560 KiB
560 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 2000-07-28,19.052467346191406,20.549610137939453,14.348249435424805,14.530641555786133,19136426.0 2000-07-31,17.023345947265625,18.816877365112305,15.321011543273926,18.60408592224121,2551290.0 2000-08-01,17.266536712646484,19.516050338745117,16.05058479309082,16.93214988708496,1250254.0 2000-08-02,18.54328727722168,18.9688720703125,16.324172973632812,16.354572296142578,880379.0 2000-08-03,21.52237319946289,23.224708557128906,17.996109008789062,18.54328727722168,1406304.0 2000-08-04,19.911235809326172,22.13035011291504,19.33365821838379,22.12274932861328,1320158.0 2000-08-07,20.549610137939453,23.467899322509766,18.9688720703125,20.88399887084961,581437.0 2000-08-08,19.93403434753418,21.64396858215332,19.72884178161621,20.51921272277832,338829.0 2000-08-09,20.823200225830078,20.823200225830078,19.45525360107422,20.276020050048828,335950.0 2000-08-10,21.88715934753418,22.981517791748047,20.184825897216797,20.732004165649414,676218.0 2000-08-11,20.367218017578125,21.88715934753418,20.367218017578125,21.856761932373047,405854.0 2000-08-14,19.45525360107422,20.792802810668945,19.272859573364258,20.732004165649414,486655.0 2000-08-15,19.45525360107422,19.941633224487305,18.9688720703125,19.668045043945312,315596.0 2000-08-16,20.732004165649414,21.27918243408203,20.306419372558594,20.45841407775879,569718.0 2000-08-17,20.367218017578125,21.339981079101562,20.367218017578125,20.610408782958984,500842.0 2000-08-18,21.40077781677246,22.859922409057617,20.367218017578125,20.367218017578125,169414.0 2000-08-21,21.978355407714844,23.224708557128906,21.40077781677246,21.40077781677246,323203.0 2000-08-22,20.488813400268555,22.00875473022461,20.488813400268555,22.00875473022461,372753.0 2000-08-23,20.002431869506836,21.40077781677246,19.820039749145508,20.671205520629883,341707.0 2000-08-24,19.462852478027344,20.367218017578125,19.394454956054688,20.063230514526367,219992.0 2000-08-25,20.306419372558594,20.610408782958984,19.485652923583984,19.485652923583984,574035.0 2000-08-28,20.245622634887695,21.27918243408203,19.820039749145508,21.218385696411133,328138.0 2000-08-29,20.671205520629883,20.671205520629883,20.124027252197266,20.245622634887695,177227.0 2000-08-30,19.45525360107422,20.428016662597656,19.181663513183594,20.306419372558594,866398.0 2000-08-31,21.76556396484375,22.981517791748047,19.394454956054688,19.394454956054688,915537.0 2000-09-01,22.677528381347656,22.859922409057617,21.1575870513916,22.3735408782959,386734.0 2000-09-05,22.25194549560547,23.07271385192871,20.914396286010742,22.920719146728516,197376.0 2000-09-06,20.428016662597656,22.768726348876953,20.306419372558594,22.768726348876953,455404.0 2000-09-07,21.88715934753418,21.88715934753418,20.002431869506836,21.27918243408203,333894.0 2000-09-08,20.88399887084961,21.88715934753418,20.610408782958984,21.88715934753418,362884.0 2000-09-11,20.002431869506836,21.40077781677246,19.637645721435547,20.914396286010742,618445.0 2000-09-12,19.820039749145508,20.245622634887695,18.9688720703125,20.063230514526367,254738.0 2000-09-13,17.752918243408203,19.941633224487305,17.084144592285156,19.40965461730957,634687.0 2000-09-14,17.996109008789062,18.30009651184082,17.448930740356445,17.950511932373047,283522.0 2000-09-15,18.36089515686035,18.48249053955078,17.752918243408203,17.996109008789062,238702.0 2000-09-18,16.536964416503906,17.996109008789062,15.655399322509766,17.266536712646484,351576.0 2000-09-19,16.202577590942383,17.114543914794922,16.05058479309082,16.536964416503906,583082.0 2000-09-20,16.536964416503906,17.114543914794922,15.86819076538086,16.476167678833008,496730.0 2000-09-21,17.205738067626953,17.327335357666016,16.962549209594727,17.23613739013672,74427.0 2000-09-22,19.09046745300293,19.394454956054688,16.567363739013672,16.567363739013672,179283.0 2000-09-25,19.394454956054688,19.880836486816406,19.21206283569336,19.713642120361328,549774.0 2000-09-26,19.364055633544922,19.45525360107422,18.9688720703125,19.45525360107422,615978.0 2000-09-27,20.245622634887695,20.792802810668945,19.151264190673828,19.151264190673828,152350.0 2000-09-28,21.27918243408203,21.339981079101562,19.820039749145508,19.820039749145508,112874.0 2000-09-29,22.06955337524414,25.10943603515625,20.914396286010742,21.27918243408203,483160.0 2000-10-02,22.25194549560547,23.711088180541992,21.40077781677246,22.981517791748047,94165.0 2000-10-03,19.45525360107422,22.525535583496094,18.17850112915039,22.160749435424805,166330.0 2000-10-04,17.570524215698242,19.272859573364258,17.144941329956055,19.272859573364258,398864.0 2000-10-05,17.327335357666016,18.17850112915039,17.266536712646484,17.752918243408203,294214.0 2000-10-06,14.621838569641113,17.509727478027344,14.591440200805664,17.509727478027344,558410.0 2000-10-09,14.956226348876953,16.020185470581055,14.226654052734375,15.564202308654785,1179527.0 2000-10-10,15.807393074035645,15.928988456726074,14.713034629821777,15.024622917175293,708292.0 2000-10-11,15.564202308654785,16.293773651123047,15.321011543273926,15.602201461791992,153172.0 2000-10-12,15.685797691345215,15.928988456726074,15.077820777893066,15.807393074035645,319297.0 2000-10-13,17.084144592285156,17.084144592285156,15.442606925964355,15.564202308654785,58185.0 2000-10-16,17.266536712646484,19.45525360107422,17.17534065246582,17.509727478027344,262757.0 2000-10-17,17.600923538208008,18.056907653808594,17.084144592285156,17.144941329956055,234795.0 2000-10-18,16.901750564575195,17.266536712646484,16.05058479309082,16.780155181884766,94782.0 2000-10-19,16.840953826904297,17.93531036376953,15.807393074035645,17.35773277282715,66203.0 2000-10-20,16.05058479309082,16.780155181884766,16.05058479309082,16.293773651123047,111024.0 2000-10-23,16.536964416503906,16.719358444213867,15.625,16.658559799194336,135902.0 2000-10-24,16.597763061523438,16.840953826904297,16.172178268432617,16.780155181884766,426826.0 2000-10-25,17.509727478027344,18.48249053955078,15.959386825561523,16.597763061523438,127678.0 2000-10-26,18.84727668762207,18.90807342529297,17.084144592285156,17.084144592285156,516467.0 2000-10-27,17.752918243408203,19.56924819946289,17.752918243408203,19.45525360107422,476581.0 2000-10-30,15.807393074035645,17.752918243408203,15.077820777893066,17.752918243408203,164686.0 2000-10-31,15.807393074035645,16.05058479309082,15.50340461730957,15.807393074035645,120276.0 2000-11-01,16.324172973632812,16.476167678833008,15.564202308654785,15.928988456726074,526747.0 2000-11-02,17.327335357666016,17.692121505737305,16.23297691345215,16.536964416503906,346436.0 2000-11-03,17.752918243408203,18.117704391479492,16.658559799194336,16.658559799194336,122949.0 2000-11-06,19.759241104125977,20.428016662597656,18.421693801879883,18.54328727722168,526542.0 2000-11-07,19.941633224487305,19.941633224487305,19.45525360107422,19.81243896484375,186274.0 2000-11-08,19.759241104125977,20.002431869506836,19.698444366455078,20.002431869506836,47288.0 2000-11-09,18.90807342529297,19.941633224487305,18.695281982421875,19.759241104125977,356716.0 2000-11-10,18.48249053955078,19.060068130493164,18.48249053955078,18.60408592224121,163658.0 2000-11-13,17.996109008789062,18.490089416503906,15.685797691345215,18.490089416503906,175582.0 2000-11-14,16.50656509399414,18.421693801879883,15.928988456726074,18.125303268432617,84090.0 2000-11-15,15.442606925964355,16.536964416503906,15.321011543273926,16.293773651123047,233150.0 2000-11-16,12.341925621032715,15.807393074035645,12.341925621032715,15.807393074035645,538878.0 2000-11-17,11.125972747802734,13.071497917175293,10.517995834350586,12.410323143005371,408527.0 2000-11-20,10.396401405334473,11.490758895874023,10.396401405334473,11.18677043914795,427031.0 2000-11-21,10.366002082824707,10.761186599731445,10.366002082824707,10.396401405334473,2296552.0 2000-11-22,7.782101154327393,10.517995834350586,6.991732120513916,10.107611656188965,487889.0 2000-11-24,9.48443603515625,10.031615257263184,7.782101154327393,7.782101154327393,577119.0 2000-11-27,9.332442283630371,9.910018920898438,8.511672973632812,9.910018920898438,664294.0 2000-11-28,8.633268356323242,9.423638343811035,7.9340949058532715,9.24124526977539,419835.0 2000-11-29,8.785263061523438,9.058852195739746,8.572470664978027,8.633268356323242,394752.0 2000-11-30,8.906858444213867,8.906858444213867,7.3261189460754395,8.146886825561523,214646.0 2000-12-01,9.362839698791504,9.727625846862793,9.058852195739746,9.24124526977539,907724.0 2000-12-04,9.545232772827148,9.818822860717773,9.362839698791504,9.69722843170166,150294.0 2000-12-05,11.733948707580566,12.15953254699707,9.910018920898438,10.214008331298828,424358.0 2000-12-06,11.369162559509277,11.855545043945312,11.125972747802734,11.733948707580566,205189.0 2000-12-07,11.308365821838379,11.794747352600098,10.82198429107666,11.06517505645752,475964.0 2000-12-08,11.06517505645752,11.551555633544922,10.062013626098633,11.429961204528809,157695.0 2000-12-11,10.214008331298828,10.882781982421875,10.214008331298828,10.70038890838623,123566.0 2000-12-12,10.639591217041016,11.125972747802734,9.970816612243652,10.001215934753418,816026.0 2000-12-13,10.973978996276855,11.673151969909668,10.82198429107666,10.882781982421875,757430.0 2000-12-14,10.517995834350586,10.973978996276855,10.214008331298828,10.973978996276855,113902.0 2000-12-15,11.18677043914795,11.369162559509277,10.031615257263184,11.361563682556152,99510.0 2000-12-18,11.490758895874023,11.733948707580566,11.06517505645752,11.080374717712402,419218.0 2000-12-19,10.5787935256958,11.916341781616211,10.517995834350586,11.429961204528809,472058.0 2000-12-20,8.694066047668457,9.970816612243652,8.268482208251953,9.970816612243652,161807.0 2000-12-21,8.754863739013672,9.849222183227539,8.694066047668457,9.24124526977539,554503.0 2000-12-22,9.24124526977539,10.5787935256958,8.937256813049316,9.385640144348145,125827.0 2000-12-26,8.694066047668457,9.089250564575195,8.633268356323242,9.066452026367188,47699.0 2000-12-27,8.511672973632812,9.058852195739746,8.146886825561523,8.937256813049316,158929.0 2000-12-28,8.268482208251953,8.754863739013672,8.02529239654541,8.694066047668457,188330.0 2000-12-29,7.8125,8.268482208251953,7.478113174438477,8.268482208251953,483160.0 2001-01-02,7.4173150062561035,8.02529239654541,7.295720100402832,7.782101154327393,149266.0 2001-01-03,6.718142032623291,7.4173150062561035,5.7149810791015625,7.409715175628662,182778.0 2001-01-04,6.87013578414917,7.782101154327393,6.687743186950684,7.4173150062561035,650518.0 2001-01-05,5.806177139282227,6.87013578414917,5.593385219573975,6.87013578414917,718572.0 2001-01-08,4.316634178161621,6.930933952331543,3.951848030090332,6.3229570388793945,521813.0 2001-01-09,4.195038795471191,4.894211769104004,4.195038795471191,4.681419849395752,408322.0 2001-01-10,5.107004165649414,5.107004165649414,4.195038795471191,4.438230037689209,186685.0 2001-01-11,6.505350112915039,6.87013578414917,5.107004165649414,5.107004165649414,301821.0 2001-01-12,6.3229570388793945,6.474950790405273,6.0189690589904785,6.436953067779541,21999.0 2001-01-16,6.566147804260254,6.566147804260254,5.836575984954834,6.2545599937438965,197170.0 2001-01-17,7.3261189460754395,7.782101154327393,6.444552898406982,6.444552898406982,175994.0 2001-01-18,7.1133270263671875,7.538910865783691,6.991732120513916,7.1741251945495605,294214.0 2001-01-19,7.295720100402832,7.4173150062561035,6.718142032623291,7.4173150062561035,252271.0 2001-01-22,7.022130012512207,7.295720100402832,6.991732120513916,7.295720100402832,178050.0 