219,33.54493713378906,33.708988189697266,7111365.0
2019-02-06,33.75178146362305,33.9087028503418,33.51640319824219,33.609130859375,7175716.0
2019-02-07,34.32952880859375,34.35805892944336,33.64479446411133,33.78031539916992,9999905.0
2019-02-08,34.03709030151367,34.10128402709961,32.831668853759766,32.92439270019531,12337039.0
2019-02-11,34.09415054321289,34.2867317199707,33.944366455078125,33.994293212890625,7935180.0
2019-02-12,34.179744720458984,34.31526565551758,33.87303924560547,34.172611236572266,6463220.0
2019-02-13,34.16547775268555,34.251068115234375,34.07275390625,34.09415054321289,6134591.0
2019-02-14,34.13694763183594,34.29386520385742,33.90156936645508,34.12981414794922,5434432.0
2019-02-15,34.4222526550293,34.4222526550293,34.18687438964844,34.36519241333008,8591877.0
2019-02-19,34.34379577636719,34.386592864990234,34.02995681762695,34.26533508300781,6781194.0
2019-02-20,34.32952880859375,34.47931671142578,34.09415054321289,34.24393844604492,8156275.0
2019-02-21,34.5863037109375,34.67903137207031,34.11554718017578,34.13694763183594,13338067.0
2019-02-22,34.76462173461914,34.8858757019043,34.55777359008789,34.664764404296875,5959481.0
2019-02-25,34.536376953125,34.928672790527344,34.3723258972168,34.921539306640625,5610664.0
2019-02-26,34.636234283447266,34.77175521850586,34.436519622802734,34.693294525146484,7564912.0
2019-02-27,34.45078659057617,34.80028533935547,34.407989501953125,34.486446380615234,6948172.0
2019-02-28,34.657630920410156,34.80028533935547,34.30099868774414,34.39372253417969,8806242.0
2019-03-01,34.62196731567383,34.82881546020508,34.47218322753906,34.73609161376953,6623328.0
2019-03-04,34.55777359008789,34.814552307128906,34.30813217163086,34.70756149291992,5228899.0
2019-03-05,34.536376953125,34.636234283447266,34.4222526550293,34.49357986450195,6144125.0
2019-03-06,34.54351043701172,34.664764404296875,34.35092544555664,34.55777359008789,4967146.0
2019-03-07,34.62910079956055,34.91440963745117,34.57917404174805,34.671897888183594,5800635.0
2019-03-08,34.79315185546875,34.82168197631836,34.457916259765625,34.664764404296875,4774371.0
2019-03-11,35.00713348388672,35.049930572509766,34.72895812988281,34.80028533935547,6314888.0
2019-03-12,35.278175354003906,35.34950256347656,35.049930572509766,35.078460693359375,6786381.0
2019-03-13,35.39942932128906,35.44935989379883,35.19971466064453,35.25677490234375,6524768.0
2019-03-14,35.392295837402344,35.65620422363281,35.24964141845703,35.39942932128906,5745256.0
2019-03-15,35.66333770751953,35.805992126464844,35.25677490234375,35.342369079589844,16841805.0
2019-03-18,35.42795944213867,35.72753143310547,35.285308837890625,35.67047119140625,7827226.0
2019-03-19,35.00713348388672,35.42082595825195,34.8359489440918,35.39942932128906,9156041.0
2019-03-20,35.02139663696289,35.363765716552734,34.878746032714844,35.1141242980957,6696513.0
2019-03-21,35.42082595825195,35.48501968383789,34.93580627441406,35.02139663696289,11997615.0
2019-03-22,35.86305236816406,35.998573303222656,35.39942932128906,35.463623046875,10215813.0
2019-03-25,35.93437957763672,36.012840270996094,35.70613479614258,35.88445281982422,8260724.0
2019-03-26,36.14835739135742,36.19828796386719,35.89158248901367,36.062767028808594,5859659.0
2019-03-27,36.0413703918457,36.269615173339844,35.81312561035156,36.16975784301758,7215253.0
2019-03-28,35.49215316772461,36.11982727050781,35.37803268432617,36.07703399658203,7575567.0
2019-03-29,35.75606155395508,35.770328521728516,35.37089920043945,35.45648956298828,7980464.0
2019-04-01,35.54921340942383,35.91297912597656,35.26390838623047,35.90584945678711,5906626.0
2019-04-02,35.87018585205078,35.91297912597656,35.592010498046875,35.89158248901367,8945882.0
2019-04-03,35.620540618896484,35.87018585205078,35.52781677246094,35.84165573120117,6050892.0
2019-04-04,35.40656280517578,35.73466491699219,35.2995719909668,35.70613479614258,5588933.0
2019-04-05,35.592010498046875,35.63480758666992,35.32096862792969,35.45648956298828,7053322.0
2019-04-08,35.392295837402344,35.65620422363281,35.26390838623047,35.570613861083984,8931862.0
2019-04-09,35.32096862792969,35.54921340942383,35.19971466064453,35.335235595703125,7384614.0
2019-04-10,35.34950256347656,35.848785400390625,35.32096862792969,35.6276741027832,6293858.0
2019-04-11,35.50642013549805,35.52068328857422,35.22111129760742,35.29243850708008,5014253.0
2019-04-12,35.44935989379883,35.542083740234375,35.09272384643555,35.4136962890625,9170762.0
2019-04-15,35.798858642578125,35.87018585205078,35.45648956298828,35.52781677246094,7059911.0
2019-04-16,35.09272384643555,35.805992126464844,35.02139663696289,35.72039794921875,5162444.0
2019-04-17,34.871612548828125,35.17831802368164,34.80028533935547,35.156917572021484,7268529.0
2019-04-18,35.23537826538086,35.392295837402344,34.82168197631836,34.950069427490234,12187165.0
2019-04-22,35.29243850708008,35.47789001464844,35.17118453979492,35.2995719909668,8559350.0
2019-04-23,35.47789001464844,35.64194107055664,35.17118453979492,35.32096862792969,9215346.0
2019-04-24,35.7132682800293,35.90584945678711,35.47075653076172,35.513553619384766,9819328.0
2019-04-25,35.94151306152344,36.14122772216797,35.52068328857422,35.5777473449707,5867510.0
2019-04-26,35.998573303222656,36.39800262451172,35.99143981933594,36.11269760131836,6970464.0
2019-04-29,35.72039794921875,35.98430633544922,35.43509292602539,35.92724609375,7426815.0
2019-04-30,36.3409423828125,36.37660598754883,35.64194107055664,35.81312561035156,10656602.0
2019-05-01,35.87018585205078,36.24821853637695,35.86305236816406,36.205421447753906,7704691.0
2019-05-02,35.47075653076172,36.1768913269043,35.1141242980957,36.14122772216797,6599915.0
2019-05-03,35.5777473449707,35.69900131225586,35.37089920043945,35.48501968383789,6444994.0
2019-05-06,35.22824478149414,35.69186782836914,35.128387451171875,35.613407135009766,7364285.0
2019-05-07,35.00713348388672,35.31383514404297,34.871612548828125,35.17831802368164,6526590.0
2019-05-08,34.65049743652344,35.06419372558594,34.54351043701172,34.91440963745117,7786287.0
2019-05-09,34.77888870239258,34.900142669677734,34.47218322753906,34.721824645996094,6234694.0
2019-05-10,35.185447692871094,35.24964141845703,34.5863037109375,34.79315185546875,5695345.0
2019-05-13,35.534950256347656,35.599143981933594,35.049930572509766,35.099857330322266,5779324.0
2019-05-14,34.928672790527344,35.34950256347656,34.8858757019043,35.22111129760742,6916627.0
2019-05-15,34.78601837158203,35.099857330322266,34.76462173461914,34.95720291137695,6331993.0
2019-05-16,34.8858757019043,35.06419372558594,34.693294525146484,34.814552307128906,6427609.0
2019-05-17,34.93580627441406,35.08559036254883,34.607704162597656,34.607704162597656,5783390.0
2019-05-20,34.900142669677734,35.185447692871094,34.80741882324219,35.02139663696289,6363117.0
2019-05-21,34.900142669677734,35.19971466064453,34.80028533935547,34.93580627441406,5427422.0
2019-05-22,35.14265441894531,35.22111129760742,34.814552307128906,34.96433639526367,6584633.0
2019-05-23,35.42082595825195,35.47075653076172,35.09272384643555,35.156917572021484,5125852.0
2019-05-24,35.34950256347656,35.67047119140625,35.32096862792969,35.42795944213867,5883633.0
2019-05-28,34.79315185546875,35.392295837402344,34.714691162109375,35.363765716552734,6027899.0
2019-05-29,34.41511917114258,34.921539306640625,34.33666229248047,34.900142669677734,5080147.0
2019-05-30,34.26533508300781,34.59343719482422,34.208274841308594,34.486446380615234,4585942.0
2019-05-31,34.29386520385742,34.44365310668945,34.00856018066406,34.26533508300781,7204037.0
2019-06-03,34.607704162597656,34.671897888183594,34.229671478271484,34.457916259765625,5241237.0
2019-06-04,34.74322509765625,34.79315185546875,34.022823333740234,34.60057067871094,4770866.0
2019-06-05,35.463623046875,35.64194107055664,34.80741882324219,34.8858757019043,6378679.0
2019-06-06,35.827388763427734,35.92011260986328,35.392295837402344,35.47075653076172,6501635.0
2019-06-07,35.6276741027832,36.5049934387207,35.6276741027832,36.21255111694336,8104401.0
2019-06-10,35.356632232666016,35.63480758666992,35.128387451171875,35.63480758666992,5242218.0
2019-06-11,35.099857330322266,35.44222640991211,34.893009185791016,35.26390838623047,5856855.0
2019-06-12,35.98430633544922,36.012840270996094,35.02853012084961,35.22824478149414,7257313.0
2019-06-13,35.78459167480469,36.14122772216797,35.534950256347656,36.0413703918457,5301943.0
2019-06-14,36.233951568603516,36.3409423828125,35.7132682800293,35.791725158691406,5763201.0
2019-06-17,35.98430633544922,36.27674865722656,35.83452224731445,36.21255111694336,5606738.0
2019-06-18,35.592010498046875,36.15549087524414,35.32096862792969,36.09843063354492,7639919.0
2019-06-19,35.66333770751953,35.791725158691406,35.17831802368164,35.42082595825195,9345171.0
2019-06-20,35.83452224731445,35.998573303222656,35.42795944213867,35.748931884765625,6845405.0
2019-06-21,35.948646545410156,35.99143981933594,35.52068328857422,35.78459167480469,11489110.0
2019-06-24,35.777462005615234,36.06990051269531,35.58488082885742,35.83452224731445,7206981.0
2019-06-25,34.97860336303711,35.73466491699219,34.950069427490234,35.67760467529297,7929712.0
2019-06-26,34.08702087402344,34.94293975830078,34.06562042236328,34.85021209716797,8680062.0
2019-06-27,33.92296600341797,34.2867317199707,33.794578552246094,34.222537994384766,8728992.0
2019-06-28,34.194007873535156,34.27960205078125,33.88017272949219,33.944366455078125,9433217.0
2019-07-01,34.27246856689453,34.33666229248047,33.88017272949219,34.21540832519531,6164594.0
2019-07-02,34.82881546020508,34.8359489440918,34.32239532470703,34.35092544555664,10241750.0
2019-07-03,34.97146987915039,35.099857330322266,34.74322509765625,34.864479064941406,4992242.0
2019-07-05,35.09272384643555,35.135520935058594,34.3723258972168,34.73609161376953,6425927.0
2019-07-08,34.78601837158203,35.135520935058594,34.65049743652344,35.05706024169922,9466024.0
2019-07-09,34.93580627441406,35.00713348388672,34.536376953125,34.78601837158203,7991400.0
2019-07-10,35.21398162841797,35.52068328857422,34.93580627441406,35.08559036254883,8586549.0
2019-07-11,35.335235595703125,35.356632232666016,34.950069427490234,35.24964141845703,6140620.0
2019-07-12,34.99286651611328,35.45648956298828,34.96433639526367,35.392295837402344,5582343.0
2019-07-15,34.864479064941406,35.099857330322266,34.721824645996094,34.95720291137695,6934152.0
2019-07-16,34.52210998535156,35.0,34.2867317199707,34.814552307128906,8050284.0
2019-07-17,34.664764404296875,34.85021209716797,34.55064010620117,34.7004280090332,5584727.0
2019-07-18,34.77888870239258,34.85021209716797,34.457916259765625,34.75035858154297,6577343.0
2019-07-19,33.93009948730469,34.75035858154297,33.90156936645508,34.67903137207031,9571454.0
2019-07-22,33.72325134277344,34.07988739013672,33.57346725463867,34.01569366455078,7471118.0
2019-07-23,33.067047119140625,33.708988189697266,32.97432327270508,33.66619110107422,10854424.0
2019-07-24,32.43937301635742,33.02425003051758,32.17546463012695,32.917259216308594,14517149.0
2019-07-25,32.90299606323242,33.00285339355469,32.23965835571289,32.453636169433594,12541871.0
2019-07-26,32.681884765625,33.15263748168945,32.67475128173828,32.9814567565918,7747312.0
2019-07-29,32.8459358215332,32.96005630493164,32.425106048583984,32.73894500732422,9639171.0
2019-07-30,32.8459358215332,33.124107360839844,32.71754455566406,32.853065490722656,5889101.0
2019-07-31,32.139801025390625,32.867332458496094,32.02567672729492,32.838802337646484,9783717.0
2019-08-01,31.669044494628906,32.20399475097656,31.16262435913086,31.412267684936523,11062341.0
2019-08-02,31.91868782043457,32.425106048583984,31.740371704101562,31.790300369262695,11046218.0
2019-08-05,31.68330955505371,32.318115234375,31.60485076904297,31.961484909057617,13983408.0
2019-08-06,32.24679183959961,32.368045806884766,31.5406551361084,31.768901824951172,10601363.0
2019-08-07,32.1041374206543,32.35377883911133,31.619115829467773,32.189727783203125,7087951.0
2019-08-08,32.396575927734375,32.425106048583984,31.904422760009766,32.082740783691406,7232217.0
2019-08-09,32.23965835571289,32.660484313964844,32.189727783203125,32.53209686279297,7937703.0
2019-08-12,32.23965835571289,32.43937301635742,31.97574806213379,32.24679183959961,8667024.0
2019-08-13,32.46790313720703,32.64622116088867,31.932952880859375,32.29671859741211,9366622.0
2019-08-14,31.726106643676758,32.21112823486328,31.562053680419922,32.146934509277344,7940928.0
2019-08-15,31.847360610961914,32.06847381591797,31.611982345581055,31.68330955505371,7253247.0
2019-08-16,32.189727783203125,32.22539138793945,31.81169891357422,31.968616485595703,7611598.0
2019-08-19,32.29671859741211,32.417972564697266,32.05420684814453,32.23965835571289,5586269.0
2019-08-20,32.24679183959961,32.375179290771484,32.02567672729492,32.368045806884766,8643050.0
2019-08-21,32.41084289550781,32.5178337097168,32.132667541503906,32.25392150878906,5300261.0
2019-08-22,32.46790313720703,32.58915710449219,32.24679183959961,32.41084289550781,5146041.0
2019-08-23,32.01141357421875,32.546363830566406,31.883024215698242,32.339515686035156,9783156.0
2019-08-26,32.582027435302734,32.58915710449219,32.0185432434082,32.11840057373047,5579119.0
2019-08-27,32.9814567565918,33.523536682128906,32.96005630493164,33.23823165893555,13647629.0
2019-08-28,33.11697769165039,33.18117141723633,32.831668853759766,32.93152618408203,7443498.0
2019-08-29,33.34522247314453,33.36661911010742,33.038516998291016,33.295291900634766,5040611.0
2019-08-30,33.708988189697266,33.85877227783203,33.352352142333984,33.502140045166016,7675109.0
2019-09-03,34.179744720458984,34.201141357421875,33.502140045166016,33.58060073852539,7998550.0
2019-09-04,34.2368049621582,34.407989501953125,33.987159729003906,34.3723258972168,7184549.0
2019-09-05,34.32239532470703,34.436519622802734,33.987159729003906,34.08702087402344,12926440.0
2019-09-06,34.32239532470703,34.78601837158203,34.208274841308594,34.643367767333984,6747405.0
2019-09-09,34.258201599121094,34.41511917114258,34.07988739013672,34.179744720458984,7005233.0
2019-09-10,34.486446380615234,34.57204055786133,34.12981414794922,34.18687438964844,8463874.0
2019-09-11,34.75748825073242,34.77888870239258,34.201141357421875,34.4222526550293,5083512.0
2019-09-12,34.151214599609375,35.01426315307617,34.144081115722656,34.950069427490234,10654779.0
2019-09-13,33.716121673583984,34.151214599609375,33.266761779785156,33.95149612426758,11474108.0
2019-09-16,33.794578552246094,33.80884552001953,33.502140045166016,33.716121673583984,5920786.0
2019-09-17,33.730384826660156,33.987159729003906,33.57346725463867,33.730384826660156,7875455.0
2019-09-18,34.194007873535156,34.251068115234375,33.86590576171875,33.89443588256836,5081549.0
2019-09-19,34.09415054321289,34.29386520385742,33.965763092041016,34.29386520385742,5117861.0
2019-09-20,34.55777359008789,34.657630920410156,34.208274841308594,34.251068115234375,14513504.0
2019-09-23,34.457916259765625,34.536376953125,34.2867317199707,34.436519622802734,6648845.0
2019-09-24,34.80741882324219,34.96433639526367,34.57204055786133,34.62196731567383,6900504.0
2019-09-25,34.95720291137695,34.98573684692383,34.57917404174805,34.80028533935547,6336339.0
2019-09-26,35.078460693359375,35.17831802368164,34.78601837158203,34.98573684692383,5377792.0
2019-09-27,34.65049743652344,35.1141242980957,34.436519622802734,35.1141242980957,6509065.0
2019-09-30,34.457916259765625,34.80741882324219,34.39372253417969,34.657630920410156,5462192.0
2019-10-01,34.222537994384766,34.486446380615234,34.10128402709961,34.407989501953125,6557434.0
2019-10-02,33.965763092041016,34.31526565551758,33.90156936645508,34.27246856689453,5987942.0
2019-10-03,34.03709030151367,34.07988739013672,33.7731819152832,34.051353454589844,6782596.0
2019-10-04,34.55777359008789,34.5863037109375,33.994293212890625,34.201141357421875,4701467.0
2019-10-07,34.56490707397461,34.65049743652344,34.222537994384766,34.400856018066406,6570753.0
2019-10-08,34.07275390625,34.55777359008789,34.05848693847656,34.35805892944336,6145527.0
2019-10-09,34.172611236572266,34.31526565551758,33.95149612426758,34.05848693847656,4273436.0
2019-10-10,33.8231086730957,34.04422378540039,33.587730407714844,34.00856018066406,6922095.0
2019-10-11,33.88730239868164,34.194007873535156,33.83737564086914,33.915836334228516,6187026.0
2019-10-14,33.60199737548828,33.994293212890625,33.45220947265625,33.9586296081543,3741097.0
2019-10-15,33.56633377075195,33.78744888305664,33.473609924316406,33.61626052856445,4764136.0
2019-10-16,32.03281021118164,33.34522247314453,31.91155433654785,33.34522247314453,16234179.0
2019-10-17,31.42653465270996,31.6547794342041,30.970043182373047,31.59771728515625,27450599.0
2019-10-18,31.86162567138672,31.932952880859375,31.326675415039062,31.383737564086914,28476162.0
2019-10-21,31.89015769958496,32.01141357421875,31.704708099365234,31.940086364746094,10353349.0
2019-10-22,32.27532196044922,32.28958511352539,31.8045654296875,32.07560729980469,11969014.0
2019-10-23,32.56062698364258,32.660484313964844,32.21112823486328,32.46076965332031,12215065.0
2019-10-24,32.93865966796875,32.99571990966797,32.49643325805664,32.49643325805664,9646040.0
2019-10-25,32.7318115234375,32.9814567565918,32.53209686279297,32.8958625793457,8948125.0
2019-10-28,32.52496337890625,32.7318115234375,32.41084289550781,32.68901443481445,8927235.0
2019-10-29,32.71041488647461,32.78887176513672,32.36091232299805,32.51070022583008,7619870.0
2019-10-30,33.281028747558594,33.28815841674805,32.624820709228516,32.681884765625,10608093.0
2019-10-31,32.44650650024414,33.295291900634766,32.189727783203125,33.16690444946289,11574772.0
2019-11-01,32.339515686035156,32.75320816040039,32.2681884765625,32.41084289550781,7900691.0
2019-11-04,31.740371704101562,32.47503662109375,31.583452224731445,32.417972564697266,9351200.0
2019-11-05,31.940086364746094,32.08987045288086,31.60485076904297,31.726106643676758,9763528.0
2019-11-06,31.968616485595703,32.189727783203125,31.840227127075195,31.968616485595703,8759696.0
2019-11-07,31.883024215698242,31.94721794128418,31.633380889892578,31.818830490112305,6733385.0
2019-11-08,31.89015769958496,32.00428009033203,31.640514373779297,31.790300369262695,5820683.0
2019-11-11,31.39800262451172,31.89015769958496,31.326675415039062,31.86162567138672,5126273.0
2019-11-12,31.611982345581055,31.761768341064453,31.355207443237305,31.39800262451172,6274090.0
2019-11-13,31.740371704101562,31.94721794128418,31.611982345581055,31.669044494628906,6312645.0
2019-11-14,31.83309555053711,31.854494094848633,31.39800262451172,31.469329833984375,6724413.0
2019-11-15,32.111270904541016,32.12553405761719,31.74750328063965,31.9543514251709,6435460.0
2019-11-18,32.389442443847656,32.52496337890625,32.07560729980469,32.22539138793945,8846059.0
2019-11-19,32.36091232299805,32.69614791870117,32.28245544433594,32.46076965332031,13557620.0
2019-11-20,32.35377883911133,32.41084289550781,31.761768341064453,32.23965835571289,35516305.0
2019-11-21,31.66191291809082,32.35377883911133,31.56918716430664,32.23965835571289,11819701.0
2019-11-22,31.690441131591797,31.8045654296875,31.433666229248047,31.790300369262695,8201700.0
2019-11-25,31.504993438720703,31.81169891357422,31.462196350097656,31.690441131591797,11220767.0
2019-11-26,31.390869140625,31.562053680419922,31.24821662902832,31.45506477355957,15425785.0
2019-11-27,31.57632064819336,31.619115829467773,31.25535011291504,31.45506477355957,5866248.0
2019-11-29,31.669044494628906,31.82596206665039,31.526390075683594,31.619115829467773,5472707.0
2019-12-02,31.319543838500977,31.68330955505371,31.276748657226562,31.59771728515625,9941582.0
2019-12-03,31.56918716430664,31.60485076904297,31.24821662902832,31.512126922607422,8735161.0
2019-12-04,31.768901824951172,31.86162567138672,31.412267684936523,31.44793128967285,7201093.0
2019-12-05,31.997146606445312,32.0185432434082,31.554922103881836,31.847360610961914,8189222.0
2019-12-06,31.997146606445312,32.31098556518555,31.818830490112305,31.982881546020508,6228806.0
2019-12-09,32.04707717895508,32.12553405761719,31.868759155273438,32.03281021118164,4786007.0
2019-12-10,31.897289276123047,32.20399475097656,31.868759155273438,32.132667541503906,7968407.0
2019-12-11,31.526390075683594,31.83309555053711,31.390869140625,31.733238220214844,7840685.0
2019-12-12,31.45506477355957,31.768901824951172,31.24821662902832,31.562053680419922,9644498.0
2019-12-13,31.25535011291504,31.47646141052246,31.0770320892334,31.45506477355957,10092718.0
2019-12-16,31.883024215698242,31.925819396972656,31.348073959350586,31.376604080200195,10223104.0
2019-12-17,32.082740783691406,32.161197662353516,31.690441131591797,32.03994369506836,10168426.0
2019-12-18,32.36091232299805,32.3823127746582,31.71897315979004,32.20399475097656,9037292.0
2019-12-19,32.082740783691406,32.3823127746582,31.669044494628906,32.28245544433594,12812457.0
2019-12-20,32.417972564697266,32.6176872253418,32.082740783691406,32.346649169921875,16771705.0
2019-12-23,32.23965835571289,32.5178337097168,31.982881546020508,32.417972564697266,9336899.0
2019-12-24,32.32524871826172,32.41084289550781,32.161197662353516,32.29671859741211,2749042.0
2019-12-26,32.32524871826172,32.46790313720703,32.196861267089844,32.23252487182617,4811664.0
2019-12-27,32.389442443847656,32.47503662109375,32.20399475097656,32.3823127746582,4897887.0
2019-12-30,32.368045806884766,32.603424072265625,32.2681884765625,32.3823127746582,5076642.0
2019-12-31,32.5178337097168,32.55349349975586,32.22539138793945,32.375179290771484,5174922.0
2020-01-02,32.403709411621094,32.653350830078125,32.27532196044922,32.653350830078125,7026544.0
2020-01-03,32.50356674194336,32.64622116088867,32.32524871826172,32.33238220214844,7550611.0
2020-01-06,32.55349349975586,32.63908767700195,32.375179290771484,32.4821662902832,7783203.0
2020-01-07,32.582027435302734,32.58915710449219,32.182594299316406,32.47503662109375,9501775.0
2020-01-08,32.817405700683594,32.93865966796875,32.546363830566406,32.582027435302734,8607579.0
2020-01-09,32.917259216308594,32.94579315185547,32.51070022583008,32.75320816040039,7459902.0
2020-01-10,32.99571990966797,33.11697769165039,32.8958625793457,33.02425003051758,8045377.0
2020-01-13,32.94579315185547,33.22396469116211,32.8958625793457,32.97432327270508,9328768.0
2020-01-14,32.67475128173828,32.88159942626953,32.50356674194336,32.87446594238281,8804139.0
2020-01-15,33.20256805419922,33.45934295654297,32.817405700683594,32.8459358215332,8239975.0
2020-01-16,33.33808898925781,33.54493713378906,33.20256805419922,33.273895263671875,8080988.0
2020-01-17,33.80171203613281,33.85877227783203,33.330955505371094,33.4950065612793,10607953.0
2020-01-21,33.937232971191406,33.9586296081543,33.68758773803711,33.83737564086914,7146555.0
2020-01-22,33.994293212890625,34.172611236572266,33.88017272949219,33.93009948730469,12269182.0
2020-01-23,34.201141357421875,34.2368049621582,33.83737564086914,34.001426696777344,8518552.0
2020-01-24,34.04422378540039,34.35805892944336,33.915836334228516,34.12981414794922,6731282.0
2020-01-27,33.716121673583984,34.35805892944336,33.6590576171875,34.06562042236328,7642442.0
2020-01-28,34.04422378540039,34.172611236572266,33.68758773803711,33.708988189697266,7176137.0
2020-01-29,34.10128402709961,34.436519622802734,33.937232971191406,33.994293212890625,9148190.0
2020-01-30,34.27960205078125,34.34379577636719,33.80884552001953,33.965763092041016,7347181.0
2020-01-31,33.944366455078125,34.35092544555664,33.70185470581055,34.2368049621582,9646741.0
2020-02-03,34.379459381103516,34.45078659057617,33.95149612426758,34.00856018066406,8584306.0
2020-02-04,34.30099868774414,34.60057067871094,34.15834426879883,34.31526565551758,8540143.0
2020-02-05,34.47218322753906,34.55064010620117,34.10841751098633,34.24393844604492,7098326.0
2020-02-06,34.4222526550293,34.643367767333984,34.379459381103516,34.486446380615234,5835825.0
2020-02-07,34.3723258972168,34.65049743652344,34.34379577636719,34.50071334838867,6773623.0
2020-02-10,34.457916259765625,34.49357986450195,34.27960205078125,34.44365310668945,5926815.0
2020-02-11,35.19258117675781,35.285308837890625,34.457916259765625,34.457916259765625,8674735.0
2020-02-12,35.135520935058594,35.392295837402344,34.95720291137695,35.26390838623047,7402139.0
2020-02-13,35.356632232666016,35.44935989379883,35.099857330322266,35.27104187011719,7242031.0
2020-02-14,35.49215316772461,35.50642013549805,35.185447692871094,35.37803268432617,5107626.0
2020-02-18,35.93437957763672,36.04850387573242,35.4136962890625,35.60627746582031,7238666.0
2020-02-19,35.37803268432617,35.69186782836914,35.23537826538086,35.542083740234375,5640947.0
2020-02-20,35.55634689331055,35.613407135009766,35.24964141845703,35.29243850708008,5250911.0
2020-02-21,35.463623046875,35.69186782836914,35.4136962890625,35.54921340942383,10307925.0
2020-02-24,34.82168197631836,35.998573303222656,34.80741882324219,35.69900131225586,8397279.0
2020-02-25,33.972896575927734,34.864479064941406,33.88730239868164,34.78601837158203,10669500.0
2020-02-26,33.559200286865234,34.45078659057617,33.54493713378906,34.3723258972168,9675482.0
2020-02-27,32.196861267089844,33.62339401245117,32.182594299316406,33.60199737548828,11601830.0
2020-02-28,30.748929977416992,31.640514373779297,30.185449600219727,31.62624740600586,20859797.0
2020-03-02,32.403709411621094,32.41084289550781,30.599143981933594,30.80599021911621,13534628.0
2020-03-03,31.519258499145508,33.22396469116211,31.412267684936523,32.1540641784668,16336104.0
2020-03-04,33.39514923095703,33.43081283569336,31.74750328063965,31.818830490112305,11412000.0
2020-03-05,32.90299606323242,33.088443756103516,32.30385208129883,32.631954193115234,11901438.0
2020-03-06,32.21826171875,32.36091232299805,31.069900512695312,31.390869140625,13209083.0
2020-03-09,29.893009185791016,31.818830490112305,29.33666229248047,30.66333770751953,17452096.0
2020-03-10,30.75606346130371,31.155492782592773,29.158344268798828,30.442224502563477,18634262.0
2020-03-11,28.39514923095703,30.014265060424805,28.08131217956543,30.014265060424805,12817505.0
2020-03-12,25.156919479370117,27.2681884765625,24.550642013549805,26.74750328063965,18593745.0
2020-03-13,25.93437957763672,27.104137420654297,24.322397232055664,25.78459358215332,16002989.0
2020-03-16,21.761768341064453,25.385164260864258,21.2410831451416,23.6590576171875,12094493.0
2020-03-17,25.677602767944336,25.855920791625977,20.98430824279785,22.310983657836914,19085987.0
2020-03-18,23.566333770751953,24.77175521850586,22.054208755493164,24.144079208374023,13570939.0
2020-03-19,23.116975784301758,24.493581771850586,21.761768341064453,23.52353858947754,10488222.0
2020-03-20,22.111270904541016,23.880170822143555,21.982881546020508,23.302425384521484,12120290.0
2020-03-23,21.383737564086914,22.781740188598633,20.884450912475586,22.432239532470703,13594493.0
2020-03-24,24.614835739135742,24.65763282775879,22.368045806884766,22.43937110900879,15638329.0
2020-03-25,24.643367767333984,25.89871597290039,23.680456161499023,24.27246856689453,12643937.0
2020-03-26,26.098430633544922,26.383737564086914,24.436519622802734,24.65763282775879,9752592.0
2020-03-27,25.32097053527832,26.298145294189453,24.73609161376953,24.964336395263672,9277595.0
2020-03-30,26.554922103881836,26.733238220214844,25.32097053527832,25.456491470336914,10074912.0
2020-03-31,26.25535011291504,27.075605392456055,25.841655731201172,26.24821662902832,14844096.0
2020-04-01,23.880170822143555,25.52068519592285,23.495006561279297,25.106990814208984,8181371.0
2020-04-02,24.73609161376953,25.171184539794922,23.5092716217041,23.80884552001953,6045704.0
2020-04-03,23.359485626220703,24.572040557861328,23.102710723876953,24.3865909576416,8987381.0
2020-04-06,25.90584945678711,26.105562210083008,24.30099868774414,24.33666229248047,9670435.0
2020-04-07,25.527816772460938,27.025678634643555,25.427959442138672,26.790300369262695,8691559.0
2020-04-08,26.81169891357422,27.054208755493164,25.37803077697754,25.534950256347656,9259509.0
2020-04-09,27.924394607543945,28.409414291381836,27.082738876342773,27.082738876342773,13123982.0
2020-04-13,26.925819396972656,28.295291900634766,26.533523559570312,28.295291900634766,7913168.0
2020-04-14,27.867332458496094,27.917261123657227,27.18259620666504,27.717546463012695,7044069.0
2020-04-15,26.412267684936523,27.310983657836914,26.24821662902832,27.225391387939453,8279511.0
2020-04-16,26.462196350097656,26.83309555053711,25.977174758911133,26.497859954833984,6367183.0
2020-04-17,27.4179744720459,27.50356674194336,26.68330955505371,27.1184024810791,8010467.0
2020-04-20,26.440799713134766,26.997146606445312,26.405136108398438,26.86162567138672,6933311.0
2020-04-21,25.449357986450195,26.184022903442383,25.12125587463379,25.920114517211914,11058555.0
2020-04-22,26.533523559570312,26.818830490112305,25.691869735717773,26.16262435913086,5731656.0
2020-04-23,25.90584945678711,26.83309555053711,25.641939163208008,26.39800262451172,6435881.0
2020-04-24,26.105562210083008,26.319543838500977,25.58487892150879,26.105562210083008,7518926.0
2020-04-27,26.982881546020508,27.075605392456055,26.276748657226562,26.376604080200195,5787596.0
2020-04-28,26.990013122558594,27.838802337646484,26.79743194580078,27.161197662353516,8890643.0
2020-04-29,27.332382202148438,27.85306739807129,27.1184024810791,27.639087677001953,6436302.0
2020-04-30,26.44793128967285,27.717546463012695,26.155492782592773,27.06847381591797,6952378.0
2020-05-01,25.534950256347656,26.28388023376465,25.3138370513916,26.062767028808594,6808533.0
2020-05-04,25.285306930541992,25.570613861083984,24.864479064941406,25.542083740234375,8642769.0
2020-05-05,25.58487892150879,26.04136848449707,25.442224502563477,25.463623046875,6779091.0
2020-05-06,24.59343719482422,25.720399856567383,24.56490707397461,25.677602767944336,7051499.0
2020-05-07,24.99286651611328,25.26390838623047,24.77175521850586,24.87874412536621,9224179.0
2020-05-08,26.697574615478516,26.733238220214844,25.09272575378418,25.171184539794922,11426580.0
2020-05-11,26.590585708618164,26.83309555053711,25.848787307739258,26.184022903442383,10123702.0
2020-05-12,26.269615173339844,26.790300369262695,26.198287963867188,26.355207443237305,10488082.0
2020-05-13,25.449357986450195,26.169757843017578,25.035663604736328,26.027103424072266,10290400.0
2020-05-14,25.748929977416992,25.92724609375,24.728958129882812,25.171184539794922,8849985.0
2020-05-15,25.171184539794922,25.606277465820312,24.67902946472168,25.399429321289062,16426813.0
2020-05-18,26.776033401489258,26.990013122558594,25.691869735717773,25.90584945678711,8842975.0
2020-05-19,26.184022903442383,26.640514373779297,26.16262435913086,26.462196350097656,7440554.0
2020-05-20,26.36947250366211,26.726106643676758,26.28388023376465,26.305278778076172,6915365.0
2020-05-21,25.99144172668457,26.497859954833984,25.95577621459961,26.2410831451416,6106832.0
2020-05-22,26.28388023376465,26.305278778076172,25.877317428588867,25.93437957763672,4691793.0
2020-05-26,26.818830490112305,27.203994750976562,26.60485076904297,26.961484909057617,7994344.0
2020-05-27,27.06134033203125,27.482168197631836,26.66191291809082,27.246789932250977,8443966.0
2020-05-28,27.28958511352539,27.61055564880371,26.997146606445312,27.38944435119629,9833067.0
2020-05-29,27.32525062561035,27.56062889099121,26.783166885375977,27.368045806884766,9767033.0
2020-06-01,27.70328140258789,27.78887367248535,27.232524871826172,27.332382202148438,5354939.0
2020-06-02,27.767475128173828,27.860200881958008,27.368045806884766,27.767475128173828,5697728.0
2020-06-03,28.466476440429688,28.566333770751953,27.924394607543945,28.009986877441406,6408963.0
2020-06-04,27.803138732910156,28.452211380004883,27.553495407104492,28.437946319580078,8093466.0
2020-06-05,28.787446975708008,29.365192413330078,28.181169509887695,28.466476440429688,7827506.0
2020-06-08,29.85734748840332,29.928672790527344,28.7589168548584,29.00855827331543,7405224.0
2020-06-09,28.894437789916992,29.486448287963867,28.730384826660156,29.358060836791992,11501587.0
2020-06-10,28.530670166015625,29.24393653869629,28.323823928833008,29.19400978088379,11643610.0
2020-06-11,27.139799118041992,28.20256805419922,26.904422760009766,28.116975784301758,15589539.0
2020-06-12,27.03994369506836,27.70328140258789,26.697574615478516,27.5820255279541,10904896.0
2020-06-15,27.32525062561035,27.43937110900879,26.091297149658203,26.36947250366211,8544489.0
2020-06-16,27.52496337890625,28.352354049682617,27.261056900024414,28.009986877441406,7196746.0
2020-06-17,27.425106048583984,27.653352737426758,27.047075271606445,27.589157104492188,6830544.0
2020-06-18,27.246789932250977,27.303852081298828,26.968616485595703,27.203994750976562,6274371.0
2020-06-19,26.768901824951172,27.681882858276367,26.697574615478516,27.46790313720703,18706325.0
2020-06-22,26.79743194580078,26.990013122558594,26.42653465270996,26.62624740600586,6525889.0
2020-06-23,26.56918716430664,27.111270904541016,26.526390075683594,27.097003936767578,7668940.0
2020-06-24,26.01283836364746,26.512126922607422,25.848787307739258,26.25535011291504,9354845.0
2020-06-25,25.26390838623047,25.941511154174805,24.985734939575195,25.941511154174805,12826477.0
2020-06-26,24.757488250732422,25.385164260864258,24.600570678710938,25.278173446655273,14001073.0
2020-06-29,25.67047119140625,25.677602767944336,24.807418823242188,25.042795181274414,6802364.0
2020-06-30,25.884450912475586,26.0770320892334,25.385164260864258,25.463623046875,7203055.0
2020-07-01,26.647645950317383,26.740371704101562,25.706134796142578,25.78459358215332,7950041.0
2020-07-02,26.733238220214844,27.132667541503906,26.6547794342041,26.768901824951172,6042199.0
2020-07-06,26.676176071166992,27.203994750976562,26.412267684936523,26.94721794128418,5343162.0
2020-07-07,26.390869140625,26.44793128967285,26.04850196838379,26.33380889892578,6823254.0
2020-07-08,26.497859954833984,26.583452224731445,26.04850196838379,26.412267684936523,6196980.0
2020-07-09,26.119829177856445,26.412267684936523,25.599143981933594,26.326675415039062,7613140.0
2020-07-10,26.669044494628906,26.761768341064453,26.04136848449707,26.19115447998047,5419711.0
2020-07-13,26.726106643676758,26.91155433654785,26.462196350097656,26.640514373779297,7993924.0