2001-01-23,8.390077590942383,9.119649887084961,7.044929027557373,7.044929027557373,311895.0 2001-01-24,9.089250564575195,9.119649887084961,8.390077590942383,8.656067848205566,1372174.0 2001-01-25,9.119649887084961,9.210845947265625,8.754863739013672,8.906858444213867,986058.0 2001-01-26,9.758025169372559,9.818822860717773,8.694066047668457,9.089250564575195,496730.0 2001-01-29,10.5787935256958,10.94357967376709,9.514835357666016,9.910018920898438,571362.0 2001-01-30,10.366002082824707,10.761186599731445,10.153209686279297,10.388800621032715,641266.0 2001-01-31,10.214008331298828,10.396401405334473,9.727625846862793,10.366002082824707,427237.0 2001-02-01,9.940418243408203,10.274805068969727,9.727625846862793,10.153209686279297,67437.0 2001-02-02,8.876459121704102,9.932819366455078,8.298880577087402,9.932819366455078,149060.0 2001-02-05,7.903696060180664,8.694066047668457,7.903696060180664,8.671266555786133,72166.0 2001-02-06,7.782101154327393,8.450875282287598,7.295720100402832,8.329279899597168,92726.0 2001-02-07,7.9340949058532715,8.268482208251953,7.478113174438477,7.782101154327393,361650.0 2001-02-08,7.9340949058532715,7.9340949058532715,7.660505771636963,7.9264960289001465,59213.0 2001-02-09,7.9340949058532715,7.9340949058532715,7.356517791748047,7.7137041091918945,70315.0 2001-02-12,7.964494228363037,8.02529239654541,7.804900169372559,7.804900169372559,101155.0 2001-02-13,7.903696060180664,8.02529239654541,7.903696060180664,8.02529239654541,85118.0 2001-02-14,7.964494228363037,8.02529239654541,7.850499153137207,7.903696060180664,41737.0 2001-02-15,7.782101154327393,8.02529239654541,7.143725872039795,8.02529239654541,508243.0 2001-02-16,8.177286148071289,8.663666725158691,7.6909050941467285,7.6985039710998535,84707.0 2001-02-20,7.782101154327393,7.782101154327393,7.356517791748047,7.782101154327393,370697.0 2001-02-21,8.05569076538086,8.359679222106934,7.751701831817627,7.751701831817627,23850.0 2001-02-22,7.6909050941467285,8.086089134216309,7.478113174438477,7.8125,58390.0 2001-02-23,7.478113174438477,7.569309234619141,7.447713851928711,7.508512020111084,106912.0 2001-02-26,7.599708080291748,7.6909050941467285,7.4325151443481445,7.538910865783691,86763.0 2001-02-27,7.660505771636963,7.721303939819336,7.4173150062561035,7.599708080291748,59624.0 2001-02-28,7.295720100402832,7.8125,7.295720100402832,7.721303939819336,92726.0 2001-03-01,7.0525288581848145,7.234921932220459,6.8777360916137695,7.234921932220459,20354.0 2001-03-02,6.0189690589904785,7.295720100402832,5.866974830627441,7.295720100402832,198610.0 2001-03-05,6.353355884552002,6.566147804260254,6.049367904663086,6.049367904663086,87997.0 2001-03-06,6.0189690589904785,6.444552898406982,6.0189690589904785,6.383755207061768,121921.0 2001-03-07,5.350194931030273,6.262159824371338,5.107004165649414,6.262159824371338,161190.0 2001-03-08,5.471789836883545,5.7149810791015625,5.4413909912109375,5.6541829109191895,142275.0 2001-03-09,4.8638129234313965,5.593385219573975,4.742218017578125,5.532588005065918,233767.0 2001-03-12,3.951848030090332,4.9246110916137695,3.8910510540008545,4.894211769104004,396397.0 2001-03-13,3.951848030090332,4.6206231117248535,3.951848030090332,4.529426097869873,726590.0 2001-03-14,4.377431869506836,4.6206231117248535,3.9214489459991455,3.929049015045166,489739.0 2001-03-15,4.3926310539245605,4.499026775360107,4.35463285446167,4.362232208251953,74427.0 2001-03-16,4.3470330238342285,4.407831192016602,4.2862348556518555,4.3850321769714355,777168.0 2001-03-19,4.6662211418151855,4.711819171905518,4.3470330238342285,4.377431869506836,536410.0 2001-03-20,4.3470330238342285,4.8638129234313965,4.3470330238342285,4.6510210037231445,189563.0 2001-03-21,4.316634178161621,4.438230037689209,4.07344388961792,4.438230037689209,493029.0 2001-03-22,3.9214489459991455,4.2862348556518555,3.799854040145874,4.149440765380859,423742.0 2001-03-23,3.9214489459991455,4.07344388961792,3.4046690464019775,4.012646198272705,1415762.0 2001-03-26,4.07344388961792,4.316634178161621,4.0430450439453125,4.058244228363037,179900.0 2001-03-27,3.799854040145874,4.195038795471191,3.73905611038208,4.195038795471191,175582.0 2001-03-28,3.70865797996521,3.860651969909668,3.647860050201416,3.7694549560546875,152144.0 2001-03-29,3.5262649059295654,3.73905611038208,3.495866060256958,3.73905611038208,322586.0 2001-03-30,3.435067892074585,3.5262649059295654,3.1006810665130615,3.5262649059295654,547718.0 2001-04-02,3.3134729862213135,3.495866060256958,3.2526750564575195,3.435067892074585,74222.0 2001-04-03,2.857490062713623,3.5262649059295654,2.857490062713623,3.5262649059295654,347875.0 2001-04-04,2.857490062713623,3.237476110458374,2.7966930866241455,3.1614789962768555,191414.0 2001-04-05,3.1006810665130615,3.1614789962768555,2.8270909786224365,2.857490062713623,93137.0 2001-04-06,2.979085922241211,3.1842780113220215,2.766294002532959,3.1462790966033936,102389.0 2001-04-09,3.0447471141815186,3.3998050689697266,3.0398828983306885,3.3998050689697266,67026.0 2001-04-10,3.4046690464019775,3.4533069133758545,2.9377429485321045,3.1614789962768555,246720.0 2001-04-11,3.4046690464019775,3.5116729736328125,3.283073902130127,3.4581708908081055,374398.0 2001-04-12,3.44844388961792,3.492218017578125,3.336575984954834,3.492218017578125,402976.0 2001-04-16,3.44844388961792,3.59922194480896,3.4046690464019775,3.4533069133758545,359800.0 2001-04-17,3.4241249561309814,3.477626085281372,3.4143970012664795,3.4533069133758545,248776.0 2001-04-18,3.8910510540008545,3.8910510540008545,3.4095330238342285,3.477626085281372,174760.0 2001-04-19,4.586575984954834,4.727625846862793,3.9348249435424805,3.9396889209747314,187713.0 2001-04-20,5.0340471267700195,5.0340471267700195,4.474708080291748,4.581711769104004,162630.0 2001-04-23,4.5038909912109375,4.907588005065918,4.47957181930542,4.907588005065918,193058.0 2001-04-24,4.4017510414123535,4.703307151794434,4.304474830627441,4.562256813049316,117398.0 2001-04-25,4.406614780426025,4.499026775360107,4.3093390464782715,4.426070213317871,97454.0 2001-04-26,4.0369648933410645,4.406614780426025,3.866731882095337,4.387159824371338,200460.0 2001-04-27,3.842411994934082,4.14883279800415,3.75,4.061284065246582,206834.0 2001-04-30,4.061284065246582,4.289883136749268,4.061284065246582,4.1293768882751465,494262.0 2001-05-01,4.134241104125977,4.231517791748047,4.0807390213012695,4.0856032371521,125210.0 2001-05-02,4.377431869506836,4.377431869506836,4.207198143005371,4.2461090087890625,121715.0 2001-05-03,4.377431869506836,4.4017510414123535,4.304474830627441,4.377431869506836,83474.0 2001-05-04,4.367703914642334,4.4017510414123535,4.353113174438477,4.392023086547852,97454.0 2001-05-07,4.260700225830078,4.426070213317871,4.260700225830078,4.426070213317871,125622.0 2001-05-08,4.353113174438477,4.426070213317871,4.353113174438477,4.4017510414123535,246514.0 2001-05-09,4.4017510414123535,4.499026775360107,4.377431869506836,4.4406609535217285,270570.0 2001-05-10,4.4017510414123535,4.426070213317871,4.3482489585876465,4.426070213317871,195937.0 2001-05-11,4.430933952331543,4.523345947265625,4.377431869506836,4.4017510414123535,515234.0 2001-05-14,4.4406609535217285,4.499026775360107,4.387159824371338,4.499026775360107,198198.0 2001-05-15,4.596303939819336,4.625485897064209,4.474708080291748,4.474708080291748,149471.0 2001-05-16,4.460116863250732,4.6692609786987305,4.377431869506836,4.586575984954834,397014.0 2001-05-17,4.547665119171143,4.654668807983398,4.499026775360107,4.523345947265625,904229.0 2001-05-18,4.547665119171143,4.6206231117248535,4.4503889083862305,4.547665119171143,227188.0 2001-05-21,4.985408782958984,5.2772369384765625,4.5525288581848145,4.591440200805664,939386.0 2001-05-22,5.0826849937438965,5.471789836883545,4.883267879486084,5.350194931030273,912658.0 2001-05-23,5.0340471267700195,5.2918291091918945,4.985408782958984,5.2869648933410645,473086.0 2001-05-24,5.009727954864502,5.107004165649414,4.985408782958984,5.0340471267700195,384061.0 2001-05-25,5.0826849937438965,5.0826849937438965,5.009727954864502,5.038910865783691,428265.0 2001-05-29,5.6906609535217285,5.6906609535217285,5.0826849937438965,5.102139949798584,530859.0 2001-05-30,5.4961090087890625,5.6906609535217285,5.107004165649414,5.6906609535217285,307783.0 2001-05-31,5.5447468757629395,5.5447468757629395,5.350194931030273,5.4961090087890625,260701.0 2001-06-01,5.418288230895996,5.5447468757629395,5.39883279800415,5.5447468757629395,191825.0 2001-06-04,5.2285990715026855,5.4474711418151855,4.742218017578125,5.4474711418151855,274065.0 2001-06-05,5.350194931030273,5.51556396484375,5.0826849937438965,5.0826849937438965,116370.0 2001-06-06,5.3356032371521,5.4474711418151855,5.30155611038208,5.4426069259643555,63942.0 2001-06-07,5.204279899597168,5.466926097869873,4.8784050941467285,5.462061882019043,69082.0 2001-06-08,5.009727954864502,5.252917766571045,4.839494228363037,5.252917766571045,82034.0 2001-06-11,5.5982489585876465,6.337549209594727,5.009727954864502,5.2237348556518555,316213.0 2001-06-12,5.860895156860352,6.0749030113220215,5.5447468757629395,5.860895156860352,202105.0 2001-06-13,5.860895156860352,5.933852195739746,5.5982489585876465,5.860895156860352,90258.0 2001-06-14,5.107004165649414,5.836575984954834,4.69844388961792,5.836575984954834,156873.0 2001-06-15,5.39883279800415,5.4474711418151855,5.150777816772461,5.155642032623291,95604.0 2001-06-18,5.5593390464782715,5.836575984954834,5.155642032623291,5.4328789710998535,210946.0 2001-06-19,5.296692848205566,5.5885210037231445,5.1361870765686035,5.583658218383789,27962.0 2001-06-20,4.961089134216309,5.350194931030273,4.6692609786987305,5.350194931030273,206011.0 2001-06-21,4.644941806793213,4.907588005065918,4.406614780426025,4.844357967376709,147004.0 2001-06-22,4.649805068969727,4.766537189483643,4.474708080291748,4.474708080291748,80595.0 2001-06-25,4.897860050201416,4.912450790405273,4.377431869506836,4.615758895874023,191619.0 2001-06-26,4.727625846862793,4.858949184417725,4.562256813049316,4.717898845672607,48110.0 2001-06-27,4.615758895874023,4.644941806793213,4.426070213317871,4.591440200805664,64353.0 2001-06-28,4.328794002532959,4.644941806793213,4.134241104125977,4.474708080291748,166536.0 2001-06-29,5.72957181930542,6.070038795471191,4.304474830627441,4.353113174438477,1061513.0 2001-07-02,5.622568130493164,5.671205997467041,5.0729570388793945,5.107004165649414,314157.0 2001-07-03,5.569066047668457,5.812256813049316,5.350194931030273,5.491244792938232,239113.0 2001-07-05,6.201362133026123,6.201362133026123,5.5350189208984375,5.622568130493164,261112.0 2001-07-06,6.201362133026123,6.2791829109191895,5.593385219573975,6.084630012512207,221020.0 2001-07-09,6.400777816772461,6.853113174438477,6.055447101593018,6.055447101593018,345202.0 2001-07-10,6.201362133026123,6.566147804260254,5.928987979888916,6.5418291091918945,203133.0 2001-07-11,6.152723789215088,6.3715949058532715,5.9630351066589355,6.186769962310791,286401.0 2001-07-12,6.2208170890808105,6.3715949058532715,5.933852195739746,6.211089134216309,77306.0 2001-07-13,5.9143967628479,6.347276210784912,5.783073902130127,6.259727954864502,246514.0 2001-07-16,5.666341781616211,6.040855884552002,5.5447468757629395,6.040855884552002,206217.0 2001-07-17,5.885213851928711,6.142995834350586,5.612840175628662,5.637159824371338,109379.0 2001-07-18,5.6614789962768555,5.826848030090332,5.6614789962768555,5.812256813049316,92520.0 2001-07-19,5.826848030090332,5.841440200805664,5.7441630363464355,5.792801856994629,188330.0 2001-07-20,5.885213851928711,6.084630012512207,5.836575984954834,5.841440200805664,64147.0 