2020-07-14,27.011411666870117,27.15406608581543,26.547788619995117,26.547788619995117,10156368.0
2020-07-15,27.139799118041992,27.52496337890625,27.03994369506836,27.18259620666504,7136040.0
2020-07-16,27.14693260192871,27.396575927734375,26.97574806213379,27.168331146240234,5829516.0
2020-07-17,28.102710723876953,28.18830108642578,27.38944435119629,27.567760467529297,9739273.0
2020-07-20,27.332382202148438,27.99571990966797,27.189729690551758,27.874465942382812,7623235.0
2020-07-21,27.62482261657715,27.76034164428711,27.203994750976562,27.432239532470703,9745302.0
2020-07-22,27.810270309448242,27.838802337646484,26.982881546020508,27.282453536987305,14618654.0
2020-07-23,27.56062889099121,28.031383514404297,27.403709411621094,27.85306739807129,8751564.0
2020-07-24,26.961484909057617,27.767475128173828,26.754636764526367,27.446504592895508,7607392.0
2020-07-27,26.8045654296875,27.104137420654297,26.419401168823242,26.982881546020508,8089680.0
2020-07-28,27.082738876342773,27.52496337890625,26.68330955505371,26.733238220214844,9613935.0
2020-07-29,27.50356674194336,27.510698318481445,26.961484909057617,27.1184024810791,7577950.0
2020-07-30,27.43937110900879,27.453638076782227,26.790300369262695,27.139799118041992,5959341.0
2020-07-31,27.539230346679688,27.553495407104492,27.06847381591797,27.32525062561035,12909616.0
2020-08-03,27.097003936767578,27.425106048583984,26.89015769958496,27.37517738342285,6623188.0
2020-08-04,27.639087677001953,27.767475128173828,26.633380889892578,26.790300369262695,9970744.0
2020-08-05,26.904422760009766,27.76034164428711,26.754636764526367,27.596290588378906,7412795.0
2020-08-06,27.03281021118164,27.06847381591797,26.640514373779297,26.854494094848633,6345172.0
2020-08-07,27.767475128173828,27.860200881958008,26.91868782043457,27.03281021118164,8779044.0
2020-08-10,27.32525062561035,28.02425193786621,27.06847381591797,27.774608612060547,10884848.0
2020-08-11,27.03281021118164,27.639087677001953,26.904422760009766,27.489301681518555,9081595.0
2020-08-12,27.61055564880371,27.767475128173828,27.03994369506836,27.104137420654297,6856481.0
2020-08-13,27.06134033203125,27.29671859741211,26.91155433654785,27.225391387939453,5741611.0
2020-08-14,27.054208755493164,27.1184024810791,26.783166885375977,26.925819396972656,4645807.0
2020-08-17,26.633380889892578,26.904422760009766,26.497859954833984,26.81169891357422,10733151.0
2020-08-18,26.440799713134766,26.82596206665039,26.312410354614258,26.690441131591797,5781287.0
2020-08-19,26.405136108398438,26.676176071166992,26.312410354614258,26.512126922607422,6435881.0
2020-08-20,25.89871597290039,26.562053680419922,25.877317428588867,26.533523559570312,5093606.0
2020-08-21,26.04850196838379,26.098430633544922,25.656204223632812,25.998573303222656,8883212.0
2020-08-24,26.883024215698242,26.91868782043457,26.062767028808594,26.25535011291504,8036404.0
2020-08-25,26.48359489440918,26.961484909057617,26.28388023376465,26.94721794128418,5350032.0
2020-08-26,26.590585708618164,26.60485076904297,26.069900512695312,26.39800262451172,9256845.0
2020-08-27,26.312410354614258,26.79743194580078,26.16262435913086,26.497859954833984,7669220.0
2020-08-28,26.419401168823242,26.433666229248047,26.14122772216797,26.319543838500977,5511262.0
2020-08-31,26.326675415039062,26.611982345581055,26.212553024291992,26.212553024291992,5585848.0
2020-09-01,25.912981033325195,26.212553024291992,25.763195037841797,26.176889419555664,6132068.0
2020-09-02,27.125534057617188,27.2681884765625,25.855920791625977,26.226818084716797,13431861.0
2020-09-03,26.59771728515625,27.35378074645996,26.276748657226562,27.132667541503906,11790820.0
2020-09-04,26.45506477355957,26.89015769958496,26.13409423828125,26.768901824951172,8397559.0
2020-09-08,25.977174758911133,26.45506477355957,25.72753143310547,26.226818084716797,8510701.0
2020-09-09,26.155492782592773,26.462196350097656,26.062767028808594,26.24821662902832,6263996.0
2020-09-10,25.563480377197266,26.155492782592773,25.477888107299805,26.155492782592773,8555004.0
2020-09-11,25.55634880065918,25.713266372680664,25.40656280517578,25.677602767944336,6451724.0
2020-09-14,25.863052368164062,26.027103424072266,25.420827865600586,25.463623046875,5136788.0
2020-09-15,25.798858642578125,26.291013717651367,25.67047119140625,25.977174758911133,4641321.0
2020-09-16,25.863052368164062,26.233951568603516,25.6134090423584,25.741796493530273,7892699.0
2020-09-17,25.627674102783203,25.677602767944336,25.271041870117188,25.656204223632812,9933450.0
2020-09-18,25.014265060424805,25.684736251831055,24.8502140045166,25.649072647094727,11884754.0
2020-09-21,24.786020278930664,24.807418823242188,24.258203506469727,24.707561492919922,7313954.0
2020-09-22,25.11412239074707,25.242511749267578,24.828815460205078,24.900142669677734,6237358.0
2020-09-23,24.59343719482422,25.242511749267578,24.536376953125,25.09272575378418,7070987.0
2020-09-24,24.828815460205078,25.071327209472656,24.229671478271484,24.472183227539062,6442050.0
2020-09-25,25.335235595703125,25.420827865600586,24.56490707397461,24.73609161376953,7285633.0
2020-09-28,25.49215316772461,25.841655731201172,25.420827865600586,25.54921531677246,6535423.0
2020-09-29,25.192581176757812,25.634807586669922,25.071327209472656,25.563480377197266,4595616.0
2020-09-30,25.506418228149414,25.75606346130371,25.328102111816406,25.427959442138672,9896998.0
2020-10-01,25.55634880065918,25.78459358215332,25.34950065612793,25.6134090423584,6627394.0
2020-10-02,25.634807586669922,25.82025718688965,25.12125587463379,25.356632232666016,7260537.0
2020-10-05,26.2410831451416,26.312410354614258,25.485021591186523,25.713266372680664,7007336.0
2020-10-06,26.512126922607422,26.982881546020508,26.169757843017578,26.176889419555664,8006682.0
2020-10-07,26.997146606445312,27.06847381591797,26.57632064819336,26.66191291809082,8730955.0
2020-10-08,28.0456485748291,28.074180603027344,26.704708099365234,26.704708099365234,9715159.0
2020-10-09,27.96005630493164,28.972896575927734,27.76034164428711,28.880170822143555,8432329.0
2020-10-12,28.51640510559082,28.74464988708496,27.8815975189209,27.96718978881836,8329142.0
2020-10-13,29.229671478271484,29.32952880859375,28.473609924316406,29.172611236572266,16998128.0
2020-10-14,29.265335083007812,29.778886795043945,29.229671478271484,29.47931480407715,12743199.0
2020-10-15,29.52924346923828,29.586305618286133,28.7589168548584,28.844507217407227,8298017.0
2020-10-16,30.021398544311523,30.078458786010742,29.365192413330078,29.52924346923828,9135993.0
2020-10-19,29.85734748840332,30.164051055908203,29.814550399780273,29.864479064941406,11562154.0
2020-10-20,30.242511749267578,30.427959442138672,29.985734939575195,30.106990814208984,8570566.0
2020-10-21,30.05706024169922,30.506418228149414,30.042795181274414,30.164051055908203,6996541.0
2020-10-22,30.12125587463379,30.164051055908203,29.65763282775879,30.014265060424805,6792410.0
2020-10-23,30.099857330322266,30.420827865600586,29.921541213989258,30.370899200439453,5808346.0
2020-10-26,29.743223190307617,29.793153762817383,29.27246856689453,29.536376953125,8954153.0
2020-10-27,29.350927352905273,29.964336395263672,29.343795776367188,29.6861629486084,7283250.0
2020-10-28,28.223966598510742,29.122682571411133,28.116975784301758,28.794578552246094,8862883.0
2020-10-29,28.644792556762695,28.937232971191406,27.67474937438965,27.945791244506836,7670062.0
2020-10-30,28.452211380004883,28.708986282348633,28.145505905151367,28.330955505371094,9914523.0
2020-11-02,29.21540641784668,29.229671478271484,28.487873077392578,28.894437789916992,7099167.0
2020-11-03,30.292438507080078,30.66333770751953,29.6861629486084,30.47075653076172,9031404.0
2020-11-04,30.11412239074707,30.627674102783203,29.707561492919922,30.449357986450195,11246844.0
2020-11-05,30.720399856567383,30.92724609375,30.178316116333008,30.285306930541992,10345638.0
2020-11-06,30.55634880065918,30.791725158691406,30.392297744750977,30.627674102783203,12405176.0
2020-11-09,30.89871597290039,32.82453536987305,30.748929977416992,31.676176071166992,11395456.0
2020-11-10,30.66333770751953,31.148359298706055,30.6134090423584,30.863052368164062,14047900.0
2020-11-11,31.269615173339844,31.276748657226562,30.58487892150879,30.81312370300293,8247545.0
2020-11-12,30.456491470336914,31.119829177856445,30.23537826538086,30.99144172668457,7596036.0
2020-11-13,30.592010498046875,30.634807586669922,30.32097053527832,30.456491470336914,5142957.0
2020-11-16,30.912981033325195,31.034236907958984,30.40656280517578,30.82025718688965,5763482.0
2020-11-17,30.720399856567383,31.055635452270508,30.534950256347656,30.58487892150879,6555892.0
2020-11-18,30.456491470336914,30.941511154174805,30.442224502563477,30.80599021911621,8074679.0
2020-11-19,30.206846237182617,30.370899200439453,29.80028533935547,30.292438507080078,7538133.0
2020-11-20,29.864479064941406,30.356632232666016,29.80028533935547,30.128387451171875,5706000.0
2020-11-23,29.65049934387207,30.171184539794922,29.52924346923828,30.164051055908203,6131927.0
2020-11-24,30.49215316772461,30.534950256347656,29.864479064941406,30.0,6744461.0
2020-11-25,30.11412239074707,30.356632232666016,29.80028533935547,30.285306930541992,4723198.0
2020-11-27,29.77175521850586,30.178316116333008,29.664764404296875,30.128387451171875,2416207.0
2020-11-30,29.293865203857422,29.614835739135742,29.18687629699707,29.586305618286133,13242871.0
2020-12-01,29.42225456237793,29.871612548828125,29.315263748168945,29.472183227539062,7997569.0
2020-12-02,29.65049934387207,29.67902946472168,29.04422378540039,29.32952880859375,7224085.0
2020-12-03,29.279600143432617,29.707561492919922,29.10128402709961,29.457916259765625,6114683.0
2020-12-04,29.19400978088379,29.486448287963867,28.908702850341797,29.457916259765625,4971913.0
2020-12-07,29.3865909576416,29.56490707397461,29.001426696777344,29.029956817626953,4536451.0
2020-12-08,29.472183227539062,29.522111892700195,28.965763092041016,29.365192413330078,5791241.0
2020-12-09,29.308130264282227,29.579172134399414,29.2225399017334,29.44365119934082,6158145.0
2020-12-10,29.3865909576416,29.514978408813477,28.9229679107666,29.429386138916016,6163332.0
2020-12-11,29.379457473754883,29.45078468322754,29.037090301513672,29.122682571411133,4952425.0
2020-12-14,29.286733627319336,30.021398544311523,29.265335083007812,29.586305618286133,5643891.0
2020-12-15,30.47075653076172,30.54921531677246,29.44365119934082,29.557775497436523,11635338.0
2020-12-16,30.271041870117188,30.748929977416992,30.08559226989746,30.527816772460938,10632067.0
2020-12-17,30.420827865600586,30.75606346130371,30.392297744750977,30.392297744750977,7331899.0
2020-12-18,30.363765716552734,30.691869735717773,30.19971466064453,30.449357986450195,12856200.0
2020-12-21,29.607702255249023,30.106990814208984,29.322397232055664,30.106990814208984,6172585.0
2020-12-22,29.786020278930664,29.935806274414062,29.586305618286133,29.664764404296875,4375081.0
2020-12-23,29.750356674194336,30.26390838623047,29.707561492919922,29.90727424621582,4658706.0
2020-12-24,29.835948944091797,29.921541213989258,29.536376953125,29.921541213989258,2070333.0
2020-12-28,30.106990814208984,30.40656280517578,29.950071334838867,30.071327209472656,3568230.0
2020-12-29,29.835948944091797,30.271041870117188,29.721826553344727,30.11412239074707,3712356.0
2020-12-30,29.90727424621582,30.135520935058594,29.757488250732422,29.80028533935547,3549163.0
2020-12-31,30.11412239074707,30.156919479370117,29.750356674194336,29.921541213989258,4554257.0
2021-01-04,29.365192413330078,30.34236717224121,29.136947631835938,30.256776809692383,7057107.0
2021-01-05,29.322397232055664,29.579172134399414,29.12981414794922,29.393722534179688,5563557.0
2021-01-06,30.278173446655273,30.534950256347656,29.472183227539062,29.52924346923828,8847461.0
2021-01-07,29.978601455688477,30.356632232666016,29.76462173461914,30.278173446655273,7322786.0
2021-01-08,30.106990814208984,30.249643325805664,29.88587760925293,29.964336395263672,6425086.0
2021-01-11,29.85734748840332,30.356632232666016,29.67902946472168,30.135520935058594,7070146.0
2021-01-12,30.014265060424805,30.08559226989746,29.536376953125,29.793153762817383,7343396.0
2021-01-13,30.527816772460938,30.634807586669922,29.921541213989258,29.964336395263672,6263155.0
2021-01-14,30.370899200439453,30.677602767944336,30.192581176757812,30.52068519592285,6068557.0
2021-01-15,30.92724609375,31.01283836364746,30.05706024169922,30.192581176757812,7095382.0
2021-01-19,30.542083740234375,31.12696075439453,30.542083740234375,31.034236907958984,5806383.0
2021-01-20,30.706134796142578,30.75606346130371,30.271041870117188,30.427959442138672,5904663.0
2021-01-21,30.684736251831055,30.87018585205078,30.306705474853516,30.527816772460938,5138751.0
2021-01-22,30.34236717224121,30.634807586669922,30.22824478149414,30.542083740234375,5874100.0
2021-01-25,30.920114517211914,30.95577621459961,30.014265060424805,30.249643325805664,8490232.0
2021-01-26,30.563480377197266,30.87018585205078,30.278173446655273,30.87018585205078,6246891.0
2021-01-27,29.258203506469727,30.54921531677246,29.201141357421875,30.34950065612793,10024861.0
2021-01-28,29.985734939575195,30.55634880065918,29.24393653869629,29.365192413330078,7455275.0
2021-01-29,29.643367767333984,29.950071334838867,29.24393653869629,29.67902946472168,9616178.0
2021-02-01,30.014265060424805,30.185449600219727,29.400856018066406,29.864479064941406,5117580.0
2021-02-02,30.563480377197266,30.98430824279785,30.014265060424805,30.292438507080078,5452799.0
2021-02-03,30.299571990966797,30.6134090423584,30.08559226989746,30.563480377197266,6773623.0
2021-02-04,31.148359298706055,31.155492782592773,30.22824478149414,30.3138370513916,6345873.0
2021-02-05,31.155492782592773,31.412267684936523,30.877317428588867,31.362340927124023,5577717.0
2021-02-08,31.198287963867188,31.362340927124023,31.034236907958984,31.212553024291992,6049209.0
2021-02-09,31.0770320892334,31.383737564086914,30.891582489013672,31.33380889892578,6179876.0
2021-02-10,30.89871597290039,31.298145294189453,30.706134796142578,31.262481689453125,5971118.0
2021-02-11,30.485021591186523,30.99144172668457,30.427959442138672,30.99144172668457,4844050.0
2021-02-12,30.106990814208984,30.649072647094727,29.964336395263672,30.399429321289062,4825684.0
2021-02-16,29.94293975830078,30.23537826538086,29.871612548828125,30.064193725585938,4501121.0
2021-02-17,30.078458786010742,30.171184539794922,29.614835739135742,29.90727424621582,4434526.0
2021-02-18,30.456491470336914,30.66333770751953,30.0,30.05706024169922,4895924.0
2021-02-19,29.514978408813477,30.171184539794922,29.379457473754883,29.964336395263672,7477847.0
2021-02-22,28.95863151550293,29.393722534179688,28.651926040649414,29.379457473754883,8769931.0
2021-02-23,29.10128402709961,29.27246856689453,28.766048431396484,29.136947631835938,7161696.0
2021-02-24,28.66619110107422,29.429386138916016,28.530670166015625,28.55206871032715,10911345.0
2021-02-25,27.76034164428711,28.530670166015625,27.35378074645996,28.466476440429688,12977333.0
2021-02-26,27.53209686279297,28.159772872924805,27.510698318481445,27.85306739807129,12291334.0
2021-03-01,28.038515090942383,28.445077896118164,27.81740379333496,27.84593391418457,7502523.0
2021-03-02,28.038515090942383,28.31669044494629,28.009986877441406,28.02425193786621,8090101.0
2021-03-03,28.1954345703125,28.3452205657959,27.71041488647461,27.895862579345703,8686091.0
2021-03-04,28.366619110107422,28.908702850341797,28.05278205871582,28.3452205657959,11423776.0
2021-03-05,28.273893356323242,28.37375259399414,27.910127639770508,28.1954345703125,10990839.0
2021-03-08,29.022825241088867,29.365192413330078,28.13837432861328,28.238231658935547,12526730.0
2021-03-09,29.62196922302246,29.750356674194336,28.915834426879883,29.258203506469727,10012523.0
2021-03-10,29.85734748840332,30.014265060424805,29.436519622802734,29.728958129882812,10598279.0
2021-03-11,29.978601455688477,30.456491470336914,29.73609161376953,29.807418823242188,8443685.0
2021-03-12,30.37803077697754,30.43509292602539,29.985734939575195,30.213979721069336,6687260.0
2021-03-15,30.92724609375,30.948644638061523,30.420827865600586,30.57774543762207,7007336.0
2021-03-16,30.92724609375,31.04136848449707,30.563480377197266,30.741796493530273,7854845.0
2021-03-17,30.649072647094727,31.01997184753418,30.49215316772461,31.01997184753418,7675389.0
2021-03-18,30.456491470336914,30.877317428588867,30.328102111816406,30.47075653076172,8114355.0
2021-03-19,30.649072647094727,30.841655731201172,30.09272575378418,30.563480377197266,11841572.0
2021-03-22,30.52068519592285,30.66333770751953,30.306705474853516,30.49215316772461,7443218.0
2021-03-23,30.527816772460938,30.770328521728516,30.335235595703125,30.58487892150879,6781194.0
2021-03-24,30.620542526245117,30.98430824279785,30.40656280517578,30.449357986450195,6212542.0
2021-03-25,30.93437957763672,31.084165573120117,30.542083740234375,30.884450912475586,5877044.0
2021-03-26,31.04850196838379,31.13409423828125,30.684736251831055,31.01997184753418,5602532.0
2021-03-29,31.205421447753906,31.36947250366211,30.848787307739258,30.848787307739258,6158005.0
2021-03-30,31.027103424072266,31.13409423828125,30.734664916992188,31.04850196838379,6022011.0
2021-03-31,31.198287963867188,31.305278778076172,30.884450912475586,30.92724609375,8414524.0
2021-04-01,31.319543838500977,31.36947250366211,31.034236907958984,31.176889419555664,5773716.0
2021-04-05,31.726106643676758,31.91868782043457,31.348073959350586,31.390869140625,6254883.0
2021-04-06,31.783166885375977,31.897289276123047,31.512126922607422,31.640514373779297,5674315.0
2021-04-07,32.06134033203125,32.146934509277344,31.81169891357422,31.868759155273438,6451864.0
2021-04-08,32.02567672729492,32.29671859741211,32.00428009033203,32.139801025390625,8359145.0
2021-04-09,31.97574806213379,32.182594299316406,31.897289276123047,32.00428009033203,6180296.0
2021-04-12,31.91155433654785,32.23965835571289,31.82596206665039,32.09700393676758,6505280.0
2021-04-13,32.21826171875,32.32524871826172,31.740371704101562,31.81169891357422,7324889.0
2021-04-14,32.417972564697266,32.425106048583984,32.12553405761719,32.26105499267578,5405411.0
2021-04-15,32.64622116088867,32.70328140258789,32.28958511352539,32.396575927734375,8309654.0
2021-04-16,32.92439270019531,33.074180603027344,32.66761779785156,32.82453536987305,6949574.0
2021-04-19,32.453636169433594,33.009986877441406,32.396575927734375,32.96005630493164,6734787.0
2021-04-20,32.66761779785156,32.75320816040039,32.389442443847656,32.389442443847656,8702635.0
2021-04-21,32.582027435302734,32.810272216796875,32.453636169433594,32.653350830078125,6731563.0
2021-04-22,32.1540641784668,32.624820709228516,32.111270904541016,32.610557556152344,6306617.0
2021-04-23,32.03281021118164,32.30385208129883,32.01141357421875,32.196861267089844,6089867.0
2021-04-26,31.847360610961914,32.08987045288086,31.790300369262695,32.02567672729492,4333442.0
2021-04-27,31.768901824951172,31.91868782043457,31.66191291809082,31.854494094848633,5104542.0
2021-04-28,31.818830490112305,31.854494094848633,31.547788619995117,31.690441131591797,6548602.0
2021-04-29,32.0185432434082,32.168331146240234,31.6547794342041,31.6547794342041,6000700.0
2021-04-30,32.05420684814453,32.082740783691406,31.83309555053711,32.0185432434082,7245676.0
2021-05-03,32.0185432434082,32.417972564697266,31.94721794128418,32.2681884765625,6877651.0
2021-05-04,31.940086364746094,32.07560729980469,31.733238220214844,32.00428009033203,9035469.0
2021-05-05,31.04850196838379,31.990013122558594,30.67047119140625,31.56918716430664,11871996.0
2021-05-06,31.726106643676758,31.754636764526367,30.770328521728516,31.034236907958984,6996681.0
2021-05-07,31.868759155273438,32.20399475097656,31.68330955505371,31.8045654296875,6813019.0
2021-05-10,31.754636764526367,32.22539138793945,31.726106643676758,31.990013122558594,9615337.0
2021-05-11,31.697574615478516,31.940086364746094,31.262481689453125,31.847360610961914,8099775.0
2021-05-12,30.748929977416992,31.8045654296875,30.634807586669922,31.48359489440918,9175109.0
2021-05-13,31.676176071166992,31.754636764526367,30.527816772460938,30.606277465820312,10308485.0
2021-05-14,32.161197662353516,32.196861267089844,31.704708099365234,31.776033401489258,8367136.0
2021-05-17,32.161197662353516,32.27532196044922,31.875892639160156,32.08987045288086,10440133.0
2021-05-18,32.56062698364258,32.6176872253418,32.0185432434082,32.09700393676758,11618094.0
2021-05-19,32.4821662902832,32.91012954711914,32.139801025390625,32.46076965332031,21836290.0
2021-05-20,32.624820709228516,32.831668853759766,32.417972564697266,32.4821662902832,7008177.0
2021-05-21,32.69614791870117,32.91012954711914,32.4322395324707,32.76034164428711,7028927.0
2021-05-24,32.831668853759766,33.00285339355469,32.603424072265625,32.817405700683594,7096644.0
2021-05-25,32.03281021118164,32.8958625793457,31.961484909057617,32.8958625793457,7094400.0
2021-05-26,32.21826171875,32.389442443847656,32.00428009033203,32.03281021118164,8287643.0
2021-05-27,31.81169891357422,32.4322395324707,31.776033401489258,32.4322395324707,11264649.0
2021-05-28,32.182594299316406,32.28958511352539,31.91868782043457,32.0185432434082,6815963.0
2021-06-01,32.196861267089844,32.28245544433594,31.97574806213379,32.08987045288086,7371015.0
2021-06-02,32.23965835571289,32.46790313720703,32.09700393676758,32.28245544433594,5738106.0
2021-06-03,32.64622116088867,32.73894500732422,31.205421447753906,31.291013717651367,10669781.0
2021-06-04,32.52496337890625,32.7318115234375,32.425106048583984,32.574893951416016,5791662.0
2021-06-07,32.71041488647461,32.75320816040039,32.51070022583008,32.574893951416016,4829750.0
2021-06-08,32.631954193115234,32.78887176513672,32.546363830566406,32.73894500732422,5589634.0
2021-06-09,33.067047119140625,33.13124084472656,32.6176872253418,32.79600524902344,5777922.0
2021-06-10,33.316688537597656,33.4950065612793,33.0813102722168,33.316688537597656,7587344.0
2021-06-11,33.45934295654297,33.46647644042969,33.13837432861328,33.281028747558594,6427189.0
2021-06-14,33.60199737548828,33.61626052856445,33.18117141723633,33.509273529052734,6991634.0
2021-06-15,33.60199737548828,33.69472122192383,33.46647644042969,33.66619110107422,9044723.0
2021-06-16,32.95292282104492,33.78031539916992,32.76747512817383,33.54493713378906,8575473.0
2021-06-17,32.810272216796875,33.23823165893555,32.803138732910156,32.9814567565918,6573838.0
2021-06-18,31.776033401489258,32.7318115234375,31.733238220214844,32.70328140258789,16531543.0
2021-06-21,31.89015769958496,32.05420684814453,31.740371704101562,31.790300369262695,7466772.0
2021-06-22,31.619115829467773,31.897289276123047,31.583452224731445,31.818830490112305,5861482.0
2021-06-23,31.4907283782959,31.611982345581055,31.25535011291504,31.583452224731445,5865127.0
2021-06-24,31.554922103881836,31.704708099365234,31.412267684936523,31.533523559570312,4506869.0
2021-06-25,31.83309555053711,31.897289276123047,31.462196350097656,31.469329833984375,5297597.0
2021-06-28,32.00428009033203,32.11840057373047,31.818830490112305,31.932952880859375,4368772.0
2021-06-29,31.783166885375977,32.389442443847656,31.6547794342041,31.968616485595703,5243480.0
2021-06-30,31.60485076904297,31.897289276123047,31.512126922607422,31.790300369262695,5401906.0
2021-07-01,32.082740783691406,32.161197662353516,31.56918716430664,31.704708099365234,4346060.0
2021-07-02,32.189727783203125,32.23252487182617,31.9543514251709,32.132667541503906,3287970.0
2021-07-06,32.01141357421875,32.111270904541016,31.554922103881836,32.03281021118164,5688194.0
2021-07-07,32.189727783203125,32.23252487182617,31.81169891357422,32.05420684814453,4326993.0
2021-07-08,32.04707717895508,32.22539138793945,31.868759155273438,32.0185432434082,4349144.0
2021-07-09,32.03281021118164,32.17546463012695,31.776033401489258,31.982881546020508,4222964.0
2021-07-12,32.29671859741211,32.31098556518555,31.868759155273438,32.0185432434082,5112673.0
2021-07-13,31.94721794128418,32.31098556518555,31.82596206665039,32.22539138793945,3816945.0
2021-07-14,32.196861267089844,32.44650650024414,31.847360610961914,32.06134033203125,5203102.0
2021-07-15,32.6176872253418,32.660484313964844,32.02567672729492,32.05420684814453,6530516.0
2021-07-16,32.803138732910156,33.02425003051758,32.610557556152344,32.64622116088867,5339797.0
2021-07-19,32.32524871826172,32.853065490722656,31.91155433654785,32.76747512817383,11379754.0
2021-07-20,32.853065490722656,33.10984420776367,32.31098556518555,32.49643325805664,6796896.0
2021-07-21,32.69614791870117,33.009986877441406,32.660484313964844,32.76747512817383,5217823.0
2021-07-22,32.817405700683594,32.888729095458984,32.66761779785156,32.7318115234375,4129311.0
2021-07-23,33.18117141723633,33.273895263671875,32.87446594238281,32.96005630493164,3537246.0
2021-07-26,33.10271072387695,33.4450798034668,32.917259216308594,33.16690444946289,6401392.0
2021-07-27,33.69472122192383,33.78031539916992,32.888729095458984,32.97432327270508,5058416.0
2021-07-28,33.509273529052734,33.80171203613281,33.23823165893555,33.60199737548828,5365594.0
2021-07-29,33.75178146362305,33.87303924560547,33.58060073852539,33.64479446411133,4389802.0
2021-07-30,33.380882263183594,33.965763092041016,33.323822021484375,33.69472122192383,5109589.0
2021-08-02,33.54493713378906,33.80884552001953,33.380882263183594,33.57346725463867,5409757.0
2021-08-03,33.794578552246094,33.93009948730469,33.552066802978516,33.84450912475586,6120431.0
2021-08-04,33.3594856262207,33.78744888305664,33.10984420776367,33.66619110107422,5471305.0
2021-08-05,34.001426696777344,34.07275390625,33.38801574707031,33.40228271484375,5778063.0
2021-08-06,33.95149612426758,34.151214599609375,33.744651794433594,33.93009948730469,4871670.0
2021-08-09,33.83024215698242,33.95149612426758,33.59486389160156,33.88730239868164,3673100.0
2021-08-10,33.93009948730469,34.10841751098633,33.68045425415039,33.84450912475586,4927890.0
2021-08-11,34.379459381103516,34.4222526550293,34.001426696777344,34.05848693847656,5103000.0
2021-08-12,34.258201599121094,34.35805892944336,34.06562042236328,34.27960205078125,5343162.0
2021-08-13,34.486446380615234,34.52210998535156,34.26533508300781,34.39372253417969,3082297.0
2021-08-16,34.65049743652344,35.02139663696289,34.52924346923828,34.59343719482422,8814234.0
2021-08-17,34.49357986450195,34.52924346923828,34.051353454589844,34.49357986450195,6716001.0
2021-08-18,34.39372253417969,34.55064010620117,34.208274841308594,34.457916259765625,7270211.0
2021-08-19,34.80028533935547,35.02139663696289,34.436519622802734,34.465049743652344,5555145.0
2021-08-20,35.20684814453125,35.24964141845703,34.56490707397461,34.75748825073242,9351480.0
2021-08-23,34.99286651611328,35.27104187011719,34.82168197631836,35.071327209472656,5167632.0
2021-08-24,34.8858757019043,35.03566360473633,34.60057067871094,35.03566360473633,4648752.0
2021-08-25,34.871612548828125,34.99286651611328,34.73609161376953,34.843082427978516,6828020.0
2021-08-26,34.79315185546875,34.950069427490234,34.72895812988281,34.94293975830078,3746004.0
2021-08-27,35.01426315307617,35.24251174926758,34.85734558105469,34.85734558105469,5314561.0
2021-08-30,35.128387451171875,35.24964141845703,34.893009185791016,34.97146987915039,4157911.0
2021-08-31,34.96433639526367,35.08559036254883,34.79315185546875,35.02139663696289,8694503.0
2021-09-01,35.37803268432617,35.43509292602539,34.900142669677734,35.02853012084961,5718758.0
2021-09-02,35.73466491699219,35.90584945678711,35.34950256347656,35.39942932128906,7090054.0
2021-09-03,35.534950256347656,35.805992126464844,35.29243850708008,35.49928665161133,4956491.0
2021-09-07,35.31383514404297,35.599143981933594,35.22111129760742,35.44935989379883,6870080.0
2021-09-08,35.92011260986328,36.10556411743164,35.17831802368164,35.32096862792969,7435787.0
2021-09-09,35.827388763427734,36.10556411743164,35.64907455444336,35.7631950378418,6785119.0
2021-09-10,35.599143981933594,36.04850387573242,35.570613861083984,35.92724609375,8207729.0
2021-09-13,36.062767028808594,36.36947250366211,35.81312561035156,35.96290969848633,9061827.0
2021-09-14,35.93437957763672,36.36233901977539,35.81312561035156,36.36233901977539,8252452.0
2021-09-15,36.269615173339844,36.33380889892578,35.69900131225586,35.93437957763672,10880081.0
2021-09-16,35.791725158691406,36.184024810791016,35.75606155395508,36.14835739135742,8198475.0
2021-09-17,35.563480377197266,36.21255111694336,35.342369079589844,35.805992126464844,18571172.0
2021-09-20,35.45648956298828,35.81312561035156,34.97860336303711,35.49215316772461,8676978.0
2021-09-21,34.96433639526367,35.52781677246094,34.94293975830078,35.45648956298828,6820029.0
2021-09-22,35.22111129760742,35.43509292602539,34.871612548828125,35.1640510559082,6990652.0
2021-09-23,35.4136962890625,35.855918884277344,35.071327209472656,35.22111129760742,5726329.0
2021-09-24,35.121253967285156,35.55634689331055,35.01426315307617,35.25677490234375,5457846.0
2021-09-27,34.871612548828125,35.52068328857422,34.82168197631836,35.1640510559082,6415412.0
2021-09-28,34.379459381103516,34.85734558105469,34.32952880859375,34.657630920410156,7478969.0
2021-09-29,34.68616485595703,34.900142669677734,34.29386520385742,34.4222526550293,7890316.0
2021-09-30,34.47931671142578,34.85734558105469,34.26533508300781,34.693294525146484,9699457.0
2021-10-01,34.08702087402344,34.73609161376953,34.03709030151367,34.536376953125,7948639.0
2021-10-04,34.486446380615234,34.55777359008789,33.93009948730469,34.03709030151367,10789091.0
2021-10-05,34.47931671142578,34.871612548828125,34.21540832519531,34.60057067871094,8354798.0
2021-10-06,35.02853012084961,35.04279708862305,34.07275390625,34.30099868774414,7043928.0
2021-10-07,34.74322509765625,35.185447692871094,34.65049743652344,35.099857330322266,6942283.0
2021-10-08,34.486446380615234,34.878746032714844,34.429386138916016,34.74322509765625,4670763.0
2021-10-11,33.93009948730469,34.52924346923828,33.88017272949219,34.52924346923828,4388961.0
2021-10-12,34.44365310668945,34.56490707397461,33.92296600341797,34.03709030151367,6209458.0
2021-10-13,35.00713348388672,35.03566360473633,34.36519241333008,34.52924346923828,7502663.0
2021-10-14,35.75606155395508,35.827388763427734,35.03566360473633,35.14265441894531,8709645.0
2021-10-15,35.52781677246094,36.13409423828125,35.49928665161133,35.827388763427734,8107766.0
2021-10-18,35.58488082885742,35.6276741027832,35.078460693359375,35.25677490234375,5260725.0
2021-10-19,35.89158248901367,35.93437957763672,35.58488082885742,35.741798400878906,4798205.0
2021-10-20,36.526390075683594,36.57632064819336,35.855918884277344,35.89158248901367,5985418.0
2021-10-21,36.42653274536133,36.56205368041992,36.233951568603516,36.291011810302734,4279465.0
2021-10-22,36.59771728515625,36.74037170410156,36.440799713134766,36.54779052734375,4799887.0
2021-10-25,36.79743194580078,36.9686164855957,36.440799713134766,36.53352355957031,4730628.0
2021-10-26,37.1041374206543,37.30385208129883,36.81882858276367,36.940086364746094,5232544.0
2021-10-27,37.07560729980469,37.30385208129883,36.754634857177734,36.99714660644531,5983596.0
2021-10-28,37.624820709228516,37.660484313964844,37.06847381591797,37.08987045288086,7313393.0
2021-10-29,37.93865966796875,38.18830108642578,37.51070022583008,37.5677604675293,9314888.0
2021-11-01,38.43794631958008,38.537803649902344,37.50356674194336,37.82453536987305,8144639.0
2021-11-02,38.330955505371094,38.64479446411133,38.095577239990234,38.480743408203125,8233806.0
2021-11-03,38.552066802978516,39.01569366455078,38.124107360839844,38.54493713378906,7172492.0
2021-11-04,38.59486389160156,38.64479446411133,38.15977096557617,38.530670166015625,8786334.0
2021-11-05,38.61626052856445,38.98003005981445,38.56633377075195,38.63766098022461,6544256.0
2021-11-08,37.888729095458984,38.68758773803711,37.53923034667969,38.59486389160156,7094400.0
2021-11-09,38.58060073852539,38.66619110107422,37.888729095458984,37.9814567565918,7800167.0
2021-11-10,38.83737564086914,38.88017272949219,38.3594856262207,38.54493713378906,5144499.0
2021-11-11,39.01569366455078,39.04422378540039,38.523536682128906,38.794578552246094,6128703.0
2021-11-12,38.80171203613281,39.06562042236328,38.63766098022461,38.730384826660156,7941489.0
2021-11-15,39.06562042236328,39.07988739013672,38.537803649902344,38.83737564086914,4804374.0
2021-11-16,38.69472122192383,39.12981414794922,38.65192413330078,39.07988739013672,5146041.0
2021-11-17,38.21683120727539,38.716121673583984,38.038516998291016,38.61626052856445,9369566.0
2021-11-18,38.18830108642578,38.42367935180664,37.93865966796875,38.124107360839844,6243386.0
2021-11-19,38.23823165893555,38.37375259399414,37.96005630493164,38.20256805419922,6107673.0
2021-11-22,38.48787307739258,38.944366455078125,38.18830108642578,38.23823165893555,6248994.0
2021-11-23,38.78744888305664,38.86590576171875,38.3594856262207,38.3594856262207,4952144.0
2021-11-24,38.88017272949219,38.987159729003906,38.51640319824219,38.758914947509766,4122160.0
2021-11-26,38.10984420776367,38.744651794433594,38.01711654663086,38.730384826660156,4222964.0
2021-11-29,38.63766098022461,38.766048431396484,38.10984420776367,38.330955505371094,5972380.0
2021-11-30,37.610557556152344,38.45934295654297,37.30385208129883,38.41654968261719,14721140.0
2021-12-01,37.29671859741211,38.330955505371094,37.25392150878906,37.9814567565918,8364332.0
2021-12-02,37.74607849121094,38.16690444946289,37.53923034667969,37.56062698364258,10169267.0
2021-12-03,37.6176872253418,38.124107360839844,36.89728927612305,38.038516998291016,11724365.0
2021-12-06,38.18117141723633,38.60199737548828,37.831668853759766,37.99571990966797,8585147.0
2021-12-07,38.45934295654297,38.716121673583984,38.10271072387695,38.124107360839844,9251798.0
2021-12-08,38.10984420776367,38.744651794433594,37.860198974609375,38.6590576171875,7298391.0
2021-12-09,37.90299606323242,38.20970153808594,37.653350830078125,38.0313835144043,7424151.0
2021-12-10,38.45220947265625,38.509273529052734,37.917259216308594,38.16690444946289,6183521.0
2021-12-13,38.61626052856445,38.78744888305664,38.1455078125,38.38801574707031,10181885.0
2021-12-14,38.40941619873047,38.758914947509766,38.15263748168945,38.45220947265625,6859986.0