2001-07-23,5.821983814239502,5.841440200805664,5.5447468757629395,5.812256813049316,31662.0 2001-07-24,5.739299774169922,5.885213851928711,5.5593390464782715,5.831711769104004,85735.0 2001-07-25,5.564201831817627,5.846303939819336,5.39883279800415,5.617703914642334,92931.0 2001-07-26,5.642023086547852,5.676070213317871,5.403696060180664,5.5885210037231445,49755.0 2001-07-27,5.656614780426025,5.666341781616211,5.593385219573975,5.6614789962768555,137752.0 2001-07-30,5.5496110916137695,5.666341781616211,5.471789836883545,5.637159824371338,37008.0 2001-07-31,5.569066047668457,5.885213851928711,5.4961090087890625,5.500973224639893,207862.0 2001-08-01,6.006809234619141,6.079767227172852,5.7636189460754395,5.875485897064209,163246.0 2001-08-02,5.982490062713623,6.104085922241211,5.739299774169922,6.006809234619141,362884.0 2001-08-03,5.987353801727295,6.147860050201416,5.885213851928711,5.885213851928711,92314.0 2001-08-06,5.617703914642334,6.1673150062561035,5.617703914642334,6.1673150062561035,34541.0 2001-08-07,5.666341781616211,5.666341781616211,5.374514102935791,5.607976913452148,49344.0 2001-08-08,5.4961090087890625,5.617703914642334,5.403696060180664,5.617703914642334,109174.0 2001-08-09,5.39883279800415,5.593385219573975,5.30155611038208,5.593385219573975,171265.0 2001-08-10,5.841440200805664,5.860895156860352,5.39883279800415,5.39883279800415,64147.0 2001-08-13,6.040855884552002,6.045720100402832,5.355058193206787,5.841440200805664,48727.0 2001-08-14,6.0262651443481445,6.1819071769714355,5.671205997467041,5.9095330238342285,60446.0 2001-08-15,6.045720100402832,6.3180928230285645,5.778210163116455,6.1284050941467285,93548.0 2001-08-16,5.933852195739746,5.977625846862793,5.7636189460754395,5.977625846862793,101772.0 2001-08-17,5.787938117980957,5.836575984954834,5.476654052734375,5.4961090087890625,28990.0 2001-08-20,5.617703914642334,5.758755207061768,5.471789836883545,5.758755207061768,40914.0 2001-08-21,5.3258748054504395,5.554474830627441,5.3258748054504395,5.554474830627441,62091.0 2001-08-22,5.243190765380859,5.423151969909668,5.048637866973877,5.359921932220459,46877.0 2001-08-23,5.252917766571045,5.39883279800415,5.131322860717773,5.1361870765686035,125622.0 2001-08-24,5.384241104125977,5.408559799194336,5.145914077758789,5.389104843139648,101772.0 2001-08-27,5.471789836883545,5.578794002532959,5.423151969909668,5.423151969909668,22205.0 2001-08-28,4.892995834350586,5.525291919708252,4.888132095336914,5.471789836883545,38447.0 2001-08-29,4.571983814239502,5.155642032623291,4.1926069259643555,5.155642032623291,284756.0 2001-08-30,4.323929786682129,4.596303939819336,4.27042818069458,4.596303939819336,152144.0 2001-08-31,4.275291919708252,4.377431869506836,4.0369648933410645,4.260700225830078,45026.0 2001-09-04,4.343385219573975,4.6206231117248535,4.280156135559082,4.280156135559082,52222.0 2001-09-05,4.396886825561523,4.6206231117248535,4.134241104125977,4.333658218383789,124799.0 2001-09-06,4.226654052734375,4.392023086547852,4.134241104125977,4.314201831817627,50989.0 2001-09-07,4.134241104125977,4.323929786682129,4.134241104125977,4.158559799194336,123771.0 2001-09-10,4.100194931030273,4.3093390464782715,4.100194931030273,4.280156135559082,71138.0 2001-09-17,3.6721789836883545,3.9396889209747314,3.647860050201416,3.915369987487793,86352.0 2001-09-18,3.701361894607544,3.9250969886779785,3.647860050201416,3.7694549560546875,57774.0 2001-09-19,3.23443603515625,3.842411994934082,2.5778210163116455,3.842411994934082,100127.0 2001-09-20,2.9523348808288574,3.326848030090332,2.8356029987335205,3.283073902130127,52222.0 2001-09-21,2.918287992477417,3.0350189208984375,2.4319069385528564,2.699415922164917,192030.0 2001-09-24,3.1614789962768555,3.1614789962768555,2.6264588832855225,2.9912450313568115,155639.0 2001-09-25,3.3073930740356445,3.866731882095337,2.772373914718628,3.117703914642334,150910.0 2001-09-26,2.869649887084961,3.501945972442627,2.7237350940704346,3.501945972442627,159546.0 2001-09-27,2.913424015045166,2.913424015045166,2.334630012512207,2.874514102935791,235206.0 2001-09-28,3.1614789962768555,3.4046690464019775,2.7966930866241455,3.020427942276001,127472.0 2001-10-01,3.064202070236206,3.1614789962768555,2.7966930866241455,3.1614789962768555,83474.0 2001-10-02,3.1517510414123535,3.1566150188446045,2.6750969886779785,2.9961090087890625,71138.0 2001-10-03,2.8939690589904785,3.394942045211792,2.8453309535980225,3.394942045211792,129117.0 2001-10-04,3.122567892074585,3.1614789962768555,2.8842411041259766,3.1566150188446045,51194.0 2001-10-05,3.01556396484375,3.1468870639801025,2.8891050815582275,2.923151969909668,110202.0 2001-10-08,2.923151969909668,3.112839937210083,2.903696060180664,2.918287992477417,72577.0 2001-10-09,2.918287992477417,2.923151969909668,2.4319069385528564,2.923151969909668,439573.0 2001-10-10,3.1614789962768555,3.185797929763794,2.869649887084961,2.869649887084961,258234.0 2001-10-11,3.273345947265625,3.4046690464019775,3.08365797996521,3.2101171016693115,73605.0 2001-10-12,3.4046690464019775,3.4046690464019775,3.2101171016693115,3.268481969833374,56951.0 2001-10-15,3.861867904663086,3.915369987487793,3.321984052658081,3.5214009284973145,67231.0 2001-10-16,4.134241104125977,4.829767227172852,3.492218017578125,3.842411994934082,223487.0 2001-10-17,4.119649887084961,4.231517791748047,3.8910510540008545,4.221789836883545,134462.0 2001-10-18,4.2558369636535645,4.2558369636535645,3.954279899597168,4.1293768882751465,85735.0 2001-10-19,4.396886825561523,4.435798168182373,4.109921932220459,4.1293768882751465,58802.0 2001-10-22,4.8151750564575195,4.8151750564575195,4.382296085357666,4.382296085357666,91492.0 2001-10-23,4.644941806793213,4.8638129234313965,4.547665119171143,4.839494228363037,78950.0 2001-10-24,4.742218017578125,4.742218017578125,4.635213851928711,4.644941806793213,60241.0 2001-10-25,4.8784050941467285,4.922179222106934,4.3385210037231445,4.4941630363464355,185862.0 2001-10-26,4.907588005065918,4.936769962310791,4.508755207061768,4.9319071769714355,136724.0 2001-10-29,5.2285990715026855,5.2285990715026855,4.790855884552002,4.868677139282227,223898.0 2001-10-30,4.8638129234313965,5.252917766571045,4.766537189483643,5.248054027557373,489945.0 2001-10-31,4.868677139282227,5.0340471267700195,4.766537189483643,4.888132095336914,255972.0 2001-11-01,4.912450790405273,5.350194931030273,4.747082233428955,4.868677139282227,215880.0 2001-11-02,5.491244792938232,5.642023086547852,4.990272045135498,5.194552898406982,495702.0 2001-11-05,5.155642032623291,5.7149810791015625,5.131322860717773,5.350194931030273,348081.0 2001-11-06,5.150777816772461,5.2285990715026855,5.0826849937438965,5.150777816772461,131995.0 2001-11-07,4.985408782958984,5.150777816772461,4.742218017578125,5.141050815582275,329577.0 2001-11-08,4.912450790405273,5.009727954864502,4.790855884552002,4.912450790405273,129322.0 2001-11-09,4.426070213317871,4.6206231117248535,4.134241104125977,4.353113174438477,448002.0 2001-11-12,4.377431869506836,4.474708080291748,4.1828789710998535,4.2850189208984375,72577.0 2001-11-13,4.3482489585876465,4.367703914642334,4.2363810539245605,4.323929786682129,301410.0 2001-11-14,4.474708080291748,4.5038909912109375,4.280156135559082,4.367703914642334,111846.0 2001-11-15,4.4552531242370605,4.6206231117248535,4.3093390464782715,4.547665119171143,79567.0 2001-11-16,4.353113174438477,4.426070213317871,4.216926097869873,4.353113174438477,29195.0 2001-11-19,4.489299774169922,4.489299774169922,3.9883270263671875,4.241244792938232,30223.0 2001-11-20,4.790855884552002,4.8638129234313965,4.231517791748047,4.231517791748047,88614.0 2001-11-21,4.727625846862793,4.8638129234313965,4.6206231117248535,4.858949184417725,106295.0 2001-11-23,4.732490062713623,4.8151750564575195,4.571983814239502,4.8151750564575195,104445.0 2001-11-26,4.571983814239502,4.688715934753418,4.528210163116455,4.688715934753418,84913.0 2001-11-27,5.077820777893066,5.077820777893066,4.5525288581848145,4.5525288581848145,549980.0 2001-11-28,4.912450790405273,4.985408782958984,4.766537189483643,4.8151750564575195,314774.0 2001-11-29,5.1361870765686035,5.1361870765686035,4.766537189483643,5.0,343352.0 2001-11-30,4.844357967376709,5.1361870765686035,4.839494228363037,5.1361870765686035,265018.0 2001-12-03,4.591440200805664,4.8103108406066895,4.499026775360107,4.747082233428955,243636.0 2001-12-04,4.8151750564575195,4.8151750564575195,4.474708080291748,4.6643967628479,54484.0 2001-12-05,4.7762651443481445,4.8638129234313965,4.737353801727295,4.8151750564575195,40914.0 2001-12-06,4.8638129234313965,4.883267879486084,4.654668807983398,4.883267879486084,27345.0 2001-12-07,4.985408782958984,5.058365821838379,4.644941806793213,4.644941806793213,311895.0 2001-12-10,4.839494228363037,4.985408782958984,4.693580150604248,4.693580150604248,105884.0 2001-12-11,4.834630012512207,4.839494228363037,4.766537189483643,4.78599214553833,97660.0 2001-12-12,4.766537189483643,4.834630012512207,4.6206231117248535,4.6692609786987305,91698.0 2001-12-13,4.946497917175293,4.946497917175293,4.625485897064209,4.625485897064209,48727.0 2001-12-14,5.097276210784912,5.107004165649414,4.649805068969727,4.654668807983398,42354.0 2001-12-17,5.1361870765686035,5.1361870765686035,4.7616729736328125,4.912450790405273,39681.0 2001-12-18,4.8638129234313965,5.107004165649414,4.717898845672607,5.107004165649414,56951.0 2001-12-19,4.990272045135498,5.009727954864502,4.742218017578125,4.756809234619141,24672.0 2001-12-20,5.345331192016602,5.350194931030273,4.8151750564575195,4.839494228363037,123154.0 2001-12-21,5.831711769104004,5.85116720199585,4.985408782958984,5.359921932220459,244253.0 2001-12-24,5.826848030090332,5.831711769104004,5.607976913452148,5.831711769104004,45643.0 2001-12-26,5.481517791748047,5.8171210289001465,5.350194931030273,5.8171210289001465,92520.0 2001-12-27,5.612840175628662,5.612840175628662,5.39883279800415,5.4961090087890625,55512.0 2001-12-28,5.5593390464782715,5.5982489585876465,5.374514102935791,5.3793768882751465,24261.0 2001-12-31,5.719843864440918,5.719843864440918,5.500973224639893,5.646886825561523,60858.0 2002-01-02,5.471789836883545,5.7636189460754395,5.3258748054504395,5.7636189460754395,194086.0 2002-01-03,5.4961090087890625,5.5447468757629395,5.364786148071289,5.4474711418151855,118837.0 2002-01-04,5.8073930740356445,5.8073930740356445,5.423151969909668,5.4474711418151855,119454.0 2002-01-07,5.865758895874023,6.0651750564575195,5.617703914642334,5.821983814239502,195937.0 2002-01-08,5.9095330238342285,6.0214009284973145,5.836575984954834,6.001945972442627,56334.0 2002-01-09,6.001945972442627,6.152723789215088,5.885213851928711,5.928987979888916,107323.0 2002-01-10,5.530156135559082,5.9581708908081055,5.530156135559082,5.9581708908081055,94165.0 2002-01-11,5.5496110916137695,5.637159824371338,5.500973224639893,5.500973224639893,42765.0 2002-01-14,5.257781982421875,5.4863810539245605,5.243190765380859,5.4474711418151855,296270.0 2002-01-15,5.2772369384765625,5.374514102935791,5.2383270263671875,5.306419849395752,64764.0 2002-01-16,5.170232772827148,5.252917766571045,4.99513578414917,4.99513578414917,108557.0 2002-01-17,5.179961204528809,5.233462810516357,5.092411994934082,5.233462810516357,43793.0 2002-01-18,4.9708170890808105,5.2772369384765625,4.961089134216309,5.2772369384765625,128706.0 2002-01-22,4.858949184417725,4.985408782958984,4.839494228363037,4.985408782958984,75455.0 2002-01-23,4.8638129234313965,4.922179222106934,4.800583839416504,4.8151750564575195,106706.0 2002-01-24,4.649805068969727,4.888132095336914,4.644941806793213,4.888132095336914,73399.0 