2021-12-15,39.00856018066406,39.05848693847656,38.352352142333984,38.51640319824219,6540190.0
2021-12-16,38.7731819152832,39.21540832519531,38.716121673583984,38.95149612426758,9132067.0
2021-12-17,38.17403793334961,38.815975189208984,37.95292282104492,38.34522247314453,17821663.0
2021-12-20,38.088443756103516,38.15977096557617,37.03994369506836,37.75320816040039,9315168.0
2021-12-21,38.473609924316406,38.72325134277344,38.045650482177734,38.40228271484375,6426768.0
2021-12-22,38.78031539916992,38.84450912475586,38.281028747558594,38.316688537597656,6015982.0
2021-12-23,38.86590576171875,39.151214599609375,38.794578552246094,38.84450912475586,4988737.0
2021-12-27,39.09415054321289,39.12981414794922,38.78031539916992,38.86590576171875,2974203.0
2021-12-28,39.664764404296875,39.68616485595703,39.07988739013672,39.1226806640625,4586082.0
2021-12-29,40.40656280517578,40.5777473449707,39.77888870239258,39.80028533935547,6610570.0
2021-12-30,40.90584945678711,41.01996994018555,40.392295837402344,40.4136962890625,8381577.0
2021-12-31,41.19828796386719,41.37660598754883,40.592010498046875,40.592010498046875,5549537.0
2022-01-03,40.70613479614258,40.770328521728516,39.76462173461914,40.72753143310547,14899334.0
2022-01-04,40.66333770751953,41.10556411743164,40.37089920043945,40.37089920043945,12404756.0
2022-01-05,40.63480758666992,41.241085052490234,40.563480377197266,40.65620422363281,13295867.0
2022-01-06,40.463623046875,40.741798400878906,40.356632232666016,40.570613861083984,7993924.0
2022-01-07,40.39942932128906,40.791725158691406,40.1141242980957,40.463623046875,11806803.0
2022-01-10,40.52781677246094,40.67760467529297,40.121253967285156,40.47789001464844,12321757.0
2022-01-11,39.671897888183594,40.542083740234375,39.30813217163086,40.49215316772461,13442797.0
2022-01-12,39.93580627441406,39.97860336303711,39.407989501953125,39.57917404174805,12623328.0
2022-01-13,40.29243850708008,40.60627746582031,40.099857330322266,40.24251174926758,14125430.0
2022-01-14,40.1141242980957,40.392295837402344,39.95720291137695,40.2995719909668,10372417.0
2022-01-18,39.97146987915039,40.106990814208984,39.465049743652344,39.54351043701172,14399521.0
2022-01-19,40.29243850708008,40.570613861083984,39.94293975830078,39.98573684692383,12501354.0
2022-01-20,40.64194107055664,41.31954574584961,40.328102111816406,40.513553619384766,11848442.0
2022-01-21,40.49215316772461,40.977176666259766,40.29243850708008,40.83452224731445,13227029.0
2022-01-24,40.01426315307617,40.791725158691406,38.98003005981445,40.69900131225586,14614728.0
2022-01-25,39.55777359008789,40.0,39.35092544555664,39.67903137207031,11167351.0
2022-01-26,39.72895812988281,40.2995719909668,39.436519622802734,39.68616485595703,11772454.0
2022-01-27,40.03566360473633,40.7631950378418,39.664764404296875,40.01426315307617,15545937.0
2022-01-28,40.89158248901367,40.92011260986328,39.614837646484375,39.8858757019043,11840871.0
2022-01-31,41.33380889892578,41.36947250366211,40.4136962890625,40.47789001464844,13534347.0
2022-02-01,41.24821853637695,41.519256591796875,40.60627746582031,41.12696075439453,10562948.0
2022-02-02,42.86000061035156,43.09000015258789,40.79999923706055,41.060001373291016,29696500.0
2022-02-03,43.790000915527344,44.02000045776367,42.189998626708984,42.189998626708984,25588400.0
2022-02-04,43.52000045776367,43.900001525878906,42.619998931884766,42.66999816894531,17454600.0
2022-02-07,43.63999938964844,43.7400016784668,43.040000915527344,43.099998474121094,14388000.0
2022-02-08,43.02000045776367,44.02000045776367,42.959999084472656,43.880001068115234,14755400.0
2022-02-09,42.599998474121094,43.4900016784668,42.540000915527344,43.15999984741211,10408500.0
2022-02-10,42.040000915527344,42.90999984741211,41.959999084472656,42.209999084472656,11356500.0
2022-02-11,42.130001068115234,42.7400016784668,41.9900016784668,42.119998931884766,11253700.0
2022-02-14,42.20000076293945,42.349998474121094,41.279998779296875,42.27000045776367,13118500.0
2022-02-15,41.7400016784668,42.5099983215332,41.43000030517578,42.33000183105469,10471900.0
2022-02-16,42.0,42.290000915527344,41.560001373291016,41.959999084472656,9731500.0
2022-02-17,41.75,42.0099983215332,41.43000030517578,41.849998474121094,7960000.0
2022-02-18,41.630001068115234,41.9900016784668,41.45000076293945,41.9900016784668,8963800.0
2022-02-22,41.650001525878906,41.959999084472656,41.36000061035156,41.72999954223633,11475100.0
2022-02-23,40.970001220703125,41.88999938964844,40.810001373291016,41.720001220703125,8161900.0
2022-02-24,41.29999923706055,41.400001525878906,40.11000061035156,40.84000015258789,11997700.0
2022-02-25,42.599998474121094,42.68000030517578,41.290000915527344,41.34000015258789,7981400.0
2022-02-28,42.560001373291016,42.849998474121094,41.900001525878906,42.150001525878906,13253600.0
2022-03-01,42.22999954223633,42.650001525878906,41.869998931884766,42.0,8039100.0
2022-03-02,42.7599983215332,43.029998779296875,42.13999938964844,42.34000015258789,7133700.0
2022-03-03,43.130001068115234,43.310001373291016,42.77000045776367,42.79999923706055,7236200.0
2022-03-04,44.279998779296875,44.279998779296875,42.540000915527344,42.880001068115234,9041500.0
2022-03-07,43.83000183105469,44.72999954223633,43.77000045776367,44.16999816894531,10065200.0
2022-03-08,43.4900016784668,44.290000915527344,43.099998474121094,44.15999984741211,8624200.0
2022-03-09,43.54999923706055,43.91999816894531,43.2599983215332,43.7400016784668,8573000.0
2022-03-10,43.599998474121094,43.810001373291016,43.13999938964844,43.310001373291016,9859100.0
2022-03-11,43.630001068115234,44.400001525878906,43.59000015258789,44.2400016784668,6407400.0
2022-03-14,43.58000183105469,44.119998931884766,43.52000045776367,43.70000076293945,6793400.0
2022-03-15,43.7599983215332,44.02000045776367,43.27000045776367,43.88999938964844,6385000.0
2022-03-16,43.439998626708984,44.09000015258789,42.709999084472656,43.63999938964844,8718600.0
2022-03-17,43.45000076293945,43.75,43.310001373291016,43.470001220703125,7454400.0
2022-03-18,43.25,43.529998779296875,42.86000061035156,43.310001373291016,13086000.0
2022-03-21,43.65999984741211,43.709999084472656,43.209999084472656,43.290000915527344,8522100.0
2022-03-22,43.630001068115234,43.9900016784668,43.349998474121094,43.810001373291016,5690300.0
2022-03-23,43.70000076293945,44.0099983215332,43.04999923706055,43.619998931884766,7221300.0
2022-03-24,44.470001220703125,44.56999969482422,43.779998779296875,43.84000015258789,4872800.0
2022-03-25,45.5099983215332,45.54999923706055,44.41999816894531,44.470001220703125,5698500.0
2022-03-28,46.02000045776367,46.029998779296875,45.31999969482422,45.58000183105469,9274700.0
2022-03-29,46.9900016784668,47.02000045776367,46.0099983215332,46.0099983215332,8463700.0
2022-03-30,47.22999954223633,47.25,46.790000915527344,46.95000076293945,6125800.0
2022-03-31,47.630001068115234,48.029998779296875,47.310001373291016,47.400001525878906,8196400.0
2022-04-01,47.65999984741211,47.83000183105469,47.290000915527344,47.599998474121094,10273500.0
2022-04-04,47.34000015258789,47.790000915527344,46.83000183105469,47.75,6212500.0
2022-04-05,47.79999923706055,48.18000030517578,47.33000183105469,47.33000183105469,8562500.0
2022-04-06,49.709999084472656,49.84000015258789,47.90999984741211,48.060001373291016,12439400.0
2022-04-07,50.02000045776367,50.130001068115234,49.27000045776367,49.5,13463900.0
2022-04-08,50.130001068115234,50.290000915527344,49.25,50.11000061035156,6020600.0
2022-04-11,48.2400016784668,50.13999938964844,48.16999816894531,49.93000030517578,7488300.0
2022-04-12,48.04999923706055,48.66999816894531,47.7599983215332,48.16999816894531,7535500.0
2022-04-13,48.63999938964844,48.720001220703125,47.970001220703125,48.060001373291016,7015500.0
2022-04-14,49.029998779296875,49.349998474121094,48.63999938964844,48.880001068115234,6493600.0
2022-04-18,49.22999954223633,49.380001068115234,48.81999969482422,49.029998779296875,5408000.0
2022-04-19,49.5,49.599998474121094,49.11000061035156,49.33000183105469,4314200.0
2022-04-20,50.25,50.65999984741211,50.0099983215332,50.150001525878906,6193300.0
2022-04-21,49.7400016784668,50.709999084472656,49.70000076293945,50.02000045776367,5337300.0
2022-04-22,48.650001525878906,49.86000061035156,48.560001373291016,49.68000030517578,7508400.0
2022-04-25,48.77000045776367,48.95000076293945,47.4900016784668,48.650001525878906,6257100.0
2022-04-26,48.41999816894531,49.34000015258789,48.27000045776367,48.369998931884766,4844600.0
2022-04-27,47.790000915527344,48.849998474121094,47.7400016784668,48.5,6906400.0
2022-04-28,48.34000015258789,48.5,47.56999969482422,47.849998474121094,6496100.0
2022-04-29,46.779998779296875,48.29999923706055,46.709999084472656,48.15999984741211,7185300.0
2022-05-02,46.650001525878906,47.29999923706055,46.06999969482422,46.869998931884766,6330100.0
2022-05-03,46.689998626708984,47.630001068115234,46.540000915527344,46.849998474121094,4514800.0
2022-05-04,47.91999816894531,47.95000076293945,46.79999923706055,47.2400016784668,8198300.0
2022-05-05,46.900001525878906,47.68000030517578,46.45000076293945,47.63999938964844,7051500.0
2022-05-06,47.060001373291016,47.31999969482422,46.4900016784668,46.86000061035156,10963600.0
2022-05-09,46.72999954223633,47.189998626708984,46.279998779296875,47.060001373291016,6465900.0
2022-05-10,46.7599983215332,48.0099983215332,46.220001220703125,47.220001220703125,8876100.0
2022-05-11,47.619998931884766,48.36000061035156,46.599998474121094,46.709999084472656,9406200.0
2022-05-12,45.849998474121094,47.70000076293945,45.400001525878906,47.34000015258789,12044400.0
2022-05-13,46.72999954223633,46.77000045776367,45.849998474121094,46.15999984741211,5592700.0
2022-05-16,46.869998931884766,47.2599983215332,46.40999984741211,46.86000061035156,4707500.0
2022-05-17,47.540000915527344,47.560001373291016,46.369998931884766,47.0,5123400.0
2022-05-18,47.130001068115234,47.88999938964844,46.95000076293945,47.630001068115234,6946200.0
2022-05-19,47.349998474121094,47.52000045776367,46.41999816894531,47.060001373291016,5821500.0
2022-05-20,47.150001525878906,47.619998931884766,46.349998474121094,47.369998931884766,6175900.0
2022-05-23,47.88999938964844,48.150001525878906,47.40999984741211,47.79999923706055,4333200.0
2022-05-24,48.83000183105469,49.02000045776367,47.47999954223633,47.900001525878906,6421600.0
2022-05-25,49.02000045776367,49.189998626708984,48.65999984741211,48.83000183105469,5183600.0
2022-05-26,49.15999984741211,49.5,49.0099983215332,49.04999923706055,5005300.0
2022-05-27,49.849998474121094,49.86000061035156,48.939998626708984,49.040000915527344,5224800.0
2022-05-31,49.150001525878906,49.68000030517578,48.86000061035156,49.470001220703125,12224700.0
2022-06-01,49.189998626708984,49.5,48.689998626708984,49.5,4850800.0
2022-06-02,48.9900016784668,49.4900016784668,48.08000183105469,49.47999954223633,5221800.0
2022-06-03,48.72999954223633,49.20000076293945,48.66999816894531,48.7400016784668,4445100.0
2022-06-06,48.54999923706055,49.13999938964844,48.439998626708984,49.099998474121094,4454900.0
2022-06-07,49.04999923706055,49.130001068115234,48.29999923706055,48.59000015258789,4058900.0
2022-06-08,48.16999816894531,49.22999954223633,48.060001373291016,48.93000030517578,5527100.0
2022-06-09,46.65999984741211,48.150001525878906,46.529998779296875,47.91999816894531,5264400.0
2022-06-10,46.0099983215332,46.41999816894531,45.70000076293945,46.119998931884766,6626500.0
2022-06-13,43.68000030517578,45.439998626708984,43.52000045776367,45.2599983215332,8093700.0
2022-06-14,42.310001373291016,43.90999984741211,41.72999954223633,43.810001373291016,9114100.0
2022-06-15,42.2599983215332,43.040000915527344,41.650001525878906,42.65999984741211,7565600.0
2022-06-16,41.220001220703125,41.72999954223633,40.77000045776367,41.5099983215332,7851100.0
2022-06-17,40.90999984741211,41.61000061035156,40.16999816894531,41.38999938964844,14637800.0
2022-06-21,41.599998474121094,41.88999938964844,41.0099983215332,41.22999954223633,6421700.0
2022-06-22,41.689998626708984,42.16999816894531,41.11000061035156,41.27000045776367,5921700.0
2022-06-23,42.22999954223633,42.41999816894531,41.810001373291016,41.95000076293945,4917900.0
2022-06-24,43.290000915527344,43.36000061035156,42.11000061035156,42.310001373291016,7172500.0
2022-06-27,43.88999938964844,44.15999984741211,43.09000015258789,43.209999084472656,4465400.0
2022-06-28,43.880001068115234,44.40999984741211,43.599998474121094,43.970001220703125,5864300.0
2022-06-29,44.34000015258789,44.470001220703125,43.93000030517578,43.939998626708984,4833500.0
2022-06-30,45.31999969482422,45.65999984741211,43.880001068115234,44.150001525878906,10676400.0
2022-07-01,46.06999969482422,46.130001068115234,45.13999938964844,45.20000076293945,7685400.0
2022-07-05,43.619998931884766,45.900001525878906,42.75,45.84000015258789,8064900.0
2022-07-06,44.2599983215332,44.709999084472656,43.540000915527344,44.13999938964844,4615800.0
2022-07-07,44.38999938964844,45.130001068115234,44.349998474121094,44.810001373291016,4554200.0
2022-07-08,44.290000915527344,44.70000076293945,44.0099983215332,44.560001373291016,3449700.0
2022-07-11,44.43000030517578,44.540000915527344,43.7400016784668,44.2400016784668,3848100.0
2022-07-12,44.22999954223633,44.970001220703125,44.0,44.380001068115234,3997300.0
2022-07-13,43.599998474121094,44.2599983215332,43.470001220703125,43.66999816894531,4895200.0
2022-07-14,44.150001525878906,44.220001220703125,42.7400016784668,42.88999938964844,4504100.0
2022-07-15,44.22999954223633,44.599998474121094,43.63999938964844,44.310001373291016,4905300.0
2022-07-18,43.7599983215332,44.52000045776367,43.7400016784668,44.29999923706055,3669200.0
2022-07-19,43.70000076293945,44.349998474121094,43.619998931884766,44.220001220703125,7205000.0
2022-07-20,43.099998474121094,44.119998931884766,43.09000015258789,43.900001525878906,8758500.0
2022-07-21,43.2599983215332,43.290000915527344,42.72999954223633,43.16999816894531,6199900.0
2022-07-22,44.02000045776367,44.099998474121094,43.470001220703125,43.47999954223633,4120800.0
2022-07-25,44.41999816894531,44.560001373291016,43.880001068115234,44.099998474121094,3561800.0
2022-07-26,44.70000076293945,44.970001220703125,44.349998474121094,44.630001068115234,4655700.0
2022-07-27,44.459999084472656,44.66999816894531,44.02000045776367,44.540000915527344,7082000.0
2022-07-28,46.27000045776367,46.29999923706055,44.810001373291016,45.029998779296875,8173500.0
2022-07-29,46.4900016784668,46.75,46.02000045776367,46.02000045776367,4582000.0
2022-08-01,46.11000061035156,46.599998474121094,45.52000045776367,46.40999984741211,5684200.0
2022-08-02,45.83000183105469,46.52000045776367,45.75,46.279998779296875,5300300.0
2022-08-03,44.310001373291016,44.9900016784668,43.959999084472656,44.27000045776367,10693200.0
2022-08-04,45.060001373291016,45.369998931884766,44.43000030517578,44.4900016784668,6942400.0
2022-08-05,44.77000045776367,45.599998474121094,44.130001068115234,45.0,11593800.0
2022-08-08,44.97999954223633,45.529998779296875,44.70000076293945,45.369998931884766,3993300.0
2022-08-09,45.400001525878906,45.58000183105469,44.970001220703125,45.130001068115234,4920900.0
2022-08-10,45.529998779296875,45.68000030517578,44.849998474121094,45.560001373291016,4986000.0
2022-08-11,45.70000076293945,46.29999923706055,45.43000030517578,45.59000015258789,4249000.0
2022-08-12,46.16999816894531,46.2599983215332,45.4900016784668,45.5,4872500.0
2022-08-15,46.70000076293945,46.75,46.02000045776367,46.029998779296875,4595200.0
2022-08-16,46.689998626708984,47.22999954223633,46.56999969482422,46.650001525878906,5112400.0
2022-08-17,46.25,46.540000915527344,45.9900016784668,46.41999816894531,5561400.0
2022-08-18,46.310001373291016,46.709999084472656,46.13999938964844,46.31999969482422,6845300.0
2022-08-19,46.13999938964844,46.4900016784668,46.040000915527344,46.2599983215332,7242600.0
2022-08-22,45.349998474121094,46.029998779296875,45.220001220703125,45.939998626708984,3908700.0
2022-08-23,45.06999969482422,45.36000061035156,44.709999084472656,45.27000045776367,7160400.0
2022-08-24,45.4900016784668,45.540000915527344,44.93000030517578,44.959999084472656,8468100.0
2022-08-25,45.81999969482422,45.939998626708984,45.279998779296875,45.68000030517578,7465000.0
2022-08-26,44.709999084472656,46.13999938964844,44.66999816894531,46.06999969482422,7581700.0
2022-08-29,45.0,45.369998931884766,44.2400016784668,44.380001068115234,5045400.0
2022-08-30,44.060001373291016,45.11000061035156,43.880001068115234,44.970001220703125,4535700.0
2022-08-31,43.90999984741211,44.689998626708984,43.900001525878906,44.040000915527344,8360400.0
2022-09-01,44.45000076293945,44.59000015258789,43.720001220703125,43.720001220703125,5398800.0
2022-09-02,44.08000183105469,45.27000045776367,43.9900016784668,44.720001220703125,6900600.0
2022-09-06,43.88999938964844,44.90999984741211,43.79999923706055,44.209999084472656,5566700.0
2022-09-07,45.11000061035156,45.4900016784668,44.11000061035156,44.18000030517578,10215900.0
2022-09-08,45.369998931884766,45.68000030517578,44.810001373291016,44.86000061035156,7210400.0
2022-09-09,45.84000015258789,46.130001068115234,45.43000030517578,45.77000045776367,6476500.0
2022-09-12,46.11000061035156,46.189998626708984,45.599998474121094,45.939998626708984,7599000.0
2022-09-13,44.02000045776367,45.72999954223633,43.81999969482422,45.630001068115234,7948700.0
2022-09-14,44.349998474121094,44.709999084472656,44.0099983215332,44.040000915527344,6671400.0
2022-09-15,43.2400016784668,44.099998474121094,43.11000061035156,44.08000183105469,5741800.0
2022-09-16,43.209999084472656,43.40999984741211,42.81999969482422,43.22999954223633,12995400.0
2022-09-19,43.38999938964844,43.400001525878906,42.779998779296875,42.939998626708984,6484600.0
2022-09-20,42.779998779296875,43.16999816894531,42.63999938964844,42.9900016784668,6440800.0
2022-09-21,42.099998474121094,43.36000061035156,42.06999969482422,43.02000045776367,6411200.0
2022-09-22,41.68000030517578,42.11000061035156,41.47999954223633,42.060001373291016,6492400.0
2022-09-23,41.66999816894531,41.88999938964844,40.810001373291016,41.16999816894531,8677200.0
2022-09-26,40.58000183105469,41.70000076293945,40.18000030517578,41.66999816894531,6173000.0
2022-09-27,40.150001525878906,41.0,39.72999954223633,40.72999954223633,8304200.0
2022-09-28,39.68000030517578,40.56999969482422,39.630001068115234,40.369998931884766,10342300.0
2022-09-29,37.75,39.470001220703125,37.380001068115234,39.41999816894531,14031000.0
2022-09-30,37.459999084472656,38.22999954223633,37.36000061035156,37.939998626708984,9616900.0
2022-10-03,38.47999954223633,38.84000015258789,37.779998779296875,38.25,10537700.0
2022-10-04,40.0099983215332,40.040000915527344,38.66999816894531,38.75,12357100.0
2022-10-05,38.70000076293945,39.36000061035156,38.16999816894531,39.25,9915300.0
2022-10-06,37.7599983215332,38.66999816894531,37.689998626708984,38.560001373291016,7820100.0
2022-10-07,36.959999084472656,37.84000015258789,36.7599983215332,37.689998626708984,7119500.0
2022-10-10,37.810001373291016,37.91999816894531,37.16999816894531,37.16999816894531,11501200.0
2022-10-11,37.470001220703125,38.2400016784668,37.400001525878906,37.70000076293945,8315500.0
2022-10-12,35.959999084472656,37.54999923706055,35.939998626708984,37.540000915527344,7568400.0
2022-10-13,37.22999954223633,37.41999816894531,35.31999969482422,35.40999984741211,9324500.0
2022-10-14,36.59000015258789,37.849998474121094,36.4900016784668,37.58000183105469,6830000.0
2022-10-17,37.099998474121094,37.849998474121094,37.0099983215332,37.29999923706055,7906000.0
2022-10-18,37.560001373291016,38.04999923706055,37.27000045776367,37.560001373291016,7505400.0
2022-10-19,36.849998474121094,37.459999084472656,36.779998779296875,36.93000030517578,6263300.0
2022-10-20,35.540000915527344,36.66999816894531,35.189998626708984,36.63999938964844,10085500.0
2022-10-21,36.720001220703125,36.9900016784668,35.45000076293945,35.7400016784668,11674800.0
2022-10-24,36.869998931884766,37.2599983215332,36.66999816894531,36.95000076293945,5191800.0
2022-10-25,37.7599983215332,37.869998931884766,36.849998474121094,36.869998931884766,7483700.0
2022-10-26,37.61000061035156,38.290000915527344,37.36000061035156,37.810001373291016,13319500.0
2022-10-27,37.70000076293945,38.54999923706055,37.61000061035156,38.060001373291016,9687800.0
2022-10-28,38.7599983215332,38.810001373291016,37.75,37.75,7594400.0
2022-10-31,38.59000015258789,38.86000061035156,38.38999938964844,38.70000076293945,6293500.0
2022-11-01,38.7599983215332,39.0099983215332,38.540000915527344,38.900001525878906,5368600.0
2022-11-02,38.040000915527344,39.27000045776367,37.97999954223633,38.4900016784668,8601300.0
2022-11-03,36.959999084472656,37.79999923706055,36.099998474121094,36.119998931884766,14922000.0
2022-11-04,37.18000030517578,37.529998779296875,36.380001068115234,37.18000030517578,12529700.0
2022-11-07,36.68000030517578,37.630001068115234,36.029998779296875,37.470001220703125,11146200.0
2022-11-08,37.709999084472656,37.81999969482422,36.619998931884766,36.619998931884766,11552300.0
2022-11-09,37.689998626708984,38.27000045776367,37.540000915527344,37.56999969482422,11904400.0
2022-11-10,39.0,39.11000061035156,38.189998626708984,38.9900016784668,8648400.0
2022-11-11,39.11000061035156,39.369998931884766,38.459999084472656,39.15999984741211,7487800.0
2022-11-14,38.060001373291016,39.06999969482422,38.029998779296875,39.0,6592300.0
2022-11-15,38.2400016784668,38.83000183105469,37.779998779296875,38.41999816894531,6885600.0
2022-11-16,38.060001373291016,38.720001220703125,38.029998779296875,38.310001373291016,5964000.0
2022-11-17,37.47999954223633,37.880001068115234,37.2400016784668,37.65999984741211,5340700.0
2022-11-18,38.58000183105469,38.72999954223633,37.599998474121094,37.84000015258789,7599100.0
2022-11-21,38.70000076293945,38.83000183105469,38.349998474121094,38.5099983215332,5784300.0
2022-11-22,39.45000076293945,39.52000045776367,38.91999816894531,39.04999923706055,7653600.0
2022-11-23,39.869998931884766,39.880001068115234,39.209999084472656,39.29999923706055,6215600.0
2022-11-25,40.06999969482422,40.27000045776367,39.939998626708984,39.97999954223633,3381200.0
2022-11-28,40.22999954223633,40.40999984741211,39.83000183105469,40.029998779296875,10027700.0
2022-11-29,40.0,40.11000061035156,39.61000061035156,40.0099983215332,7992500.0
2022-11-30,41.369998931884766,41.38999938964844,39.88999938964844,39.95000076293945,13045600.0
2022-12-01,41.529998779296875,42.040000915527344,41.18000030517578,41.65999984741211,7897000.0
2022-12-02,41.45000076293945,41.470001220703125,40.790000915527344,41.18000030517578,5736200.0
2022-12-05,41.75,41.790000915527344,41.06999969482422,41.18000030517578,8675600.0
2022-12-06,42.869998931884766,43.0,41.7599983215332,41.7599983215332,19809300.0
2022-12-07,42.310001373291016,42.939998626708984,42.130001068115234,42.869998931884766,14466700.0
2022-12-08,41.77000045776367,42.380001068115234,41.56999969482422,42.220001220703125,9186700.0
2022-12-09,41.41999816894531,42.08000183105469,41.40999984741211,41.83000183105469,5334200.0
2022-12-12,42.5,42.529998779296875,41.18000030517578,41.59000015258789,5326100.0
2022-12-13,42.540000915527344,43.5099983215332,42.189998626708984,43.290000915527344,8747600.0
2022-12-14,42.81999969482422,43.650001525878906,42.470001220703125,42.689998626708984,7271200.0
2022-12-15,42.380001068115234,42.790000915527344,41.9900016784668,42.70000076293945,6088400.0
2022-12-16,41.93000030517578,42.02000045776367,40.84000015258789,41.849998474121094,18680200.0
2022-12-19,41.77000045776367,42.31999969482422,41.58000183105469,41.81999969482422,6261000.0
2022-12-20,42.060001373291016,42.33000183105469,41.43000030517578,41.779998779296875,7406600.0
2022-12-21,42.630001068115234,42.720001220703125,42.20000076293945,42.36000061035156,4721800.0
2022-12-22,42.52000045776367,42.54999923706055,41.86000061035156,42.400001525878906,6052400.0
2022-12-23,43.040000915527344,43.08000183105469,42.380001068115234,42.47999954223633,3317900.0
2022-12-27,43.150001525878906,43.27000045776367,42.86000061035156,43.16999816894531,6136100.0
2022-12-28,42.939998626708984,43.4900016784668,42.849998474121094,43.25,3852600.0
2022-12-29,43.130001068115234,43.459999084472656,43.040000915527344,43.16999816894531,3207500.0
2022-12-30,43.22999954223633,43.310001373291016,42.849998474121094,43.13999938964844,6185300.0
2023-01-03,43.15999984741211,43.349998474121094,42.43000030517578,43.25,5156700.0
2023-01-04,43.72999954223633,43.959999084472656,43.220001220703125,43.38999938964844,4379600.0
2023-01-05,42.779998779296875,43.47999954223633,42.290000915527344,43.40999984741211,8060600.0
2023-01-06,43.66999816894531,43.91999816894531,43.13999938964844,43.2400016784668,6971900.0
2023-01-09,44.150001525878906,44.369998931884766,43.34000015258789,43.58000183105469,9541700.0
2023-01-10,43.689998626708984,44.060001373291016,43.16999816894531,43.86000061035156,4502800.0
2023-01-11,44.13999938964844,44.2400016784668,43.56999969482422,43.68000030517578,5144200.0
2023-01-12,43.380001068115234,44.099998474121094,43.290000915527344,44.0099983215332,6937200.0
2023-01-13,43.380001068115234,43.540000915527344,42.88999938964844,43.130001068115234,5776500.0
2023-01-17,43.15999984741211,43.47999954223633,42.97999954223633,43.2400016784668,4599700.0
2023-01-18,42.22999954223633,43.25,42.119998931884766,43.15999984741211,4586900.0
2023-01-19,42.040000915527344,42.25,41.68000030517578,42.18000030517578,5570900.0
2023-01-20,42.34000015258789,42.38999938964844,41.459999084472656,42.0,5209700.0
2023-01-23,41.81999969482422,42.38999938964844,41.7400016784668,42.09000015258789,4702700.0
2023-01-24,41.5099983215332,41.959999084472656,41.2400016784668,41.86000061035156,3871400.0
2023-01-25,41.41999816894531,41.560001373291016,40.95000076293945,41.220001220703125,5448600.0
2023-01-26,41.599998474121094,41.689998626708984,41.189998626708984,41.36000061035156,3704400.0
2023-01-27,41.689998626708984,41.810001373291016,41.279998779296875,41.5099983215332,4773100.0
2023-01-30,41.75,42.279998779296875,41.4900016784668,41.58000183105469,3836300.0
2023-01-31,42.189998626708984,42.25,41.61000061035156,41.849998474121094,5133800.0
2023-02-01,42.29999923706055,42.599998474121094,41.63999938964844,41.90999984741211,6373800.0
2023-02-02,41.88999938964844,42.95000076293945,41.790000915527344,42.189998626708984,9351000.0
2023-02-03,40.900001525878906,41.599998474121094,40.09000015258789,41.52000045776367,6980200.0
2023-02-06,40.959999084472656,41.040000915527344,40.290000915527344,40.880001068115234,6949200.0
2023-02-07,40.81999969482422,41.02000045776367,40.29999923706055,40.84000015258789,5374200.0
2023-02-08,40.2400016784668,40.5,39.900001525878906,40.47999954223633,6619000.0
2023-02-09,39.9900016784668,40.54999923706055,39.689998626708984,40.27000045776367,6727800.0
2023-02-10,40.709999084472656,40.7599983215332,39.88999938964844,40.16999816894531,8818000.0
2023-02-13,41.189998626708984,41.189998626708984,40.650001525878906,40.720001220703125,5163700.0
2023-02-14,42.029998779296875,42.790000915527344,41.52000045776367,41.81999969482422,8258600.0
2023-02-15,42.66999816894531,42.81999969482422,41.709999084472656,41.779998779296875,8479400.0
2023-02-16,42.4900016784668,42.779998779296875,41.88999938964844,42.27000045776367,6338900.0
2023-02-17,43.04999923706055,43.34000015258789,42.52000045776367,42.939998626708984,9366900.0
2023-02-21,42.22999954223633,42.880001068115234,42.08000183105469,42.68000030517578,6675900.0
2023-02-22,41.84000015258789,42.52000045776367,41.689998626708984,42.130001068115234,6907200.0
2023-02-23,41.84000015258789,41.959999084472656,41.459999084472656,41.84000015258789,5860900.0
2023-02-24,41.31999969482422,41.41999816894531,40.90999984741211,41.099998474121094,7671700.0
2023-02-27,41.43000030517578,42.220001220703125,41.34000015258789,41.54999923706055,5390100.0
2023-02-28,40.38999938964844,41.380001068115234,40.34000015258789,41.27000045776367,22622100.0
2023-03-01,39.75,40.189998626708984,39.4900016784668,40.06999969482422,7707800.0
2023-03-02,40.380001068115234,40.40999984741211,39.529998779296875,39.630001068115234,8843800.0
2023-03-03,41.380001068115234,41.41999816894531,40.31999969482422,40.4900016784668,7547100.0
2023-03-06,41.4900016784668,41.630001068115234,41.029998779296875,41.45000076293945,6484400.0
2023-03-07,41.0,41.83000183105469,40.61000061035156,41.63999938964844,8039500.0
2023-03-08,41.25,41.36000061035156,40.7599983215332,41.040000915527344,4665600.0
2023-03-09,40.59000015258789,41.61000061035156,40.5,41.31999969482422,5046400.0
2023-03-10,40.18000030517578,40.900001525878906,39.84000015258789,40.79999923706055,6166200.0
2023-03-13,41.38999938964844,41.52000045776367,40.0,40.08000183105469,10910900.0
2023-03-14,41.34000015258789,41.75,40.88999938964844,41.630001068115234,7436100.0
2023-03-15,41.84000015258789,42.130001068115234,40.65999984741211,41.029998779296875,10791200.0
2023-03-16,42.150001525878906,42.189998626708984,41.20000076293945,41.58000183105469,8506700.0
2023-03-17,42.13999938964844,42.2599983215332,41.349998474121094,42.029998779296875,28178200.0
2023-03-20,41.81999969482422,42.38999938964844,41.779998779296875,42.13999938964844,12383300.0
2023-03-21,40.68000030517578,42.029998779296875,40.2400016784668,41.95000076293945,10248800.0
2023-03-22,39.68000030517578,40.790000915527344,39.65999984741211,40.34000015258789,9537200.0
2023-03-23,39.20000076293945,40.29999923706055,38.97999954223633,39.63999938964844,8451800.0
2023-03-24,40.2400016784668,40.25,39.060001373291016,39.130001068115234,6985000.0
2023-03-27,40.52000045776367,40.90999984741211,40.400001525878906,40.470001220703125,5372000.0
2023-03-28,40.81999969482422,41.22999954223633,40.45000076293945,40.540000915527344,6953400.0
2023-03-29,41.150001525878906,41.36000061035156,40.91999816894531,40.93000030517578,6126600.0
2023-03-30,41.45000076293945,41.90999984741211,41.220001220703125,41.41999816894531,5341200.0
2023-03-31,41.88999938964844,41.93000030517578,41.349998474121094,41.54999923706055,5378200.0
2023-04-03,41.810001373291016,42.16999816894531,41.439998626708984,41.810001373291016,5013200.0
2023-04-04,41.86000061035156,42.06999969482422,41.61000061035156,41.7599983215332,4131800.0
2023-04-05,42.93000030517578,43.08000183105469,42.0099983215332,42.0099983215332,7595100.0
2023-04-06,43.060001373291016,43.33000183105469,42.77000045776367,43.130001068115234,8745500.0
2023-04-10,43.2599983215332,43.279998779296875,42.43000030517578,42.93000030517578,5005600.0
2023-04-11,43.2599983215332,43.43000030517578,43.06999969482422,43.349998474121094,4589300.0
2023-04-12,43.08000183105469,43.5,42.959999084472656,43.29999923706055,7717300.0
2023-04-13,42.88999938964844,43.029998779296875,41.95000076293945,42.95000076293945,12061400.0
2023-04-14,42.130001068115234,42.599998474121094,41.91999816894531,42.41999816894531,6651200.0
2023-04-17,42.66999816894531,42.720001220703125,42.20000076293945,42.31999969482422,5737300.0
2023-04-18,42.849998474121094,43.040000915527344,42.58000183105469,42.79999923706055,4393600.0
2023-04-19,43.040000915527344,43.11000061035156,42.75,42.75,3377000.0
2023-04-20,43.0,43.13999938964844,42.65999984741211,43.08000183105469,4304800.0
2023-04-21,43.220001220703125,43.31999969482422,42.83000183105469,43.220001220703125,4430100.0
2023-04-24,43.45000076293945,43.619998931884766,42.81999969482422,43.189998626708984,4687400.0
2023-04-25,43.61000061035156,43.709999084472656,43.29999923706055,43.29999923706055,3007200.0
2023-04-26,42.790000915527344,43.540000915527344,42.61000061035156,43.31999969482422,5213800.0
2023-04-27,42.779998779296875,43.27000045776367,42.630001068115234,42.91999816894531,6959400.0
2023-04-28,42.439998626708984,43.029998779296875,42.369998931884766,42.779998779296875,11350100.0
2023-05-01,43.18000030517578,43.400001525878906,42.38999938964844,42.45000076293945,8188500.0
2023-05-02,42.56999969482422,43.349998474121094,42.380001068115234,43.15999984741211,6183900.0
2023-05-03,42.33000183105469,43.22999954223633,42.20000076293945,42.869998931884766,6138800.0
2023-05-04,42.560001373291016,43.06999969482422,41.529998779296875,42.41999816894531,6322000.0
2023-05-05,42.849998474121094,43.04999923706055,42.47999954223633,42.58000183105469,3849800.0
2023-05-08,42.77000045776367,43.33000183105469,42.630001068115234,42.869998931884766,4748600.0
2023-05-09,42.619998931884766,42.810001373291016,42.189998626708984,42.599998474121094,5559000.0
2023-05-10,42.91999816894531,43.04999923706055,42.43000030517578,42.7599983215332,5421000.0
2023-05-11,42.47999954223633,43.02000045776367,42.22999954223633,42.84000015258789,5803400.0
2023-05-12,41.75,42.689998626708984,41.43000030517578,42.43000030517578,8934200.0
2023-05-15,40.7599983215332,42.0,40.439998626708984,42.0,6569300.0
2023-05-16,39.369998931884766,40.810001373291016,39.33000183105469,40.7599983215332,8434600.0
2023-05-17,39.2599983215332,39.79999923706055,39.04999923706055,39.349998474121094,6907300.0
2023-05-18,39.38999938964844,39.45000076293945,38.880001068115234,39.099998474121094,6997500.0
2023-05-19,39.869998931884766,40.0,39.40999984741211,39.439998626708984,11999300.0
2023-05-22,40.119998931884766,40.470001220703125,39.77000045776367,40.15999984741211,6120700.0
2023-05-23,40.439998626708984,40.7599983215332,39.849998474121094,40.11000061035156,13712000.0
2023-05-24,40.150001525878906,40.65999984741211,40.08000183105469,40.540000915527344,4638900.0
2023-05-25,39.5099983215332,39.91999816894531,39.15999984741211,39.7599983215332,7033000.0
2023-05-26,39.38999938964844,39.470001220703125,38.79999923706055,39.470001220703125,5801900.0
2023-05-30,39.34000015258789,39.7400016784668,39.25,39.38999938964844,8406300.0
2023-05-31,39.650001525878906,39.75,38.959999084472656,39.34000015258789,8580200.0
2023-06-01,39.47999954223633,39.869998931884766,39.20000076293945,39.869998931884766,7079300.0
2023-06-02,39.689998626708984,40.02000045776367,39.0,39.310001373291016,6612200.0
2023-06-05,39.97999954223633,40.31999969482422,39.70000076293945,39.72999954223633,4107800.0
2023-06-06,39.75,40.209999084472656,39.720001220703125,40.09000015258789,6981200.0