2002-01-25,4.4941630363464355,4.644941806793213,4.474708080291748,4.644941806793213,55512.0 2002-01-28,4.4649810791015625,4.5671210289001465,4.4649810791015625,4.4649810791015625,20149.0 2002-01-29,4.158559799194336,4.499026775360107,3.9883270263671875,4.426070213317871,112874.0 2002-01-30,4.134241104125977,4.231517791748047,4.012646198272705,4.114786148071289,49961.0 2002-01-31,4.109921932220459,4.2558369636535645,4.012646198272705,4.1974711418151855,105678.0 2002-02-01,4.0369648933410645,4.212061882019043,4.012646198272705,4.212061882019043,90875.0 2002-02-04,3.8715949058532715,4.0856032371521,3.798638105392456,3.9883270263671875,53662.0 2002-02-05,3.90077805519104,4.017509937286377,3.793773889541626,3.793773889541626,238496.0 2002-02-06,3.793773889541626,3.842411994934082,3.7208170890808105,3.7305450439453125,143303.0 2002-02-07,3.4533069133758545,3.793773889541626,3.433851957321167,3.7208170890808105,177844.0 2002-02-08,3.6235411167144775,3.745136022567749,3.4046690464019775,3.433851957321167,214235.0 2002-02-11,3.283073902130127,3.594357967376709,3.283073902130127,3.594357967376709,815410.0 2002-02-12,3.1614789962768555,3.380350112915039,3.1614789962768555,3.3025290966033936,303466.0 2002-02-13,3.535991907119751,3.638132095336914,3.292802095413208,3.292802095413208,126444.0 2002-02-14,3.4046690464019775,3.6186769008636475,3.4046690464019775,3.6186769008636475,65381.0 2002-02-15,3.5165369510650635,3.5749030113220215,3.3073930740356445,3.3657588958740234,143303.0 2002-02-19,3.4581708908081055,4.109921932220459,3.4046690464019775,3.492218017578125,209095.0 2002-02-20,3.5749030113220215,3.8375489711761475,3.4533069133758545,3.745136022567749,294830.0 2002-02-21,3.336575984954834,3.59922194480896,3.16634202003479,3.59922194480896,259467.0 2002-02-22,3.4046690464019775,3.443579912185669,3.283073902130127,3.336575984954834,35363.0 2002-02-25,3.3122570514678955,3.4095330238342285,3.3122570514678955,3.4095330238342285,49344.0 2002-02-26,3.3657588958740234,3.438715934753418,3.283073902130127,3.321984052658081,61680.0 2002-02-27,3.390078067779541,3.443579912185669,3.3608949184417725,3.443579912185669,127061.0 2002-02-28,3.336575984954834,3.428987979888916,3.287938117980957,3.287938117980957,103828.0 2002-03-01,3.4046690464019775,3.4581708908081055,3.336575984954834,3.3657588958740234,226366.0 2002-03-04,3.4192609786987305,3.477626085281372,3.4046690464019775,3.433851957321167,95193.0 2002-03-05,3.652724027633667,3.7110888957977295,3.4046690464019775,3.4143970012664795,254944.0 2002-03-06,3.647860050201416,3.7889111042022705,3.647860050201416,3.7208170890808105,320736.0 2002-03-07,3.433851957321167,3.803502082824707,3.433851957321167,3.803502082824707,63942.0 2002-03-08,3.740272045135498,3.745136022567749,3.5116729736328125,3.5116729736328125,189152.0 2002-03-11,4.357976913452148,4.523345947265625,3.6770429611206055,3.7840468883514404,163658.0 2002-03-12,4.2558369636535645,4.353113174438477,4.207198143005371,4.353113174438477,163452.0 2002-03-13,4.275291919708252,4.304474830627441,4.207198143005371,4.221789836883545,160574.0 2002-03-14,4.5573930740356445,4.6206231117248535,4.231517791748047,4.231517791748047,354660.0 2002-03-15,4.547665119171143,4.644941806793213,4.499026775360107,4.630350112915039,151938.0 2002-03-18,4.426070213317871,4.5671210289001465,4.323929786682129,4.5671210289001465,262551.0 2002-03-19,4.377431869506836,4.426070213317871,4.304474830627441,4.304474830627441,156667.0 2002-03-20,4.241244792938232,4.469843864440918,4.212061882019043,4.328794002532959,43176.0 2002-03-21,4.319066047668457,4.426070213317871,4.280156135559082,4.4017510414123535,163658.0 2002-03-22,4.377431869506836,4.499026775360107,4.26556396484375,4.377431869506836,744889.0 2002-03-25,4.377431869506836,4.474708080291748,4.2558369636535645,4.377431869506836,86558.0 2002-03-26,4.362840175628662,4.445525169372559,4.3385210037231445,4.445525169372559,330810.0 2002-03-27,4.353113174438477,4.445525169372559,4.0856032371521,4.426070213317871,686293.0 2002-03-28,4.60116720199585,4.60116720199585,4.2558369636535645,4.377431869506836,71138.0 2002-04-01,3.647860050201416,4.542801856994629,3.5797669887542725,4.523345947265625,382005.0 2002-04-02,3.7694549560546875,3.861867904663086,3.647860050201416,3.647860050201416,154817.0 2002-04-03,3.6819069385528564,3.8764588832855225,3.4095330238342285,3.8764588832855225,217319.0 2002-04-04,3.6721789836883545,3.6819069385528564,3.433851957321167,3.550584077835083,418807.0 2002-04-05,3.7208170890808105,3.8278210163116455,3.5700390338897705,3.647860050201416,47494.0 2002-04-08,3.803502082824707,3.803502082824707,3.701361894607544,3.75,142070.0 2002-04-09,3.745136022567749,3.8326849937438965,3.7305450439453125,3.7694549560546875,38036.0 2002-04-10,3.706226110458374,3.745136022567749,3.6721789836883545,3.696497917175293,208684.0 2002-04-11,3.75,3.866731882095337,3.740272045135498,3.745136022567749,43382.0 2002-04-12,3.9396889209747314,3.9834630489349365,3.7208170890808105,3.793773889541626,86146.0 2002-04-15,3.9737350940704346,4.061284065246582,3.915369987487793,3.915369987487793,46877.0 2002-04-16,4.05155611038208,4.0856032371521,3.9737350940704346,3.9737350940704346,75250.0 2002-04-17,4.100194931030273,4.134241104125977,4.056419849395752,4.056419849395752,54073.0 2002-04-18,4.362840175628662,4.367703914642334,3.9883270263671875,4.105058193206787,57568.0 2002-04-19,4.2947468757629395,4.362840175628662,4.1439690589904785,4.187743186950684,40503.0 2002-04-22,4.280156135559082,4.362840175628662,4.134241104125977,4.134241104125977,201694.0 2002-04-23,4.353113174438477,4.382296085357666,4.280156135559082,4.377431869506836,158518.0 2002-04-24,4.343385219573975,4.372568130493164,4.2558369636535645,4.353113174438477,423330.0 2002-04-25,4.304474830627441,4.328794002532959,4.1974711418151855,4.216926097869873,55923.0 2002-04-26,4.202334880828857,4.231517791748047,4.14883279800415,4.178016185760498,174143.0 2002-04-29,4.109921932220459,4.241244792938232,4.0418291091918945,4.241244792938232,683826.0 2002-04-30,4.0856032371521,4.100194931030273,3.9883270263671875,4.0369648933410645,213413.0 2002-05-01,4.0807390213012695,4.134241104125977,4.012646198272705,4.0369648933410645,136724.0 2002-05-02,4.304474830627441,4.333658218383789,4.056419849395752,4.056419849395752,137135.0 2002-05-03,4.377431869506836,4.392023086547852,3.8910510540008545,4.280156135559082,228833.0 2002-05-06,4.002917766571045,4.333658218383789,3.998054027557373,4.280156135559082,86146.0 2002-05-07,3.2490270137786865,4.0418291091918945,3.1420230865478516,4.0369648933410645,269953.0 2002-05-08,3.497081995010376,3.5554471015930176,3.3073930740356445,3.4095330238342285,130145.0 2002-05-09,3.1614789962768555,3.5262649059295654,3.1614789962768555,3.5262649059295654,132612.0 2002-05-10,3.3073930740356445,3.4143970012664795,2.4854090213775635,3.171205997467041,211768.0 2002-05-13,3.4046690464019775,3.4046690464019775,3.1614789962768555,3.1614789962768555,185862.0 2002-05-14,3.38521409034729,3.487354040145874,3.1079769134521484,3.394942045211792,95604.0 2002-05-15,3.3608949184417725,3.5651750564575195,3.331712007522583,3.331712007522583,263990.0 2002-05-16,3.16634202003479,3.4046690464019775,3.112839937210083,3.4046690464019775,71549.0 2002-05-17,3.176069974899292,3.2587549686431885,3.1614789962768555,3.16634202003479,120893.0 2002-05-20,3.185797929763794,3.3073930740356445,3.117703914642334,3.283073902130127,291541.0 2002-05-21,3.1614789962768555,3.23443603515625,3.132296085357666,3.1614789962768555,192442.0 2002-05-22,2.971790075302124,3.078794002532959,2.918287992477417,3.064202070236206,70932.0 2002-05-23,3.1614789962768555,3.2149810791015625,2.923151969909668,2.9474709033966064,71754.0 2002-05-24,3.0885210037231445,3.2101171016693115,3.069066047668457,3.069066047668457,60446.0 2002-05-28,3.078794002532959,3.0885210037231445,2.928015947341919,3.064202070236206,59418.0 2002-05-29,3.185797929763794,3.224708080291748,3.0398828983306885,3.0398828983306885,212179.0 2002-05-30,3.1906609535217285,3.2149810791015625,3.112839937210083,3.137160062789917,112874.0 2002-05-31,3.112839937210083,3.2101171016693115,3.112839937210083,3.117703914642334,71754.0 2002-06-03,2.957197904586792,3.1468870639801025,2.9426069259643555,3.0982489585876465,53662.0 2002-06-04,3.1906609535217285,3.1906609535217285,2.9426069259643555,3.0398828983306885,155639.0 2002-06-05,3.185797929763794,3.2101171016693115,2.966926097869873,3.2052528858184814,122949.0 2002-06-06,2.7237350940704346,3.0885210037231445,2.6750969886779785,3.0398828983306885,151322.0 2002-06-07,2.7431910037994385,2.7431910037994385,2.553502082824707,2.6750969886779785,174554.0 2002-06-10,2.8258750438690186,2.9426069259643555,2.6799609661102295,2.762645959854126,71754.0 2002-06-11,2.748054027557373,2.903696060180664,2.6750969886779785,2.811284065246582,397836.0 2002-06-12,2.4319069385528564,2.7772369384765625,2.3151750564575195,2.7188720703125,442040.0 2002-06-13,2.1108949184417725,2.7237350940704346,2.1060309410095215,2.5,174349.0 2002-06-14,2.436769962310791,2.4708170890808105,2.1011669635772705,2.183851957321167,83679.0 2002-06-17,2.748054027557373,2.748054027557373,2.4319069385528564,2.4319069385528564,21177.0 2002-06-18,2.9474709033966064,3.0350189208984375,2.6264588832855225,2.6264588832855225,64764.0 2002-06-19,3.0058369636535645,3.01556396484375,2.8793768882751465,2.8793768882751465,139397.0 2002-06-20,2.874514102935791,3.01556396484375,2.874514102935791,2.918287992477417,55306.0 2002-06-21,2.9328789710998535,3.0593390464782715,2.859921932220459,2.8793768882751465,128500.0 2002-06-24,2.869649887084961,3.010699987411499,2.869649887084961,2.9377429485321045,107734.0 2002-06-25,3.01556396484375,3.0885210037231445,2.971790075302124,3.01556396484375,89436.0 2002-06-26,3.01556396484375,3.064202070236206,2.918287992477417,3.01556396484375,106706.0 2002-06-27,3.185797929763794,3.1906609535217285,2.874514102935791,2.874514102935791,188330.0 2002-06-28,3.268481969833374,3.375485897064209,3.0933849811553955,3.1614789962768555,700068.0 2002-07-01,3.025291919708252,3.326848030090332,2.9863810539245605,3.3025290966033936,182162.0 2002-07-02,2.928015947341919,3.185797929763794,2.923151969909668,3.078794002532959,92314.0 2002-07-03,2.8793768882751465,2.9912450313568115,2.7188720703125,2.918287992477417,143303.0 2002-07-05,2.918287992477417,2.918287992477417,2.748054027557373,2.748054027557373,16037.0 2002-07-08,2.748054027557373,2.966926097869873,2.6313230991363525,2.821012020111084,70932.0 2002-07-09,2.2665369510650635,2.5778210163116455,2.193579912185669,2.553502082824707,380977.0 2002-07-10,2.188715934753418,2.3589489459991455,1.9990270137786865,2.354085922241211,383444.0 2002-07-11,2.1643970012664795,2.2033069133758545,2.018481969833374,2.188715934753418,164274.0 2002-07-12,2.2178990840911865,2.2665369510650635,2.1206231117248535,2.1206231117248535,92520.0 2002-07-15,2.037938117980957,2.2616729736328125,2.037938117980957,2.2616729736328125,49138.0 2002-07-16,2.1595330238342285,2.1643970012664795,2.0525290966033936,2.1157588958740234,24878.0 2002-07-17,2.188715934753418,2.237354040145874,2.140078067779541,2.188715934753418,72988.0 2002-07-18,2.1643970012664795,2.237354040145874,2.081712007522583,2.237354040145874,72166.0 2002-07-19,1.9941630363464355,2.188715934753418,1.989300012588501,2.130350112915039,321147.0 2002-07-22,2.0087549686431885,2.0671210289001465,1.9114789962768555,2.0671210289001465,238290.0 2002-07-23,1.9941630363464355,2.0671210289001465,1.9698439836502075,2.037938117980957,45232.0 