2023-06-07,40.34000015258789,40.5,39.529998779296875,39.849998474121094,7281100.0
2023-06-08,40.130001068115234,40.34000015258789,39.7400016784668,39.849998474121094,8726400.0
2023-06-09,40.08000183105469,40.349998474121094,39.88999938964844,40.20000076293945,5851000.0
2023-06-12,39.90999984741211,40.18000030517578,39.72999954223633,40.09000015258789,4738300.0
2023-06-13,39.79999923706055,40.08000183105469,39.630001068115234,39.90999984741211,6149900.0
2023-06-14,40.119998931884766,40.34000015258789,39.849998474121094,40.0,5336000.0
2023-06-15,40.81999969482422,40.90999984741211,40.25,40.38999938964844,5717300.0
2023-06-16,41.209999084472656,41.43000030517578,40.790000915527344,40.86000061035156,9595000.0
2023-06-20,40.7400016784668,41.22999954223633,40.689998626708984,41.209999084472656,5585900.0
2023-06-21,40.90999984741211,40.91999816894531,40.0099983215332,40.540000915527344,4536600.0
2023-06-22,40.540000915527344,41.099998474121094,40.380001068115234,40.970001220703125,3243600.0
2023-06-23,39.869998931884766,40.790000915527344,39.84000015258789,40.650001525878906,6851200.0
2023-06-26,40.56999969482422,40.75,39.90999984741211,40.09000015258789,4784100.0
2023-06-27,40.81999969482422,40.95000076293945,40.470001220703125,40.63999938964844,6876700.0
2023-06-28,40.09000015258789,40.7599983215332,39.939998626708984,40.709999084472656,4246900.0
2023-06-29,40.11000061035156,40.31999969482422,39.66999816894531,39.79999923706055,4549000.0
2023-06-30,40.7400016784668,40.88999938964844,40.38999938964844,40.40999984741211,5990700.0
2023-07-03,41.04999923706055,41.099998474121094,40.45000076293945,40.619998931884766,2197600.0
2023-07-05,41.47999954223633,41.70000076293945,40.869998931884766,40.939998626708984,6694300.0
2023-07-06,41.060001373291016,41.15999984741211,40.66999816894531,41.11000061035156,4484900.0
2023-07-07,40.959999084472656,41.22999954223633,40.790000915527344,41.15999984741211,5644200.0
2023-07-10,40.97999954223633,41.29999923706055,40.70000076293945,41.099998474121094,5716300.0
2023-07-11,41.709999084472656,41.7400016784668,41.0099983215332,41.11000061035156,3841800.0
2023-07-12,42.04999923706055,42.29999923706055,41.459999084472656,41.70000076293945,6163800.0
2023-07-13,42.18000030517578,42.25,41.790000915527344,41.880001068115234,4729300.0
2023-07-14,42.02000045776367,42.20000076293945,41.59000015258789,42.08000183105469,3915000.0
2023-07-17,41.779998779296875,42.09000015258789,41.560001373291016,42.0,5080800.0
2023-07-18,41.279998779296875,42.02000045776367,40.849998474121094,41.72999954223633,7124500.0
2023-07-19,41.5099983215332,42.029998779296875,41.310001373291016,41.36000061035156,5667700.0
2023-07-20,42.0099983215332,42.34000015258789,41.47999954223633,41.810001373291016,5578100.0
2023-07-21,42.54999923706055,42.810001373291016,42.0099983215332,42.27000045776367,16583800.0
2023-07-24,42.83000183105469,42.970001220703125,42.470001220703125,42.709999084472656,4607600.0
2023-07-25,43.02000045776367,43.20000076293945,42.66999816894531,42.68000030517578,3928500.0
2023-07-26,43.20000076293945,43.529998779296875,42.880001068115234,42.97999954223633,3553500.0
2023-07-27,41.959999084472656,43.279998779296875,41.849998474121094,43.119998931884766,5815600.0
2023-07-28,41.70000076293945,42.34000015258789,41.529998779296875,42.08000183105469,8594800.0
2023-07-31,41.86000061035156,42.08000183105469,41.34000015258789,41.5,6893200.0
2023-08-01,41.470001220703125,42.0099983215332,41.45000076293945,41.810001373291016,5352700.0
2023-08-02,41.5,41.650001525878906,41.029998779296875,41.16999816894531,6935800.0
2023-08-03,40.5,41.25,40.43000030517578,41.150001525878906,4357800.0
2023-08-04,39.91999816894531,40.970001220703125,39.54999923706055,40.72999954223633,4777700.0
2023-08-07,39.970001220703125,40.2400016784668,39.84000015258789,39.84000015258789,5013300.0
2023-08-08,40.08000183105469,40.119998931884766,39.4900016784668,39.77000045776367,5565500.0
2023-08-09,40.25,40.52000045776367,39.880001068115234,40.029998779296875,5648500.0
2023-08-10,40.189998626708984,40.619998931884766,40.119998931884766,40.41999816894531,4205000.0
2023-08-11,40.5099983215332,40.63999938964844,40.06999969482422,40.2599983215332,3302700.0
2023-08-14,40.08000183105469,40.220001220703125,39.83000183105469,40.119998931884766,3798500.0
2023-08-15,39.59000015258789,39.880001068115234,39.5099983215332,39.869998931884766,3716900.0
2023-08-16,39.810001373291016,39.88999938964844,39.599998474121094,39.7599983215332,5557200.0
2023-08-17,39.959999084472656,40.310001373291016,39.790000915527344,39.880001068115234,4263700.0
2023-08-18,40.0099983215332,40.2599983215332,39.90999984741211,40.08000183105469,5361500.0
2023-08-21,39.7400016784668,40.04999923706055,39.400001525878906,40.0099983215332,6239800.0
2023-08-22,40.0,40.150001525878906,39.63999938964844,39.75,3982500.0
2023-08-23,40.25,40.43000030517578,40.08000183105469,40.400001525878906,3236600.0
2023-08-24,40.08000183105469,40.900001525878906,40.029998779296875,40.310001373291016,3766200.0
2023-08-25,40.29999923706055,40.58000183105469,40.06999969482422,40.119998931884766,3412900.0
2023-08-28,40.25,40.630001068115234,40.16999816894531,40.4900016784668,3167000.0
2023-08-29,40.5,40.689998626708984,40.209999084472656,40.29999923706055,3606000.0
2023-08-30,40.41999816894531,40.66999816894531,40.27000045776367,40.41999816894531,2260000.0
2023-08-31,40.119998931884766,40.599998474121094,40.119998931884766,40.4900016784668,8455200.0
2023-09-01,39.9900016784668,40.470001220703125,39.619998931884766,40.349998474121094,3931300.0
2023-09-05,39.5099983215332,40.0,39.18000030517578,39.9900016784668,3584100.0
2023-09-06,39.86000061035156,39.900001525878906,39.470001220703125,39.560001373291016,5607400.0
2023-09-07,40.56999969482422,40.95000076293945,40.099998474121094,40.22999954223633,4917900.0
2023-09-08,40.58000183105469,40.93000030517578,40.459999084472656,40.65999984741211,4545800.0
2023-09-11,40.58000183105469,41.099998474121094,40.540000915527344,40.58000183105469,3597000.0
2023-09-12,40.560001373291016,40.650001525878906,40.22999954223633,40.5,5485900.0
2023-09-13,41.130001068115234,41.31999969482422,40.630001068115234,40.63999938964844,4013700.0
2023-09-14,41.84000015258789,41.93000030517578,41.290000915527344,41.36000061035156,3764700.0
2023-09-15,41.650001525878906,42.15999984741211,41.59000015258789,41.880001068115234,10296200.0
2023-09-18,41.4900016784668,41.81999969482422,41.220001220703125,41.779998779296875,3536300.0
2023-09-19,41.06999969482422,41.47999954223633,40.959999084472656,41.40999984741211,4230600.0
2023-09-20,40.83000183105469,41.369998931884766,40.7599983215332,41.33000183105469,4908800.0
2023-09-21,40.459999084472656,41.099998474121094,40.45000076293945,40.77000045776367,6719900.0
2023-09-22,40.209999084472656,40.560001373291016,39.86000061035156,40.459999084472656,3759900.0
2023-09-25,40.29999923706055,40.31999969482422,39.75,40.040000915527344,3849300.0
2023-09-26,39.150001525878906,40.099998474121094,39.09000015258789,40.09000015258789,5592700.0
2023-09-27,38.79999923706055,39.22999954223633,38.54999923706055,39.119998931884766,5320900.0
2023-09-28,37.880001068115234,38.91999816894531,37.779998779296875,38.81999969482422,6134000.0
2023-09-29,37.790000915527344,38.400001525878906,37.5099983215332,38.08000183105469,6834100.0
2023-10-02,36.61000061035156,37.650001525878906,36.279998779296875,37.59000015258789,9033600.0
2023-10-03,37.04999923706055,37.18000030517578,35.709999084472656,36.20000076293945,8591300.0
2023-10-04,37.40999984741211,37.5,36.689998626708984,37.040000915527344,6822900.0
2023-10-05,37.40999984741211,37.529998779296875,36.79999923706055,37.38999938964844,5266400.0
2023-10-06,38.08000183105469,38.16999816894531,36.349998474121094,37.08000183105469,6224100.0
2023-10-09,38.70000076293945,38.7400016784668,38.02000045776367,38.099998474121094,5558200.0
2023-10-10,39.279998779296875,39.33000183105469,38.61000061035156,38.61000061035156,4880800.0
2023-10-11,40.040000915527344,40.16999816894531,39.25,39.45000076293945,6456800.0
2023-10-12,39.83000183105469,40.16999816894531,39.33000183105469,39.88999938964844,4770500.0
2023-10-13,39.95000076293945,40.66999816894531,39.84000015258789,40.15999984741211,6173800.0
2023-10-16,40.16999816894531,40.34000015258789,39.72999954223633,40.150001525878906,6931700.0
2023-10-17,40.060001373291016,40.220001220703125,39.650001525878906,39.880001068115234,5631800.0
2023-10-18,39.90999984741211,40.2400016784668,39.63999938964844,40.04999923706055,4937800.0
2023-10-19,39.77000045776367,40.369998931884766,39.650001525878906,39.77000045776367,4372400.0
2023-10-20,39.29999923706055,40.040000915527344,39.279998779296875,39.66999816894531,5034700.0
2023-10-23,38.400001525878906,38.88999938964844,37.900001525878906,38.619998931884766,6526400.0
2023-10-24,38.86000061035156,39.25,38.75,38.81999969482422,5210600.0
2023-10-25,39.0,39.33000183105469,38.790000915527344,38.81999969482422,5973400.0
2023-10-26,39.150001525878906,39.79999923706055,39.099998474121094,39.15999984741211,6967700.0
2023-10-27,38.43000030517578,39.16999816894531,38.220001220703125,39.0099983215332,5213100.0
2023-10-30,38.45000076293945,38.93000030517578,38.220001220703125,38.54999923706055,5177900.0
2023-10-31,38.939998626708984,38.970001220703125,38.41999816894531,38.5099983215332,5971300.0
2023-11-01,39.529998779296875,39.83000183105469,38.7599983215332,39.0099983215332,7721800.0
2023-11-02,40.70000076293945,41.09000015258789,39.4900016784668,39.869998931884766,6467900.0
2023-11-03,40.560001373291016,41.47999954223633,40.540000915527344,41.310001373291016,5902900.0
2023-11-06,40.02000045776367,40.720001220703125,39.9900016784668,40.459999084472656,6858400.0
2023-11-07,39.7400016784668,40.060001373291016,39.630001068115234,40.02000045776367,5491100.0
2023-11-08,39.58000183105469,39.68000030517578,39.09000015258789,39.56999969482422,5553300.0
2023-11-09,39.25,39.97999954223633,39.22999954223633,39.66999816894531,3867500.0
2023-11-10,39.43000030517578,39.599998474121094,39.099998474121094,39.5,4495800.0
2023-11-13,38.79999923706055,39.470001220703125,38.7599983215332,39.279998779296875,5511300.0
2023-11-14,39.59000015258789,39.790000915527344,39.13999938964844,39.20000076293945,6434700.0
2023-11-15,39.66999816894531,40.189998626708984,39.369998931884766,39.43000030517578,6703800.0
2023-11-16,39.47999954223633,40.36000061035156,39.41999816894531,40.029998779296875,10366500.0
2023-11-17,38.95000076293945,39.720001220703125,38.88999938964844,39.70000076293945,10869000.0
2023-11-20,39.08000183105469,39.2400016784668,38.54999923706055,38.90999984741211,7680200.0
2023-11-21,38.880001068115234,39.06999969482422,38.349998474121094,38.939998626708984,5053400.0
2023-11-22,38.86000061035156,39.06999969482422,38.619998931884766,38.97999954223633,6251000.0
2023-11-24,39.189998626708984,39.2400016784668,38.7400016784668,38.93000030517578,2523100.0
2023-11-27,39.13999938964844,39.2599983215332,38.849998474121094,39.189998626708984,6884700.0
2023-11-28,39.15999984741211,39.56999969482422,38.93000030517578,39.189998626708984,5652500.0
2023-11-29,38.38999938964844,39.33000183105469,38.25,39.27000045776367,5268300.0
2023-11-30,38.5099983215332,38.599998474121094,38.16999816894531,38.40999984741211,11572700.0
2023-12-01,38.9900016784668,39.0099983215332,38.220001220703125,38.58000183105469,7382800.0
2023-12-04,38.72999954223633,39.0099983215332,38.54999923706055,38.77000045776367,8158300.0
2023-12-05,38.5,38.79999923706055,38.209999084472656,38.790000915527344,7114900.0
2023-12-06,39.40999984741211,39.45000076293945,38.630001068115234,38.7400016784668,7815800.0
2023-12-07,39.34000015258789,39.880001068115234,39.150001525878906,39.52000045776367,7687100.0
2023-12-08,39.209999084472656,39.380001068115234,38.97999954223633,39.369998931884766,7433400.0
2023-12-11,39.52000045776367,39.630001068115234,39.099998474121094,39.349998474121094,7793000.0
2023-12-12,39.439998626708984,39.65999984741211,39.18000030517578,39.65999984741211,5695700.0
2023-12-13,41.0,41.08000183105469,39.34000015258789,39.4900016784668,7994500.0
2023-12-14,37.900001525878906,41.43000030517578,37.459999084472656,41.220001220703125,26399000.0
2023-12-15,35.4900016784668,37.5,35.31999969482422,37.439998626708984,38845300.0
2023-12-18,34.45000076293945,35.59000015258789,34.220001220703125,35.38999938964844,23411000.0
2023-12-19,35.40999984741211,35.41999816894531,34.04999923706055,34.43000030517578,16414300.0
2023-12-20,34.810001373291016,35.599998474121094,34.810001373291016,35.45000076293945,10523500.0
2023-12-21,35.06999969482422,35.25,34.810001373291016,34.91999816894531,8332500.0
2023-12-22,35.2599983215332,35.81999969482422,35.20000076293945,35.2400016784668,5794600.0
2023-12-26,35.529998779296875,35.630001068115234,35.18000030517578,35.189998626708984,3900300.0
2023-12-27,35.40999984741211,35.65999984741211,35.099998474121094,35.560001373291016,6882000.0
2023-12-28,35.849998474121094,35.9900016784668,35.34000015258789,35.400001525878906,5832800.0
2023-12-29,35.900001525878906,35.95000076293945,35.56999969482422,35.70000076293945,4634200.0
2024-01-02,36.470001220703125,36.66999816894531,35.58000183105469,35.75,7584600.0
2024-01-03,36.18000030517578,36.66999816894531,35.900001525878906,36.529998779296875,6784000.0
2024-01-04,36.02000045776367,36.31999969482422,35.970001220703125,36.09000015258789,5443600.0
2024-01-05,36.310001373291016,36.5,35.7400016784668,35.90999984741211,4980000.0
2024-01-08,36.689998626708984,36.7400016784668,35.95000076293945,36.04999923706055,6027200.0
2024-01-09,36.439998626708984,36.59000015258789,36.22999954223633,36.470001220703125,6096200.0
2024-01-10,36.63999938964844,36.779998779296875,36.400001525878906,36.630001068115234,5345800.0
2024-01-11,36.209999084472656,36.56999969482422,35.97999954223633,36.40999984741211,6882000.0
2024-01-12,36.06999969482422,36.59000015258789,36.04999923706055,36.5,4096400.0
2024-01-16,35.70000076293945,35.9900016784668,35.459999084472656,35.90999984741211,7465100.0
2024-01-17,35.59000015258789,36.060001373291016,35.279998779296875,35.5099983215332,7004100.0
2024-01-18,35.29999923706055,35.439998626708984,34.880001068115234,35.36000061035156,6258100.0
2024-01-19,35.040000915527344,35.38999938964844,34.810001373291016,35.189998626708984,9294800.0
2024-01-22,34.86000061035156,35.380001068115234,34.65999984741211,34.939998626708984,5031600.0
2024-01-23,34.75,35.119998931884766,34.5099983215332,34.90999984741211,6110200.0
2024-01-24,34.08000183105469,34.9900016784668,34.029998779296875,34.849998474121094,7287600.0
2024-01-25,34.900001525878906,34.900001525878906,34.08000183105469,34.43000030517578,12960400.0
2024-01-26,35.0099983215332,35.029998779296875,34.65999984741211,34.90999984741211,6182300.0
2024-01-29,35.290000915527344,35.29999923706055,34.65999984741211,34.970001220703125,5454500.0
2024-01-30,35.04999923706055,35.150001525878906,34.650001525878906,35.0099983215332,6400500.0
2024-01-31,34.810001373291016,35.29999923706055,34.529998779296875,35.22999954223633,13440600.0
2024-02-01,35.02000045776367,35.060001373291016,34.459999084472656,34.810001373291016,5605700.0
2024-02-02,34.349998474121094,34.70000076293945,33.939998626708984,34.70000076293945,5819500.0
2024-02-05,33.619998931884766,34.22999954223633,33.58000183105469,33.939998626708984,6336100.0
2024-02-06,33.90999984741211,34.150001525878906,33.459999084472656,33.619998931884766,6444500.0
2024-02-07,34.099998474121094,34.2599983215332,33.65999984741211,34.11000061035156,6946600.0
2024-02-08,33.75,33.97999954223633,33.529998779296875,33.97999954223633,5935400.0
2024-02-09,33.84000015258789,33.900001525878906,33.349998474121094,33.63999938964844,6520400.0
2024-02-12,34.380001068115234,34.5,33.58000183105469,33.790000915527344,7862500.0
2024-02-13,34.189998626708984,34.65999984741211,33.5,34.41999816894531,9168800.0
2024-02-14,34.119998931884766,34.4900016784668,34.040000915527344,34.25,6822200.0
2024-02-15,34.86000061035156,34.939998626708984,34.29999923706055,34.310001373291016,5052500.0
2024-02-16,34.90999984741211,35.13999938964844,34.43000030517578,34.7599983215332,7831000.0
2024-02-20,34.72999954223633,35.34000015258789,34.68000030517578,34.900001525878906,6695100.0
2024-02-21,36.209999084472656,36.459999084472656,35.5,35.68000030517578,12107200.0
2024-02-22,36.029998779296875,36.20000076293945,35.380001068115234,36.029998779296875,7518300.0
2024-02-23,36.130001068115234,36.40999984741211,35.86000061035156,35.880001068115234,4552300.0
2024-02-26,35.630001068115234,36.06999969482422,35.290000915527344,36.06999969482422,6997400.0
2024-02-27,36.209999084472656,36.400001525878906,35.72999954223633,35.880001068115234,6158500.0
2024-02-28,35.79999923706055,36.33000183105469,35.66999816894531,36.04999923706055,5618800.0
2024-02-29,35.84000015258789,36.279998779296875,35.619998931884766,35.939998626708984,11354100.0
2024-03-01,35.4900016784668,35.619998931884766,34.97999954223633,35.220001220703125,4947100.0
2024-03-04,36.20000076293945,36.279998779296875,35.27000045776367,35.34000015258789,5248600.0
2024-03-05,36.27000045776367,36.9900016784668,36.130001068115234,36.25,9773800.0