2002-07-24,2.183851957321167,2.183851957321167,1.945525050163269,1.945525050163269,88819.0 2002-07-25,2.1206231117248535,2.188715934753418,2.081712007522583,2.188715934753418,68259.0 2002-07-26,2.2130351066589355,2.2616729736328125,2.0671210289001465,2.0671210289001465,38858.0 2002-07-29,2.4319069385528564,2.4805450439453125,2.13521409034729,2.285991907119751,48727.0 2002-07-30,2.188715934753418,2.4319069385528564,1.926069974899292,2.4319069385528564,71138.0 2002-07-31,2.1643970012664795,2.232490062713623,2.081712007522583,2.183851957321167,79978.0 2002-08-01,2.0525290966033936,2.183851957321167,2.0525290966033936,2.183851957321167,54895.0 2002-08-02,1.989300012588501,2.042802095413208,1.945525050163269,1.979572057723999,124594.0 2002-08-05,1.9941630363464355,2.042802095413208,1.9698439836502075,2.042802095413208,30634.0 2002-08-06,2.023345947265625,2.2130351066589355,1.9698439836502075,1.9941630363464355,75455.0 2002-08-07,1.960116982460022,2.023345947265625,1.930933952331543,1.9941630363464355,157901.0 2002-08-08,1.989300012588501,2.091439962387085,1.9406609535217285,2.0671210289001465,127266.0 2002-08-09,1.9941630363464355,2.1546690464019775,1.8628400564193726,1.945525050163269,129322.0 2002-08-12,1.9698439836502075,2.042802095413208,1.926069974899292,2.018481969833374,49550.0 2002-08-13,1.8677040338516235,2.018481969833374,1.853113055229187,1.945525050163269,27962.0 2002-08-14,2.125485897064209,2.125485897064209,1.8482489585876465,1.955253005027771,36597.0 2002-08-15,1.945525050163269,2.1206231117248535,1.945525050163269,2.1206231117248535,14392.0 2002-08-16,1.9017510414123535,2.0136189460754395,1.896886944770813,2.0136189460754395,14598.0 2002-08-19,1.9406609535217285,1.9990270137786865,1.921205997467041,1.9990270137786865,31251.0 2002-08-20,1.6099220514297485,1.979572057723999,1.5856029987335205,1.945525050163269,131790.0 2002-08-21,1.945525050163269,1.945525050163269,1.6147860288619995,1.6147860288619995,114108.0 2002-08-22,1.896886944770813,1.9698439836502075,1.658560037612915,1.91634202003479,107323.0 2002-08-23,1.823930025100708,1.8725680112838745,1.760699987411499,1.8677040338516235,25906.0 2002-08-26,1.960116982460022,1.964980959892273,1.7509729862213135,1.794746994972229,89642.0 2002-08-27,1.91634202003479,1.964980959892273,1.853113055229187,1.964980959892273,108557.0 2002-08-28,1.896886944770813,1.955253005027771,1.8482489585876465,1.896886944770813,100538.0 2002-08-29,1.926069974899292,1.964980959892273,1.896886944770813,1.95038902759552,34952.0 2002-08-30,1.9114789962768555,1.9698439836502075,1.8482489585876465,1.930933952331543,106501.0 2002-09-03,1.857977032661438,1.8725680112838745,1.7120620012283325,1.8628400564193726,93548.0 2002-09-04,1.945525050163269,1.964980959892273,1.8482489585876465,1.8482489585876465,162630.0 2002-09-05,1.8482489585876465,1.964980959892273,1.8482489585876465,1.945525050163269,25906.0 2002-09-06,1.8482489585876465,1.960116982460022,1.8482489585876465,1.921205997467041,27962.0 2002-09-09,1.857977032661438,1.945525050163269,1.8482489585876465,1.945525050163269,20971.0 2002-09-10,1.945525050163269,1.955253005027771,1.9066150188446045,1.955253005027771,25083.0 2002-09-11,1.726654052734375,1.960116982460022,1.726654052734375,1.945525050163269,263374.0 2002-09-12,1.605057954788208,1.7752920389175415,1.5807390213012695,1.7752920389175415,99305.0 2002-09-13,1.629377007484436,1.7558369636535645,1.5807390213012695,1.605057954788208,126033.0 2002-09-16,1.5564199686050415,1.7509729862213135,1.541828989982605,1.678015947341919,184629.0 2002-09-17,1.5175100564956665,1.663424015045166,1.4591439962387085,1.663424015045166,150910.0 2002-09-18,1.498054027557373,1.5807390213012695,1.410506010055542,1.4591439962387085,990170.0 2002-09-19,1.4640079736709595,1.5904669761657715,1.4591439962387085,1.473734974861145,141247.0 2002-09-20,1.507781982421875,1.5564199686050415,1.4591439962387085,1.4834630489349365,389201.0 2002-09-23,1.4250969886779785,1.507781982421875,1.3959139585494995,1.3959139585494995,40709.0 2002-09-24,1.4591439962387085,1.507781982421875,1.3959139585494995,1.502918004989624,154817.0 2002-09-25,1.4834630489349365,1.4931910037994385,1.4591439962387085,1.4591439962387085,95604.0 2002-09-26,1.692607045173645,1.7217899560928345,1.410506010055542,1.4931910037994385,155228.0 2002-09-27,1.6488330364227295,1.794746994972229,1.6439690589904785,1.760699987411499,30223.0 2002-09-30,1.673151969909668,1.731518030166626,1.5564199686050415,1.639104962348938,62091.0 2002-10-01,1.819066047668457,1.823930025100708,1.629377007484436,1.697471022605896,128706.0 2002-10-02,1.702335000038147,1.8725680112838745,1.678015947341919,1.8725680112838745,59418.0 2002-10-03,1.819066047668457,1.823930025100708,1.663424015045166,1.663424015045166,34746.0 2002-10-04,1.853113055229187,1.8725680112838745,1.7509729862213135,1.7509729862213135,69904.0 2002-10-07,1.785019040107727,1.8725680112838745,1.600195050239563,1.6196500062942505,27550.0 2002-10-08,1.7752920389175415,1.896886944770813,1.600195050239563,1.726654052734375,27345.0 2002-10-09,1.692607045173645,1.896886944770813,1.6439690589904785,1.7509729862213135,317858.0 2002-10-10,1.8725680112838745,1.8725680112838745,1.629377007484436,1.629377007484436,69493.0 2002-10-11,1.823930025100708,1.8385210037231445,1.7461090087890625,1.7461090087890625,15831.0 2002-10-14,1.7558369636535645,1.79961097240448,1.726654052734375,1.7558369636535645,18504.0 2002-10-15,1.8677040338516235,1.8725680112838745,1.7412450313568115,1.7412450313568115,10074.0 2002-10-16,1.7509729862213135,1.896886944770813,1.7509729862213135,1.896886944770813,38242.0 2002-10-17,1.896886944770813,1.896886944770813,1.819066047668457,1.896886944770813,25494.0 2002-10-18,1.9357980489730835,2.1157588958740234,1.896886944770813,1.9066150188446045,316624.0 2002-10-21,1.95038902759552,1.9941630363464355,1.896886944770813,1.9941630363464355,37008.0 2002-10-22,1.896886944770813,1.95038902759552,1.823930025100708,1.95038902759552,21794.0 2002-10-23,1.921205997467041,1.921205997467041,1.7752920389175415,1.9114789962768555,16037.0 2002-10-24,1.9406609535217285,1.9698439836502075,1.896886944770813,1.921205997467041,164069.0 2002-10-25,1.9357980489730835,1.960116982460022,1.9017510414123535,1.960116982460022,13570.0 2002-10-28,1.964980959892273,1.9698439836502075,1.896886944770813,1.945525050163269,189974.0 2002-10-29,1.95038902759552,1.9698439836502075,1.921205997467041,1.964980959892273,99099.0 2002-10-30,1.95038902759552,1.98443603515625,1.892022967338562,1.9698439836502075,157284.0 2002-10-31,1.98443603515625,1.9941630363464355,1.9357980489730835,1.9357980489730835,94370.0 2002-11-01,1.9941630363464355,2.023345947265625,1.98443603515625,1.9941630363464355,71138.0 2002-11-04,2.1060309410095215,2.1157588958740234,2.0136189460754395,2.028209924697876,54073.0 2002-11-05,2.188715934753418,2.2714009284973145,2.1108949184417725,2.1108949184417725,45232.0 2002-11-06,2.188715934753418,2.237354040145874,2.140078067779541,2.188715934753418,42354.0 2002-11-07,2.1546690464019775,2.290855884552002,2.1498050689697266,2.285991907119751,118426.0 2002-11-08,1.945525050163269,2.2130351066589355,1.9406609535217285,2.2130351066589355,76072.0 2002-11-11,2.1108949184417725,2.1206231117248535,1.945525050163269,2.091439962387085,25494.0 2002-11-12,2.3103110790252686,2.3103110790252686,2.1108949184417725,2.1157588958740234,94165.0 2002-11-13,2.5291829109191895,2.5778210163116455,2.290855884552002,2.3297669887542725,87174.0 2002-11-14,2.8307390213012695,2.8307390213012695,2.3784050941467285,2.5826849937438965,119454.0 2002-11-15,2.772373914718628,2.8891050815582275,2.5389111042022705,2.8404669761657715,60652.0 2002-11-18,2.4756810665130615,2.7285990715026855,2.4221789836883545,2.5,99099.0 2002-11-19,2.392996072769165,2.4805450439453125,2.388132095336914,2.436769962310791,57362.0 2002-11-20,2.456226110458374,2.456226110458374,2.2178990840911865,2.388132095336914,112669.0 2002-11-21,2.3735411167144775,2.616731882095337,2.300584077835083,2.300584077835083,189769.0 2002-11-22,2.334630012512207,2.4319069385528564,2.232490062713623,2.334630012512207,63325.0 2002-11-25,2.354085922241211,2.451361894607544,2.300584077835083,2.407588005065918,113491.0 2002-11-26,2.383268117904663,2.446497917175293,2.290855884552002,2.290855884552002,143920.0 2002-11-27,2.4319069385528564,2.446497917175293,2.188715934753418,2.383268117904663,46877.0 2002-11-29,2.4319069385528564,2.441633939743042,2.193579912185669,2.436769962310791,50989.0 2002-12-02,2.2568089962005615,2.436769962310791,2.193579912185669,2.193579912185669,48933.0 2002-12-03,2.2665369510650635,2.4319069385528564,2.188715934753418,2.188715934753418,76072.0 2002-12-04,2.3151750564575195,2.451361894607544,2.2178990840911865,2.227626085281372,27962.0 2002-12-05,2.242218017578125,2.451361894607544,2.237354040145874,2.300584077835083,40298.0 2002-12-06,2.232490062713623,2.334630012512207,2.183851957321167,2.2616729736328125,55923.0 2002-12-09,2.018481969833374,2.354085922241211,2.018481969833374,2.354085922241211,99716.0 2002-12-10,1.9941630363464355,2.1741249561309814,1.9941630363464355,2.0136189460754395,60652.0 2002-12-11,1.945525050163269,2.096303939819336,1.892022967338562,1.9990270137786865,93342.0 2002-12-12,1.702335000038147,2.1157588958740234,1.702335000038147,1.945525050163269,191414.0 2002-12-13,1.6877429485321045,1.7752920389175415,1.6536959409713745,1.702335000038147,33718.0 2002-12-16,1.678015947341919,1.7461090087890625,1.5758750438690186,1.6877429485321045,60035.0 2002-12-17,1.473734974861145,1.79961097240448,1.274319052696228,1.658560037612915,221842.0 2002-12-18,1.415369987487793,1.5953309535980225,1.415369987487793,1.5953309535980225,122538.0 2002-12-19,1.527237057685852,1.532101035118103,1.386186957359314,1.4542800188064575,139397.0 2002-12-20,1.5223740339279175,1.892022967338562,1.410506010055542,1.600195050239563,140425.0 2002-12-23,1.4348249435424805,1.6488330364227295,1.405642032623291,1.532101035118103,82857.0 2002-12-24,1.507781982421875,1.532101035118103,1.4348249435424805,1.4348249435424805,15009.0 2002-12-26,1.507781982421875,1.512645959854126,1.4299609661102295,1.4299609661102295,18093.0 2002-12-27,1.5175100564956665,1.536965012550354,1.4591439962387085,1.4591439962387085,28578.0 2002-12-30,1.5807390213012695,1.600195050239563,1.473734974861145,1.4931910037994385,96838.0 2002-12-31,1.639104962348938,1.697471022605896,1.571012020111084,1.5856029987335205,123771.0 2003-01-02,1.5953309535980225,1.658560037612915,1.4591439962387085,1.658560037612915,65175.0 2003-01-03,1.5807390213012695,1.6196500062942505,1.566148042678833,1.5807390213012695,68670.0 2003-01-06,1.6147860288619995,1.6245139837265015,1.405642032623291,1.405642032623291,54690.0 2003-01-07,1.6536959409713745,1.6828789710998535,1.5807390213012695,1.634240984916687,43587.0 2003-01-08,1.678015947341919,1.7169259786605835,1.6488330364227295,1.6536959409713745,47494.0 2003-01-09,1.921205997467041,1.921205997467041,1.678015947341919,1.6828789710998535,61063.0 2003-01-10,1.789883017539978,1.95038902759552,1.7461090087890625,1.926069974899292,48110.0 2003-01-13,1.8093390464782715,1.926069974899292,1.804474949836731,1.8725680112838745,50578.0 2003-01-14,1.7752920389175415,1.926069974899292,1.668287992477417,1.8725680112838745,29401.0 2003-01-15,1.6536959409713745,1.7558369636535645,1.6536959409713745,1.7558369636535645,14186.0 2003-01-16,1.6536959409713745,1.804474949836731,1.6536959409713745,1.804474949836731,12130.0 2003-01-17,1.507781982421875,1.7169259786605835,1.507781982421875,1.7169259786605835,135696.0 2003-01-21,1.4834630489349365,1.507781982421875,1.410506010055542,1.410506010055542,88614.0 2003-01-22,1.4591439962387085,1.4883270263671875,1.410506010055542,1.4688719511032104,45026.0 2003-01-23,1.4640079736709595,1.4834630489349365,1.4591439962387085,1.4834630489349365,18504.0 2003-01-24,1.4640079736709595,1.4834630489349365,1.4591439962387085,1.4688719511032104,125622.0 2003-01-27,1.4591439962387085,1.473734974861145,1.4542800188064575,1.4591439962387085,48110.0 2003-01-28,1.4591439962387085,1.473734974861145,1.4542800188064575,1.4591439962387085,116164.0 2003-01-29,1.4591439962387085,1.4688719511032104,1.4250969886779785,1.4494160413742065,85118.0 2003-01-30,1.4348249435424805,1.4591439962387085,1.4348249435424805,1.4542800188064575,68465.0 2003-01-31,1.4591439962387085,1.4688719511032104,1.410506010055542,1.4348249435424805,34335.0 2003-02-03,1.4591439962387085,1.4591439962387085,1.415369987487793,1.4591439962387085,64147.0 2003-02-04,1.4250969886779785,1.444553017616272,1.40077805519104,1.4348249435424805,63736.0 2003-02-05,1.4299609661102295,1.4542800188064575,1.410506010055542,1.410506010055542,50989.0 2003-02-06,1.4348249435424805,1.4591439962387085,1.4250969886779785,1.4299609661102295,26317.0 2003-02-07,1.410506010055542,1.4591439962387085,1.410506010055542,1.4348249435424805,68876.0 2003-02-10,1.347275972366333,1.410506010055542,1.2645909786224365,1.410506010055542,2570000.0 2003-02-11,1.386186957359314,1.40077805519104,1.288910984992981,1.313230037689209,76689.0 2003-02-12,1.313230037689209,1.376459002494812,1.2694549560546875,1.3375489711761475,45438.0 2003-02-13,1.2645909786224365,1.3375489711761475,1.2645909786224365,1.313230037689209,16654.0 2003-02-14,1.2645909786224365,1.352139949798584,1.2645909786224365,1.352139949798584,11514.0 2003-02-18,1.352139949798584,1.352139949798584,1.0408560037612915,1.2694549560546875,122949.0 2003-02-19,1.3229570388793945,1.3278210163116455,1.313230037689209,1.3229570388793945,18093.0 2003-02-20,1.2937740087509155,1.376459002494812,1.259727954864502,1.2694549560546875,24261.0 2003-02-21,1.347275972366333,1.347275972366333,1.152724027633667,1.152724027633667,40092.0 2003-02-24,1.2645909786224365,1.386186957359314,1.2305450439453125,1.386186957359314,15214.0 2003-02-25,1.3326849937438965,1.3375489711761475,1.1916340589523315,1.288910984992981,26522.0 2003-02-26,1.3375489711761475,1.3375489711761475,1.186769962310791,1.2354090213775635,21999.0 2003-02-27,1.3375489711761475,1.4542800188064575,1.28404700756073,1.386186957359314,108351.0 2003-02-28,1.1721789836883545,1.3375489711761475,1.1721789836883545,1.3375489711761475,47082.0 2003-03-03,1.147860050201416,1.288910984992981,1.1429959535598755,1.288910984992981,44410.0 2003-03-04,1.123540997505188,1.186769962310791,1.094357967376709,1.1429959535598755,33307.0 2003-03-05,1.094357967376709,1.118677020072937,1.0749030113220215,1.118677020072937,24672.0 2003-03-06,1.0457199811935425,1.118677020072937,1.026265025138855,1.0700390338897705,24672.0 2003-03-07,1.0457199811935425,1.1916340589523315,1.0457199811935425,1.0505839586257935,54690.0 2003-03-10,0.9727630019187927,1.1673150062561035,0.9727630019187927,1.0457199811935425,47494.0 2003-03-11,0.9046689867973328,0.997081995010376,0.8754860162734985,0.997081995010376,57568.0 2003-03-12,0.8852139711380005,0.9387159943580627,0.836575984954834,0.865759015083313,67231.0 2003-03-13,0.8754860162734985,0.8998050093650818,0.831712007522583,0.8560310006141663,40503.0 2003-03-14,1.026265025138855,1.405642032623291,0.865759015083313,0.928987979888916,228833.0 2003-03-17,1.352139949798584,1.3618680238723755,1.0165369510650635,1.060310959815979,54073.0 2003-03-18,1.4202330112457275,1.4348249435424805,1.186769962310791,1.28404700756073,95193.0 2003-03-19,1.439689040184021,1.4591439962387085,1.3278210163116455,1.410506010055542,44821.0 2003-03-20,1.381322979927063,1.4299609661102295,1.21595299243927,1.3326849937438965,77100.0 2003-03-21,1.3959139585494995,1.439689040184021,1.3375489711761475,1.439689040184021,89642.0 2003-03-24,1.1624510288238525,1.415369987487793,1.128404974937439,1.415369987487793,94165.0 2003-03-25,1.245136022567749,1.2645909786224365,1.128404974937439,1.1332679986953735,42970.0 2003-03-26,1.186769962310791,1.2354090213775635,1.186769962310791,1.1964980363845825,37008.0 2003-03-27,1.211089015007019,1.2305450439453125,1.1429959535598755,1.1429959535598755,28167.0 2003-03-28,1.1673150062561035,1.274319052696228,1.1673150062561035,1.2645909786224365,33102.0 2003-03-31,1.09922194480896,1.220816969871521,1.094357967376709,1.152724027633667,50989.0 2003-04-01,1.147860050201416,1.1916340589523315,1.09922194480896,1.1429959535598755,122538.0 2003-04-02,1.288910984992981,1.2986379861831665,1.147860050201416,1.147860050201416,123977.0 2003-04-03,1.21595299243927,1.3229570388793945,1.1916340589523315,1.3229570388793945,48933.0 2003-04-04,1.1673150062561035,1.4591439962387085,1.1673150062561035,1.21595299243927,67026.0 2003-04-07,1.2645909786224365,1.3375489711761475,1.1673150062561035,1.1721789836883545,106501.0 2003-04-08,1.2694549560546875,1.318092942237854,1.2062259912490845,1.25,69287.0 2003-04-09,1.2986379861831665,1.3375489711761475,1.1964980363845825,1.1964980363845825,34746.0 2003-04-10,1.2305450439453125,1.313230037689209,1.225680947303772,1.313230037689209,51194.0 2003-04-11,1.2305450439453125,1.28404700756073,1.2062259912490845,1.225680947303772,75866.0 2003-04-14,1.274319052696228,1.2937740087509155,1.21595299243927,1.220816969871521,71138.0 2003-04-15,1.1429959535598755,1.2645909786224365,1.0311280488967896,1.25,190180.0 2003-04-16,1.0457199811935425,1.1964980363845825,1.021401047706604,1.1964980363845825,67848.0 2003-04-17,1.0408560037612915,1.1721789836883545,1.021401047706604,1.1429959535598755,66614.0 2003-04-21,0.9533069729804993,1.055446982383728,0.9095330238342285,1.0457199811935425,156462.0 2003-04-22,0.9678990244865417,0.9727630019187927,0.9046689867973328,0.9046689867973328,219992.0 2003-04-23,0.9678990244865417,0.9727630019187927,0.9678990244865417,0.9727630019187927,29195.0 2003-04-24,0.8803499937057495,0.9776260256767273,0.8511670231819153,0.9143970012664795,85530.0 2003-04-25,0.9192609786987305,0.9241250157356262,0.870622992515564,0.8803499937057495,52428.0 2003-04-28,0.9046689867973328,0.958171010017395,0.8754860162734985,0.958171010017395,164480.0 2003-04-29,0.9143970012664795,0.9435799717903137,0.9046689867973328,0.9046689867973328,51606.0 2003-04-30,0.9678990244865417,0.9776260256767273,0.8900780081748962,0.8900780081748962,54895.0 2003-05-01,0.997081995010376,1.0749030113220215,0.8998050093650818,0.8998050093650818,104650.0 2003-05-02,1.0457199811935425,1.0651750564575195,1.0068089962005615,1.0311280488967896,41326.0 2003-05-05,1.1040860414505005,1.1673150062561035,1.055446982383728,1.055446982383728,171882.0 2003-05-06,1.152724027633667,1.1673150062561035,1.1040860414505005,1.1040860414505005,84502.0 2003-05-07,1.0068089962005615,1.1624510288238525,0.997081995010376,1.1624510288238525,74838.0 2003-05-08,1.0116729736328125,1.0116729736328125,0.997081995010376,1.0068089962005615,54073.0 2003-05-09,1.021401047706604,1.026265025138855,0.997081995010376,1.0116729736328125,77306.0 2003-05-12,0.997081995010376,1.026265025138855,0.9776260256767273,1.026265025138855,62914.0 2003-05-13,0.997081995010376,1.026265025138855,0.992218017578125,1.026265025138855,14598.0 2003-05-14,1.0700390338897705,1.0700390338897705,0.9776260256767273,0.997081995010376,114725.0 2003-05-15,1.094357967376709,1.094357967376709,1.0116729736328125,1.0311280488967896,94782.0 2003-05-16,1.0457199811935425,1.09922194480896,1.0359920263290405,1.0359920263290405,62091.0 2003-05-19,1.0165369510650635,1.1770429611206055,1.0116729736328125,1.113813042640686,155845.0 2003-05-20,1.0311280488967896,1.118677020072937,1.0116729736328125,1.09922194480896,132818.0 2003-05-21,1.0359920263290405,1.113813042640686,0.9776260256767273,1.0116729736328125,179489.0 2003-05-22,1.0068089962005615,1.0505839586257935,0.9824900031089783,1.026265025138855,239935.0 2003-05-23,0.9484440088272095,1.0116729736328125,0.9192609786987305,1.0116729736328125,264402.0 2003-05-27,0.997081995010376,1.026265025138855,0.9484440088272095,0.9484440088272095,219375.0 2003-05-28,1.25,1.274319052696228,1.001945972442627,1.0457199811935425,455815.0 2003-05-29,1.5564199686050415,1.76556396484375,1.279183030128479,1.4591439962387085,748795.0 2003-05-30,1.678015947341919,1.9406609535217285,1.532101035118103,1.532101035118103,483160.0 2003-06-02,1.964980959892273,2.0573930740356445,1.702335000038147,1.7752920389175415,652163.0 2003-06-03,2.037938117980957,2.042802095413208,1.896886944770813,1.91634202003479,371314.0 2003-06-04,2.037938117980957,2.0671210289001465,1.921205997467041,2.0038909912109375,166330.0 2003-06-05,2.0136189460754395,2.037938117980957,1.9066150188446045,1.921205997467041,88408.0 2003-06-06,1.989300012588501,2.0476651191711426,1.9406609535217285,2.0136189460754395,505159.0 2003-06-09,1.8385210037231445,1.9747079610824585,1.823930025100708,1.9747079610824585,213002.0 2003-06-10,1.7509729862213135,1.945525050163269,1.7412450313568115,1.8482489585876465,274476.0 2003-06-11,1.76556396484375,1.79961097240448,1.7412450313568115,1.79961097240448,148649.0 2003-06-12,1.507781982421875,1.823930025100708,1.3375489711761475,1.8142019510269165,690405.0 2003-06-13,1.40077805519104,1.5758750438690186,1.288910984992981,1.5758750438690186,713432.0 2003-06-16,1.3375489711761475,1.410506010055542,1.288910984992981,1.410506010055542,138986.0 2003-06-17,1.313230037689209,1.371595025062561,1.1624510288238525,1.21595299243927,428265.0 2003-06-18,1.4250969886779785,1.507781982421875,1.28404700756073,1.318092942237854,198610.0 2003-06-19,1.5175100564956665,1.5564199686050415,1.318092942237854,1.410506010055542,352604.0 2003-06-20,1.3229570388793945,1.5223740339279175,1.3035019636154175,1.415369987487793,147210.0 2003-06-23,1.25,1.4494160413742065,1.220816969871521,1.4494160413742065,226777.0 2003-06-24,1.240272045135498,1.3278210163116455,1.2305450439453125,1.25,87791.0 2003-06-25,1.342411994934082,1.3618680238723755,1.2305450439453125,1.2354090213775635,165302.0 2003-06-26,1.3910510540008545,1.444553017616272,1.3083659410476685,1.3618680238723755,97454.0 2003-06-27,1.3959139585494995,1.4883270263671875,1.386186957359314,1.386186957359314,197787.0 2003-06-30,1.3667320013046265,1.546692967414856,1.3375489711761475,1.4883270263671875,1245936.0 2003-07-01,1.507781982421875,1.566148042678833,1.4591439962387085,1.4640079736709595,139602.0 2003-07-02,1.4542800188064575,1.5175100564956665,1.3959139585494995,1.507781982421875,193675.0 2003-07-03,1.3910510540008545,1.4591439962387085,1.3667320013046265,1.439689040184021,60858.0 2003-07-07,1.3910510540008545,1.4688719511032104,1.3375489711761475,1.4688719511032104,141247.0 2003-07-08,1.444553017616272,1.4931910037994385,1.3618680238723755,1.410506010055542,85324.0 2003-07-09,1.668287992477417,1.678015947341919,1.4591439962387085,1.4931910037994385,186890.0 2003-07-10,1.8142019510269165,1.896886944770813,1.5612839460372925,1.673151969909668,279616.0 2003-07-11,1.7752920389175415,1.9357980489730835,1.668287992477417,1.896886944770813,222665.0 2003-07-14,1.702335000038147,1.7217899560928345,1.668287992477417,1.7071980237960815,72166.0 2003-07-15,1.697471022605896,1.7558369636535645,1.566148042678833,1.663424015045166,119659.0 2003-07-16,1.5953309535980225,1.7461090087890625,1.5953309535980225,1.7461090087890625,40298.0 2003-07-17,1.726654052734375,1.7509729862213135,1.6196500062942505,1.658560037612915,167975.0 