2024-03-06,36.66999816894531,36.72999954223633,36.31999969482422,36.31999969482422,5743400.0
2024-03-07,36.83000183105469,37.2599983215332,36.70000076293945,37.0,5659300.0
2024-03-08,36.959999084472656,37.08000183105469,36.529998779296875,37.0,6904700.0
2024-03-11,37.189998626708984,37.38999938964844,36.7400016784668,37.09000015258789,5064000.0
2024-03-12,37.0099983215332,37.11000061035156,36.779998779296875,37.0,11600300.0
2024-03-13,36.9900016784668,37.41999816894531,36.95000076293945,37.209999084472656,8789100.0
2024-03-14,36.56999969482422,37.08000183105469,36.369998931884766,36.95000076293945,9924900.0
2024-03-15,36.47999954223633,36.93000030517578,36.209999084472656,36.54999923706055,17634800.0
2024-03-18,36.599998474121094,36.97999954223633,36.380001068115234,36.540000915527344,7371100.0
2024-03-19,36.810001373291016,37.0,36.5,36.5099983215332,6947300.0
2024-03-20,36.560001373291016,37.130001068115234,36.349998474121094,36.630001068115234,5654600.0
2024-03-21,37.029998779296875,37.18000030517578,36.529998779296875,36.63999938964844,6612800.0
2024-03-22,36.70000076293945,37.279998779296875,36.68000030517578,37.279998779296875,5160900.0
2024-03-25,36.849998474121094,36.959999084472656,36.56999969482422,36.75,5381600.0
2024-03-26,36.560001373291016,36.959999084472656,36.52000045776367,36.77000045776367,5883000.0
2024-03-27,37.310001373291016,37.31999969482422,36.77000045776367,36.849998474121094,7988300.0
2024-03-28,37.56999969482422,37.70000076293945,37.18000030517578,37.22999954223633,5855300.0
2024-04-01,37.22999954223633,37.70000076293945,37.060001373291016,37.70000076293945,4857000.0
2024-04-02,37.58000183105469,37.68000030517578,37.04999923706055,37.06999969482422,7306800.0
2024-04-03,37.209999084472656,37.689998626708984,37.20000076293945,37.619998931884766,4792200.0
2024-04-04,37.220001220703125,37.650001525878906,36.95000076293945,37.560001373291016,4348600.0
2024-04-05,37.34000015258789,37.45000076293945,36.5099983215332,36.97999954223633,3957500.0
2024-04-08,37.779998779296875,37.810001373291016,37.2400016784668,37.349998474121094,5059100.0
2024-04-09,37.869998931884766,37.9900016784668,37.70000076293945,37.900001525878906,3782700.0
2024-04-10,36.90999984741211,37.209999084472656,36.630001068115234,37.209999084472656,5370200.0
2024-04-11,36.79999923706055,37.290000915527344,36.58000183105469,37.11000061035156,4696900.0
2024-04-12,36.47999954223633,36.959999084472656,36.189998626708984,36.79999923706055,4985000.0
2024-04-15,36.27000045776367,36.83000183105469,36.06999969482422,36.779998779296875,3752500.0
2024-04-16,35.75,36.349998474121094,35.75,36.29999923706055,5114400.0
2024-04-17,36.41999816894531,36.52000045776367,35.900001525878906,35.900001525878906,4716900.0
2024-04-18,36.68000030517578,36.7400016784668,36.279998779296875,36.619998931884766,4395500.0
2024-04-19,37.54999923706055,37.650001525878906,36.5,36.77000045776367,6125000.0
2024-04-22,37.66999816894531,37.95000076293945,37.220001220703125,37.61000061035156,5174400.0
2024-04-23,37.560001373291016,37.95000076293945,37.31999969482422,37.439998626708984,5700300.0
2024-04-24,37.77000045776367,37.900001525878906,36.79999923706055,36.849998474121094,5061400.0
2024-04-25,37.65999984741211,38.040000915527344,37.209999084472656,37.970001220703125,3958500.0
2024-04-26,37.31999969482422,37.599998474121094,37.2599983215332,37.41999816894531,5439500.0
2024-04-29,37.720001220703125,37.75,37.43000030517578,37.560001373291016,3301800.0
2024-04-30,37.58000183105469,37.79999923706055,37.029998779296875,37.459999084472656,6200200.0
2024-05-01,37.84000015258789,38.20000076293945,37.2599983215332,37.290000915527344,7489100.0
2024-05-02,37.88999938964844,38.45000076293945,37.33000183105469,38.45000076293945,5575100.0
2024-05-03,37.40999984741211,38.150001525878906,36.959999084472656,38.09000015258789,6774400.0
2024-05-06,37.54999923706055,37.599998474121094,37.08000183105469,37.470001220703125,5850300.0
2024-05-07,37.90999984741211,37.93000030517578,37.290000915527344,37.68000030517578,9499800.0
2024-05-08,37.81999969482422,38.0099983215332,37.56999969482422,37.84000015258789,7411600.0
2024-05-09,38.33000183105469,38.349998474121094,37.720001220703125,37.79999923706055,5308600.0
2024-05-10,37.66999816894531,38.09000015258789,37.540000915527344,37.95000076293945,8898300.0
2024-05-13,38.130001068115234,38.290000915527344,37.81999969482422,37.880001068115234,8883400.0
2024-05-14,38.400001525878906,38.5099983215332,38.130001068115234,38.400001525878906,10192100.0
2024-05-15,38.72999954223633,38.9900016784668,38.560001373291016,38.689998626708984,5570800.0
2024-05-16,38.619998931884766,38.970001220703125,38.470001220703125,38.72999954223633,5369900.0
2024-05-17,38.58000183105469,38.72999954223633,38.31999969482422,38.59000015258789,6088700.0
2024-05-20,38.459999084472656,38.689998626708984,38.349998474121094,38.689998626708984,4560500.0
2024-05-21,38.52000045776367,38.7599983215332,38.27000045776367,38.41999816894531,7711100.0
2024-05-22,37.900001525878906,38.56999969482422,37.83000183105469,38.40999984741211,7480200.0
2024-05-23,37.029998779296875,37.79999923706055,36.9900016784668,37.7400016784668,4691100.0
2024-05-24,36.689998626708984,37.11000061035156,36.650001525878906,37.0,4186700.0
2024-05-28,36.779998779296875,37.16999816894531,36.61000061035156,36.68000030517578,5891500.0
2024-05-29,36.18000030517578,36.619998931884766,36.130001068115234,36.43000030517578,5635700.0
2024-05-30,36.72999954223633,36.779998779296875,36.20000076293945,36.29999923706055,5189100.0
2024-05-31,37.54999923706055,37.599998474121094,36.77000045776367,36.849998474121094,12030100.0
2024-06-03,37.20000076293945,37.58000183105469,37.099998474121094,37.54999923706055,3995600.0
2024-06-04,37.36000061035156,37.529998779296875,36.900001525878906,37.0,4529500.0
2024-06-05,36.790000915527344,37.2599983215332,36.68000030517578,37.220001220703125,4781900.0
2024-06-06,36.52000045776367,37.15999984741211,36.36000061035156,36.65999984741211,4758100.0
2024-06-07,36.16999816894531,36.5099983215332,36.13999938964844,36.150001525878906,3199500.0
2024-06-10,36.209999084472656,36.540000915527344,36.02000045776367,36.27000045776367,7102700.0
2024-06-11,36.209999084472656,36.45000076293945,35.720001220703125,35.83000183105469,9487300.0
2024-06-12,34.75,36.47999954223633,34.72999954223633,36.38999938964844,11084600.0
2024-06-13,35.40999984741211,35.540000915527344,34.619998931884766,34.7400016784668,11503200.0
2024-06-14,35.540000915527344,35.54999923706055,35.06999969482422,35.29999923706055,8863500.0
2024-06-17,35.16999816894531,35.65999984741211,35.099998474121094,35.31999969482422,10260800.0
2024-06-18,34.88999938964844,35.36000061035156,34.79999923706055,35.130001068115234,9493200.0
2024-06-20,34.939998626708984,35.220001220703125,34.81999969482422,34.84000015258789,13699000.0
2024-06-21,34.779998779296875,35.29999923706055,34.63999938964844,35.04999923706055,19441800.0
2024-06-24,35.33000183105469,35.43000030517578,34.66999816894531,34.66999816894531,9125800.0
2024-06-25,34.81999969482422,35.36000061035156,34.77000045776367,35.2599983215332,9609400.0
2024-06-26,34.79999923706055,34.83000183105469,34.4900016784668,34.77000045776367,7809100.0
2024-06-27,34.70000076293945,35.0,34.52000045776367,34.77000045776367,5575300.0
2024-06-28,34.61000061035156,34.84000015258789,34.459999084472656,34.66999816894531,23274000.0
2024-07-01,34.54999923706055,34.86000061035156,34.2599983215332,34.7599983215332,6675800.0
2024-07-02,34.529998779296875,34.77000045776367,34.380001068115234,34.72999954223633,4633400.0
2024-07-03,34.72999954223633,34.869998931884766,34.459999084472656,34.459999084472656,2614700.0
2024-07-05,34.310001373291016,34.7400016784668,34.2400016784668,34.65999984741211,5644900.0
2024-07-08,34.2400016784668,34.34000015258789,34.0099983215332,34.34000015258789,5002600.0
2024-07-09,34.43000030517578,34.63999938964844,34.09000015258789,34.09000015258789,7413400.0
2024-07-10,34.689998626708984,34.810001373291016,34.34000015258789,34.54999923706055,4998800.0
2024-07-11,35.31999969482422,35.5099983215332,34.72999954223633,34.86000061035156,6385300.0
2024-07-12,35.2400016784668,35.65999984741211,35.209999084472656,35.4900016784668,8292800.0
2024-07-15,35.349998474121094,35.41999816894531,34.81999969482422,34.95000076293945,8756800.0
2024-07-16,35.52000045776367,35.720001220703125,35.34000015258789,35.56999969482422,6030100.0
2024-07-17,36.43000030517578,36.599998474121094,35.650001525878906,35.790000915527344,7026400.0
2024-07-18,36.2400016784668,36.91999816894531,36.20000076293945,36.310001373291016,5929400.0
2024-07-19,36.130001068115234,36.2599983215332,35.91999816894531,36.2599983215332,4532700.0
2024-07-22,36.25,36.290000915527344,36.040000915527344,36.2599983215332,4941200.0
2024-07-23,35.869998931884766,36.22999954223633,35.84000015258789,36.15999984741211,3172700.0
2024-07-24,36.470001220703125,36.529998779296875,36.0,36.16999816894531,5649800.0
2024-07-25,36.47999954223633,37.279998779296875,36.369998931884766,36.75,7116900.0
2024-07-26,36.75,36.880001068115234,36.529998779296875,36.61000061035156,4552500.0
2024-07-29,36.88999938964844,37.04999923706055,36.650001525878906,36.75,4989200.0
2024-07-30,37.220001220703125,37.33000183105469,36.720001220703125,36.84000015258789,7458300.0
2024-07-31,37.20000076293945,37.529998779296875,36.90999984741211,37.38999938964844,6849800.0
2024-08-01,38.2599983215332,38.34000015258789,36.959999084472656,36.959999084472656,7254700.0
2024-08-02,38.77000045776367,39.02000045776367,38.02000045776367,38.720001220703125,9077700.0
2024-08-05,37.52000045776367,39.880001068115234,37.439998626708984,39.779998779296875,6955600.0
2024-08-06,37.59000015258789,37.9900016784668,37.47999954223633,37.599998474121094,6324900.0
2024-08-07,37.84000015258789,38.33000183105469,37.47999954223633,37.560001373291016,6224700.0
2024-08-08,37.540000915527344,38.0099983215332,37.439998626708984,37.59000015258789,7354000.0
2024-08-09,37.47999954223633,37.65999984741211,36.970001220703125,37.65999984741211,6680100.0
2024-08-12,36.900001525878906,37.119998931884766,36.77000045776367,37.02000045776367,6707800.0
2024-08-13,37.130001068115234,37.16999816894531,36.779998779296875,37.04999923706055,6332300.0
2024-08-14,37.029998779296875,37.41999816894531,36.83000183105469,37.0099983215332,5450200.0
2024-08-15,37.5,37.529998779296875,36.79999923706055,36.869998931884766,10776900.0
2024-08-16,37.61000061035156,37.7400016784668,37.20000076293945,37.529998779296875,5962300.0
2024-08-19,37.61000061035156,37.720001220703125,37.4900016784668,37.689998626708984,3423300.0
2024-08-20,37.540000915527344,37.779998779296875,37.400001525878906,37.650001525878906,3612300.0
2024-08-21,37.869998931884766,38.16999816894531,37.56999969482422,37.59000015258789,5166300.0
2024-08-22,37.880001068115234,37.959999084472656,37.689998626708984,37.75,5728000.0
2024-08-23,37.790000915527344,38.09000015258789,37.70000076293945,38.0,3723700.0
2024-08-26,37.970001220703125,38.18000030517578,37.900001525878906,37.970001220703125,2891400.0
2024-08-27,37.68000030517578,38.060001373291016,37.630001068115234,38.0,4543400.0
2024-08-28,37.88999938964844,38.279998779296875,37.63999938964844,37.709999084472656,5015200.0
2024-08-29,38.029998779296875,38.04999923706055,37.540000915527344,38.0,3705600.0
2024-08-30,38.09000015258789,38.20000076293945,37.81999969482422,37.9900016784668,6379500.0
2024-09-03,38.4900016784668,38.689998626708984,38.0,38.119998931884766,7145000.0
2024-09-04,38.88999938964844,39.2599983215332,38.650001525878906,38.66999816894531,6121000.0
2024-09-05,38.41999816894531,39.25,38.279998779296875,39.11000061035156,7460600.0
2024-09-06,38.20000076293945,38.65999984741211,38.16999816894531,38.45000076293945,4624700.0
2024-09-09,38.72999954223633,38.869998931884766,38.20000076293945,38.380001068115234,6209500.0
2024-09-10,39.04999923706055,39.209999084472656,38.720001220703125,38.849998474121094,7849100.0
2024-09-11,39.29999923706055,39.380001068115234,38.630001068115234,38.88999938964844,11191000.0
2024-09-12,39.86000061035156,39.93000030517578,39.119998931884766,39.38999938964844,19881400.0
2024-09-13,40.22999954223633,40.27000045776367,39.689998626708984,39.93000030517578,6605700.0
2024-09-16,40.43000030517578,40.630001068115234,40.20000076293945,40.40999984741211,7764100.0
2024-09-17,40.20000076293945,40.52000045776367,40.11000061035156,40.36000061035156,6829500.0
2024-09-18,39.5,40.22999954223633,39.290000915527344,40.18000030517578,6921700.0
2024-09-19,39.290000915527344,39.45000076293945,38.880001068115234,39.34000015258789,6675400.0
2024-09-20,40.27000045776367,40.7599983215332,39.52000045776367,39.650001525878906,18779400.0
2024-09-23,40.400001525878906,40.45000076293945,40.08000183105469,40.45000076293945,5674200.0
2024-09-24,39.9900016784668,40.4900016784668,39.75,40.25,9059200.0
2024-09-25,39.9900016784668,40.22999954223633,39.619998931884766,40.220001220703125,6309400.0
2024-09-26,39.93000030517578,40.290000915527344,39.810001373291016,39.81999969482422,3108100.0
2024-09-27,40.380001068115234,40.560001373291016,40.060001373291016,40.13999938964844,5899100.0
2024-09-30,40.54999923706055,40.68000030517578,40.08000183105469,40.380001068115234,8333400.0
2024-10-01,40.77000045776367,41.04999923706055,40.439998626708984,40.54999923706055,7394600.0
2024-10-02,40.95000076293945,41.119998931884766,40.58000183105469,40.59000015258789,4703000.0
2024-10-03,40.779998779296875,41.029998779296875,40.619998931884766,41.0,4137800.0
2024-10-04,40.209999084472656,40.59000015258789,40.060001373291016,40.400001525878906,7512300.0
2024-10-07,39.540000915527344,40.0,39.5,39.9900016784668,4301500.0
2024-10-08,39.61000061035156,39.9900016784668,39.529998779296875,39.68000030517578,4679300.0
2024-10-09,39.599998474121094,39.779998779296875,39.36000061035156,39.5,3616300.0
2024-10-10,39.27000045776367,39.869998931884766,39.2400016784668,39.61000061035156,4011700.0
2024-10-11,39.7400016784668,39.93000030517578,39.2400016784668,39.2400016784668,5000200.0
2024-10-14,39.93000030517578,40.099998474121094,39.709999084472656,39.7400016784668,5496800.0
2024-10-15,40.560001373291016,40.810001373291016,40.08000183105469,40.16999816894531,6077300.0
2024-10-16,40.970001220703125,41.02000045776367,40.5099983215332,40.61000061035156,7927700.0
2024-10-17,40.77000045776367,41.189998626708984,40.66999816894531,41.029998779296875,6409600.0
2024-10-18,40.95000076293945,41.13999938964844,40.45000076293945,40.7400016784668,6103500.0
2024-10-21,40.5,41.02000045776367,40.4900016784668,40.900001525878906,4938700.0
2024-10-22,40.529998779296875,40.650001525878906,40.27000045776367,40.380001068115234,5737700.0
2024-10-23,40.7400016784668,40.779998779296875,40.38999938964844,40.38999938964844,6339800.0
2024-10-24,40.709999084472656,41.0,40.529998779296875,40.79999923706055,5217900.0
2024-10-25,40.06999969482422,41.0099983215332,39.97999954223633,40.970001220703125,5418500.0
2024-10-28,40.22999954223633,40.5099983215332,40.16999816894531,40.16999816894531,4288800.0
2024-10-29,39.54999923706055,40.0,39.45000076293945,39.88999938964844,7521100.0
2024-10-30,39.70000076293945,40.060001373291016,39.209999084472656,39.529998779296875,9458400.0
2024-10-31,39.29999923706055,39.83000183105469,39.27000045776367,39.66999816894531,9240500.0
2024-11-01,38.150001525878906,39.59000015258789,38.11000061035156,39.2400016784668,7671500.0
2024-11-04,37.970001220703125,38.400001525878906,37.7599983215332,38.06999969482422,7614600.0
2024-11-05,38.470001220703125,38.4900016784668,37.7599983215332,37.970001220703125,4591500.0
2024-11-06,38.31999969482422,38.599998474121094,37.849998474121094,38.25,11397800.0
2024-11-07,38.09000015258789,38.4900016784668,38.02000045776367,38.33000183105469,5879300.0
2024-11-08,38.11000061035156,38.31999969482422,37.83000183105469,37.91999816894531,4985400.0
2024-11-11,38.400001525878906,38.5099983215332,38.0099983215332,38.09000015258789,6534100.0
2024-11-12,38.15999984741211,38.540000915527344,38.04999923706055,38.27000045776367,3814700.0
2024-11-13,38.13999938964844,38.400001525878906,37.810001373291016,38.2400016784668,6174700.0
2024-11-14,38.119998931884766,38.38999938964844,38.08000183105469,38.22999954223633,4663200.0
2024-11-15,39.11000061035156,39.189998626708984,38.11000061035156,38.11000061035156,9038600.0
2024-11-18,39.22999954223633,39.38999938964844,38.7400016784668,39.04999923706055,7261100.0
2024-11-19,39.099998474121094,39.220001220703125,38.709999084472656,39.06999969482422,6070100.0
2024-11-20,38.72999954223633,39.2400016784668,38.2599983215332,39.20000076293945,5551000.0
2024-11-21,39.310001373291016,39.36000061035156,38.5,38.720001220703125,7606200.0
2024-11-22,38.709999084472656,39.560001373291016,38.68000030517578,39.36000061035156,4039000.0
2024-11-25,39.130001068115234,39.27000045776367,38.689998626708984,38.95000076293945,7013400.0
2024-11-26,39.4900016784668,39.58000183105469,39.15999984741211,39.18000030517578,5591700.0
2024-11-27,39.5099983215332,39.88999938964844,39.369998931884766,39.40999984741211,4227000.0