2003-07-18,1.7120620012283325,1.726654052734375,1.6877429485321045,1.6877429485321045,72166.0 2003-07-21,1.7509729862213135,1.7752920389175415,1.702335000038147,1.726654052734375,80390.0 2003-07-22,1.7801560163497925,1.8093390464782715,1.7071980237960815,1.8093390464782715,73810.0 2003-07-23,1.5807390213012695,1.7509729862213135,1.532101035118103,1.7509729862213135,158312.0 2003-07-24,1.600195050239563,1.629377007484436,1.546692967414856,1.629377007484436,32279.0 2003-07-25,1.702335000038147,1.760699987411499,1.6245139837265015,1.629377007484436,63530.0 2003-07-28,1.726654052734375,1.819066047668457,1.726654052734375,1.760699987411499,291130.0 2003-07-29,1.7363810539245605,1.760699987411499,1.7071980237960815,1.726654052734375,18710.0 2003-07-30,1.444553017616272,1.7363810539245605,1.3229570388793945,1.6828789710998535,215880.0 2003-07-31,1.4883270263671875,1.5515559911727905,1.4591439962387085,1.4834630489349365,137752.0 2003-08-01,1.4542800188064575,1.4834630489349365,1.415369987487793,1.4834630489349365,52634.0 2003-08-04,1.4542800188064575,1.507781982421875,1.4348249435424805,1.4494160413742065,48933.0 2003-08-05,1.415369987487793,1.507781982421875,1.415369987487793,1.507781982421875,28990.0 2003-08-06,1.376459002494812,1.4494160413742065,1.3667320013046265,1.4494160413742065,32485.0 2003-08-07,1.40077805519104,1.4348249435424805,1.381322979927063,1.381322979927063,15009.0 2003-08-08,1.410506010055542,1.4348249435424805,1.3618680238723755,1.386186957359314,64147.0 2003-08-11,1.415369987487793,1.4834630489349365,1.415369987487793,1.478598952293396,8224.0 2003-08-12,1.410506010055542,1.5564199686050415,1.410506010055542,1.4834630489349365,50578.0 2003-08-13,1.4494160413742065,1.4834630489349365,1.415369987487793,1.4834630489349365,11719.0 2003-08-14,1.4542800188064575,1.4834630489349365,1.444553017616272,1.4640079736709595,16654.0 2003-08-15,1.4299609661102295,1.4834630489349365,1.4299609661102295,1.4591439962387085,9046.0 2003-08-18,1.473734974861145,1.478598952293396,1.4299609661102295,1.478598952293396,17065.0 2003-08-19,1.507781982421875,1.546692967414856,1.4591439962387085,1.4591439962387085,59830.0 2003-08-20,1.546692967414856,1.566148042678833,1.4931910037994385,1.507781982421875,41120.0 2003-08-21,1.5807390213012695,1.605057954788208,1.541828989982605,1.546692967414856,65175.0 2003-08-22,1.605057954788208,1.605057954788208,1.536965012550354,1.541828989982605,45438.0 2003-08-25,1.678015947341919,1.678015947341919,1.571012020111084,1.6147860288619995,34746.0 2003-08-26,1.673151969909668,1.678015947341919,1.5807390213012695,1.673151969909668,79773.0 2003-08-27,1.5856029987335205,1.702335000038147,1.5856029987335205,1.702335000038147,30840.0 2003-08-28,1.7461090087890625,1.7461090087890625,1.629377007484436,1.629377007484436,67231.0 2003-08-29,1.7509729862213135,1.7752920389175415,1.658560037612915,1.658560037612915,66203.0 2003-09-02,1.8433849811553955,1.8482489585876465,1.678015947341919,1.7509729862213135,116781.0 2003-09-03,1.853113055229187,1.8628400564193726,1.726654052734375,1.823930025100708,201488.0 2003-09-04,1.8871599435806274,1.945525050163269,1.828794002532959,1.8725680112838745,88614.0 2003-09-05,1.8482489585876465,1.989300012588501,1.823930025100708,1.98443603515625,126033.0 2003-09-08,1.857977032661438,1.896886944770813,1.823930025100708,1.8482489585876465,155228.0 2003-09-09,1.892022967338562,1.9747079610824585,1.8093390464782715,1.8871599435806274,157901.0 2003-09-10,2.033073902130127,2.033073902130127,1.8822959661483765,1.9066150188446045,279205.0 2003-09-11,1.979572057723999,2.042802095413208,1.9698439836502075,2.028209924697876,112052.0 2003-09-12,1.9941630363464355,2.0525290966033936,1.945525050163269,1.955253005027771,97454.0 2003-09-15,1.989300012588501,2.0671210289001465,1.945525050163269,2.0087549686431885,155022.0 2003-09-16,2.023345947265625,2.023345947265625,1.9698439836502075,1.9941630363464355,149677.0 2003-09-17,2.4659531116485596,2.8939690589904785,2.023345947265625,2.033073902130127,656686.0 2003-09-18,2.354085922241211,2.918287992477417,2.3103110790252686,2.7188720703125,399070.0 2003-09-19,2.558366060256958,2.602139949798584,2.407588005065918,2.456226110458374,106295.0 2003-09-22,2.5826849937438965,2.5826849937438965,2.285991907119751,2.563230037689209,84913.0 2003-09-23,2.5778210163116455,2.5826849937438965,2.407588005065918,2.558366060256958,92520.0 2003-09-24,2.495136022567749,2.5778210163116455,2.4708170890808105,2.553502082824707,93548.0 2003-09-25,2.558366060256958,2.616731882095337,2.4805450439453125,2.490272045135498,62297.0 2003-09-26,2.504863977432251,2.6215949058532715,2.4805450439453125,2.5778210163116455,82240.0 2003-09-29,2.616731882095337,2.6313230991363525,2.4805450439453125,2.4805450439453125,168181.0 2003-09-30,2.602139949798584,2.6313230991363525,2.5194549560546875,2.5875489711761475,120482.0 2003-10-01,2.5389111042022705,2.5729570388793945,2.5194549560546875,2.553502082824707,80184.0 2003-10-02,2.548638105392456,2.602139949798584,2.4756810665130615,2.5778210163116455,107323.0 2003-10-03,2.553502082824707,2.65077805519104,2.490272045135498,2.65077805519104,48727.0 2003-10-06,2.6264588832855225,2.6750969886779785,2.558366060256958,2.6264588832855225,64970.0 2003-10-07,2.5778210163116455,2.660506010055542,2.5291829109191895,2.6215949058532715,160368.0 2003-10-08,2.548638105392456,2.5778210163116455,2.509727954864502,2.5291829109191895,19738.0 2003-10-09,2.5291829109191895,2.611867904663086,2.5291829109191895,2.553502082824707,184423.0 2003-10-10,2.6702330112457275,2.6945528984069824,2.5291829109191895,2.6264588832855225,66203.0 2003-10-13,2.553502082824707,2.6750969886779785,2.553502082824707,2.6361870765686035,76689.0 2003-10-14,2.616731882095337,2.6750969886779785,2.5194549560546875,2.6750969886779785,70521.0 2003-10-15,2.6702330112457275,2.6750969886779785,2.509727954864502,2.558366060256958,74838.0 2003-10-16,3.112839937210083,3.3560309410095215,2.6361870765686035,2.6750969886779785,639210.0 2003-10-17,3.2441630363464355,3.3073930740356445,2.971790075302124,3.283073902130127,134462.0 2003-10-20,3.112839937210083,3.2441630363464355,3.0398828983306885,3.2441630363464355,158723.0 2003-10-21,2.9912450313568115,3.2149810791015625,2.9377429485321045,3.01556396484375,85324.0 2003-10-22,2.976654052734375,3.0447471141815186,2.966926097869873,3.0447471141815186,99716.0 2003-10-23,2.8891050815582275,3.1031129360198975,2.752918004989624,2.971790075302124,147210.0 2003-10-24,2.7966930866241455,2.8939690589904785,2.6848249435424805,2.7821009159088135,290513.0 2003-10-27,2.8453309535980225,2.8939690589904785,2.752918004989624,2.8939690589904785,161602.0 2003-10-28,2.8453309535980225,2.8891050815582275,2.6799609661102295,2.8453309535980225,193881.0 2003-10-29,2.8891050815582275,2.913424015045166,2.7869648933410645,2.7869648933410645,88614.0 2003-10-30,2.8891050815582275,2.8891050815582275,2.816148042678833,2.8891050815582275,39270.0 2003-10-31,2.9426069259643555,3.0398828983306885,2.8939690589904785,2.9961090087890625,529420.0 2003-11-03,2.9377429485321045,3.010699987411499,2.8891050815582275,3.010699987411499,95604.0 2003-11-04,2.9426069259643555,2.966926097869873,2.928015947341919,2.966926097869873,121304.0 2003-11-05,2.9328789710998535,2.976654052734375,2.9328789710998535,2.976654052734375,78539.0 2003-11-06,2.971790075302124,2.971790075302124,2.772373914718628,2.869649887084961,864342.0 2003-11-07,3.030155897140503,3.030155897140503,2.918287992477417,2.918287992477417,33924.0 2003-11-10,3.117703914642334,3.1566150188446045,3.030155897140503,3.064202070236206,71960.0 2003-11-11,3.117703914642334,3.1468870639801025,3.01556396484375,3.1468870639801025,60241.0 2003-11-12,3.0982489585876465,3.1614789962768555,3.0398828983306885,3.1468870639801025,52017.0 2003-11-13,3.064202070236206,3.1614789962768555,3.01556396484375,3.0398828983306885,639416.0 2003-11-14,3.0058369636535645,3.1566150188446045,2.9912450313568115,2.9912450313568115,55306.0 2003-11-17,3.0593390464782715,3.0593390464782715,2.976654052734375,2.9912450313568115,48933.0 2003-11-18,3.0496110916137695,3.073930025100708,3.01556396484375,3.01556396484375,28373.0 2003-11-19,3.01556396484375,3.073930025100708,2.9912450313568115,3.073930025100708,63942.0 2003-11-20,2.966926097869873,3.064202070236206,2.966926097869873,2.966926097869873,43587.0 2003-11-21,3.0398828983306885,3.1614789962768555,2.9426069259643555,2.9426069259643555,145154.0 2003-11-24,3.0885210037231445,3.1468870639801025,2.9961090087890625,3.1079769134521484,2048187.0 2003-11-25,3.3657588958740234,3.5262649059295654,3.069066047668457,3.2101171016693115,5234987.0 2003-11-26,3.283073902130127,3.4046690464019775,3.2101171016693115,3.4046690464019775,1651379.0 2003-11-28,3.336575984954834,3.4046690464019775,3.283073902130127,3.283073902130127,445741.0 2003-12-01,3.497081995010376,3.6089489459991455,3.3025290966033936,3.4095330238342285,1744516.0 2003-12-02,3.745136022567749,3.8180930614471436,3.5262649059295654,3.545720100402832,1840326.0 2003-12-03,3.8861870765686035,4.2558369636535645,3.842411994934082,4.226654052734375,3138895.0 2003-12-04,3.8229570388793945,3.915369987487793,3.6721789836883545,3.915369987487793,958302.0 2003-12-05,4.134241104125977,4.168288230895996,3.793773889541626,3.793773889541626,1991647.0 2003-12-08,3.798638105392456,4.377431869506836,3.745136022567749,4.319066047668457,2401202.0 2003-12-09,3.647860050201416,3.866731882095337,3.4533069133758545,3.7791829109191895,1804757.0 2003-12-10,3.5262649059295654,3.7694549560546875,3.4046690464019775,3.647860050201416,1605736.0 2003-12-11,3.6186769008636475,3.642996072769165,3.341439962387085,3.341439962387085,804307.0 2003-12-12,3.759727954864502,3.759727954864502,3.501945972442627,3.6721789836883545,1397258.0 2003-12-15,3.5603110790252686,3.915369987487793,3.5116729736328125,3.915369987487793,725768.0 2003-12-16,3.44844388961792,3.6138129234313965,3.3560309410095215,3.6089489459991455,726385.0 2003-12-17,3.390078067779541,3.497081995010376,3.3511669635772705,3.497081995010376,443068.0 2003-12-18,3.59922194480896,3.6235411167144775,3.3608949184417725,3.3608949184417725,972899.0 2003-12-19,3.5165369510650635,3.6235411167144775,3.428987979888916,3.6089489459991455,518729.0 2003-12-22,3.492218017578125,3.540855884552002,3.283073902130127,3.540855884552002,667378.0 2003-12-23,3.497081995010376,3.5311279296875,3.331712007522583,3.433851957321167,375014.0 2003-12-24,3.4046690464019775,3.501945972442627,3.3657588958740234,3.4143970012664795,117809.0 2003-12-26,3.4095330238342285,3.4581708908081055,3.3560309410095215,3.380350112915039,122332.0 2003-12-29,3.5165369510650635,3.59922194480896,3.3998050689697266,3.428987979888916,366790.0 2003-12-30,3.5651750564575195,3.589493989944458,3.501945972442627,3.540855884552002,289074.0 2003-12-31,3.428987979888916,3.584630012512207,3.3998050689697266,3.5700390338897705,300793.0 2004-01-02,3.438715934753418,3.550584077835083,3.4046690464019775,3.550584077835083,373164.0 2004-01-05,3.492218017578125,3.5165369510650635,3.4192609786987305,3.501945972442627,460955.0 2004-01-06,3.8910510540008545,3.8910510540008545,3.4533069133758545,3.5116729736328125,1293224.0 2004-01-07,3.842411994934082,3.8813230991363525,3.7354090213775635,3.8715949058532715,458282.0 2004-01-08,3.9202330112457275,4.032101154327393,3.8715949058532715,3.90077805519104,855090.0 2004-01-09,3.9250969886779785,4.032101154327393,3.847275972366333,4.032101154327393,452937.0 2004-01-12,4.231517791748047,4.289883136749268,3.9396889209747314,4.0904669761657715,1306999.0 2004-01-13,4.119649887084961,4.304474830627441,3.998054027557373,4.2996110916137695,600558.0 2004-01-14,4.071012020111084,4.2996110916137695,4.071012020111084,4.158559799194336,574858.0 2004-01-15,4.061284065246582,4.158559799194336,3.915369987487793,4.158559799194336,347258.0 2004-01-16,4.216926097869873,4.289883136749268,4.0418291091918945,4.05155611038208,553475.0 2004-01-20,4.426070213317871,4.547665119171143,4.1926069259643555,4.2947468757629395,2233433.0 2004-01-21,4.717898845672607,4.742218017578125,4.377431869506836,4.5038909912109375,1678107.0 2004-01-22,4.314201831817627,4.9805450439453125,4.100194931030273,4.717898845672607,2979761.0 2004-01-23,4.47957181930542,4.571983814239502,4.153696060180664,4.158559799194336,1002506.0 2004-01-26,4.6206231117248535,4.742218017578125,4.4503889083862305,4.47957181930542,809036.0 2004-01-27,4.406614780426025,4.7227630615234375,4.377431869506836,4.7227630615234375,495496.0 2004-01-28,4.445525169372559,4.742218017578125,4.387159824371338,4.4114789962768555,384678.0 2004-01-29,4.1974711418151855,4.460116863250732,3.954279899597168,4.460116863250732,785392.0 2004-01-30,4.2558369636535645,4.328794002532959,4.0856032371521,4.2461090087890625,277354.0 2004-02-02,4.0807390213012695,4.275291919708252,3.9883270263671875,4.1926069259643555,500430.0 2004-02-03,3.847275972366333,4.095331192016602,3.798638105392456,4.046692848205566,841521.0 2004-02-04,3.550584077835083,3.8715949058532715,3.4678990840911865,3.7743189334869385,863520.0 2004-02-05,3.5262649059295654,3.696497917175293,3.5116729736328125,3.686769962310791,420658.0 2004-02-06,3.6819069385528564,3.7159531116485596,3.5651750564575195,3.6819069385528564,272831.0 2004-02-09,3.7791829109191895,3.8910510540008545,3.706226110458374,3.7110888957977295,275504.0 2004-02-10,3.6089489459991455,3.8375489711761475,3.604085922241211,3.8180930614471436,216908.0 2004-02-11,3.657588005065918,3.691633939743042,3.5749030113220215,3.638132095336914,429087.0 2004-02-12,3.346303939819336,3.691633939743042,3.346303939819336,3.691633939743042,559232.0 2004-02-13,3.589493989944458,3.696497917175293,3.4095330238342285,3.4533069133758545,460955.0 2004-02-17,3.706226110458374,3.745136022567749,3.594357967376709,3.594357967376709,204366.0 2004-02-18,3.6138129234313965,3.745136022567749,3.589493989944458,3.745136022567749,332044.0 2004-02-19,3.5749030113220215,3.7208170890808105,3.5749030113220215,3.5749030113220215,215469.0 2004-02-20,3.540855884552002,3.6284050941467285,3.501945972442627,3.5749030113220215,197787.0 2004-02-23,3.292802095413208,3.594357967376709,3.292802095413208,3.501945972442627,479048.0 2004-02-24,3.185797929763794,3.375485897064209,3.1614789962768555,3.3171210289001465,403182.0 2004-02-25,3.2441630363464355,3.292802095413208,3.1614789962768555,3.2587549686431885,415929.0 2004-02-26,3.3706231117248535,3.380350112915039,3.219844102859497,3.23443603515625,522635.0 2004-02-27,3.3025290966033936,3.380350112915039,3.23443603515625,3.375485897064209,489739.0 2004-03-01,3.3511669635772705,3.3706231117248535,3.3025290966033936,3.3122570514678955,289074.0 2004-03-02,3.428987979888916,3.477626085281372,3.283073902130127,3.3608949184417725,223898.0 2004-03-03,3.438715934753418,3.501945972442627,3.3998050689697266,3.4727630615234375,158312.0 2004-03-04,3.5749030113220215,3.584630012512207,3.443579912185669,3.501945972442627,184012.0 2004-03-05,3.487354040145874,3.59922194480896,3.433851957321167,3.540855884552002,188535.0 2004-03-08,3.696497917175293,3.7840468883514404,3.443579912185669,3.443579912185669,343969.0 2004-03-09,3.7159531116485596,3.8375489711761475,3.647860050201416,3.745136022567749,322175.0 2004-03-10,3.6721789836883545,3.7354090213775635,3.5311279296875,3.6819069385528564,288046.0 2004-03-11,3.5311279296875,3.6235411167144775,3.4533069133758545,3.6235411167144775,452114.0 2004-03-12,3.5700390338897705,3.59922194480896,3.487354040145874,3.5651750564575195,129322.0 2004-03-15,3.5700390338897705,3.647860050201416,3.550584077835083,3.647860050201416,318886.0 2004-03-16,3.492218017578125,3.6089489459991455,3.428987979888916,3.6089489459991455,366790.0 2004-03-17,3.5749030113220215,3.5749030113220215,3.433851957321167,3.535991907119751,324231.0 2004-03-18,3.701361894607544,3.7110888957977295,3.4533069133758545,3.5700390338897705,244047.0 2004-03-19,3.550584077835083,3.706226110458374,3.482490062713623,3.706226110458374,235618.0 2004-03-22,3.4046690464019775,3.647860050201416,3.380350112915039,3.477626085281372,309428.0 2004-03-23,3.5165369510650635,3.535991907119751,3.3560309410095215,3.4046690464019775,409966.0 2004-03-24,3.433851957321167,3.589493989944458,3.4046690464019775,3.550584077835083,168798.0 2004-03-25,3.38521409034729,3.59922194480896,3.38521409034729,3.4046690464019775,292158.0 2004-03-26,3.3608949184417725,3.550584077835083,3.341439962387085,3.3560309410095215,394958.0 2004-03-29,3.4630351066589355,3.5603110790252686,3.3122570514678955,3.501945972442627,250626.0 2004-03-30,3.5797669887542725,3.584630012512207,3.438715934753418,3.4533069133758545,134462.0 2004-03-31,3.647860050201416,3.7208170890808105,3.4581708908081055,3.5700390338897705,360417.0 2004-04-01,3.6284050941467285,3.7256810665130615,3.594357967376709,3.594357967376709,248159.0 2004-04-02,3.545720100402832,3.6819069385528564,3.4678990840911865,3.6673150062561035,584110.0 2004-04-05,3.6235411167144775,3.638132095336914,3.492218017578125,3.5603110790252686,354660.0 2004-04-06,3.4630351066589355,3.5068089962005615,3.4046690464019775,3.4678990840911865,441218.0 2004-04-07,3.501945972442627,3.5262649059295654,3.443579912185669,3.443579912185669,256794.0 2004-04-08,3.497081995010376,3.59922194480896,3.4581708908081055,3.5262649059295654,224926.0 2004-04-12,3.477626085281372,3.5651750564575195,3.438715934753418,3.477626085281372,398042.0 2004-04-13,3.3608949184417725,3.501945972442627,3.3608949184417725,3.477626085281372,436283.0 2004-04-14,3.3608949184417725,3.4143970012664795,3.3171210289001465,3.38521409034729,208273.0 2004-04-15,3.321984052658081,3.44844388961792,3.283073902130127,3.331712007522583,317446.0 2004-04-16,3.268481969833374,3.3998050689697266,3.229572057723999,3.331712007522583,537644.0 2004-04-19,3.341439962387085,3.4046690464019775,3.229572057723999,3.3073930740356445,402154.0 2004-04-20,3.185797929763794,3.390078067779541,3.185797929763794,3.380350112915039,361445.0 2004-04-21,3.5651750564575195,3.5749030113220215,3.1906609535217285,3.4727630615234375,1269786.0 2004-04-22,3.793773889541626,3.905642032623291,3.501945972442627,3.59922194480896,1125043.0 2004-04-23,3.910506010055542,4.0272369384765625,3.754863977432251,3.847275972366333,733786.0 2004-04-26,4.100194931030273,4.187743186950684,3.8180930614471436,3.90077805519104,975161.0 2004-04-27,4.061284065246582,4.319066047668457,3.954279899597168,4.100194931030273,1965330.0 2004-04-28,3.8861870765686035,4.105058193206787,3.7694549560546875,3.9785990715026855,460338.0 2004-04-29,3.706226110458374,3.8764588832855225,3.5068089962005615,3.847275972366333,649285.0 2004-04-30,3.652724027633667,3.793773889541626,3.5165369510650635,3.647860050201416,358772.0 2004-05-03,3.604085922241211,3.7889111042022705,3.44844388961792,3.696497917175293,422097.0 2004-05-04,3.696497917175293,3.745136022567749,3.4630351066589355,3.6284050941467285,213824.0 2004-05-05,3.8813230991363525,3.910506010055542,3.7256810665130615,3.745136022567749,192442.0 2004-05-06,3.7159531116485596,3.8278210163116455,3.6624510288238525,3.8278210163116455,224515.0 2004-05-07,3.7159531116485596,3.803502082824707,3.638132095336914,3.647860050201416,188535.0 2004-05-10,3.6673150062561035,3.696497917175293,3.594357967376709,3.6284050941467285,220609.0 2004-05-11,3.2636189460754395,3.6186769008636475,3.2441630363464355,3.6186769008636475,728030.0 2004-05-12,3.2587549686431885,3.3122570514678955,2.9523348808288574,3.3122570514678955,590072.0 2004-05-13,3.239300012588501,3.273345947265625,3.1420230865478516,3.2052528858184814,343146.0 2004-05-14,3.1420230865478516,3.278209924697876,3.0933849811553955,3.16634202003479,191414.0 2004-05-17,3.073930025100708,3.180933952331543,3.0398828983306885,3.180933952331543,355277.0 2004-05-18,3.137160062789917,3.137160062789917,3.020427942276001,3.020427942276001,311690.0 2004-05-19,3.16634202003479,3.2101171016693115,3.112839937210083,3.180933952331543,476992.0 2004-05-20,3.1517510414123535,3.171205997467041,3.1420230865478516,3.1420230865478516,210123.0 2004-05-21,3.171205997467041,3.2587549686431885,3.137160062789917,3.1468870639801025,491384.0 2004-05-24,3.224708080291748,3.278209924697876,3.1517510414123535,3.1906609535217285,307166.0 2004-05-25,3.1566150188446045,3.2587549686431885,3.137160062789917,3.2538909912109375,273448.0 2004-05-26,3.1614789962768555,3.1955249309539795,3.0933849811553955,3.137160062789917,219375.0 2004-05-27,3.1566150188446045,3.171205997467041,3.0885210037231445,3.0885210037231445,218758.0 2004-05-28,3.08365797996521,3.176069974899292,3.08365797996521,3.1031129360198975,177638.0 2004-06-01,3.3073930740356445,3.326848030090332,3.112839937210083,3.1614789962768555,339240.0 2004-06-02,3.394942045211792,3.438715934753418,3.3073930740356445,3.3073930740356445,461161.0 2004-06-03,3.3560309410095215,3.4046690464019775,3.283073902130127,3.4046690464019775,599324.0 2004-06-04,3.394942045211792,3.4046690464019775,3.3073930740356445,3.3073930740356445,236029.0 2004-06-07,3.428987979888916,3.428987979888916,3.3657588958740234,3.4241249561309814,278588.0 2004-06-08,3.428987979888916,3.501945972442627,3.4046690464019775,3.428987979888916,493440.0 2004-06-09,3.171205997467041,3.4630351066589355,3.1420230865478516,3.428987979888916,452320.0 2004-06-10,3.16634202003479,3.3171210289001465,3.1031129360198975,3.3073930740356445,308194.0 2004-06-14,3.122567892074585,3.1614789962768555,3.0398828983306885,3.1566150188446045,283111.0 2004-06-15,3.112839937210083,3.1566150188446045,3.0885210037231445,3.117703914642334,191002.0 2004-06-16,3.2003889083862305,3.2052528858184814,3.112839937210083,3.1614789962768555,176199.0 2004-06-17,3.2538909912109375,3.3025290966033936,3.122567892074585,3.2052528858184814,323409.0 2004-06-18,3.283073902130127,3.2976651191711426,3.0885210037231445,3.2636189460754395,233356.0 2004-06-21,3.185797929763794,3.3025290966033936,3.185797929763794,3.3025290966033936,158518.0 2004-06-22,3.331712007522583,3.331712007522583,3.112839937210083,3.127432107925415,314979.0 2004-06-23,3.390078067779541,3.4046690464019775,3.2101171016693115,3.3511669635772705,452320.0 2004-06-24,3.331712007522583,3.4046690464019775,3.3122570514678955,3.4046690464019775,364118.0 2004-06-25,3.137160062789917,3.346303939819336,1.9406609535217285,3.3025290966033936,2609064.0 2004-06-28,3.010699987411499,3.127432107925415,2.9961090087890625,3.0885210037231445,454170.0 2004-06-29,3.117703914642334,3.3706231117248535,2.976654052734375,3.2101171016693115,598913.0 2004-06-30,3.078794002532959,3.185797929763794,3.0544750690460205,3.1468870639801025,243842.0 2004-07-01,3.030155897140503,3.122567892074585,3.01556396484375,3.0398828983306885,314157.0 2004-07-02,3.0058369636535645,3.0398828983306885,2.918287992477417,3.020427942276001,216086.0 2004-07-06,2.7869648933410645,3.010699987411499,2.6848249435424805,2.957197904586792,916770.0 2004-07-07,2.7821009159088135,2.8356029987335205,2.7334630489349365,2.8356029987335205,336362.0 2004-07-08,2.748054027557373,2.816148042678833,2.7383270263671875,2.816148042678833,578353.0 2004-07-09,2.7918291091918945,2.86478590965271,2.748054027557373,2.752918004989624,310662.0 2004-07-12,2.7772369384765625,2.811284065246582,2.762645959854126,2.7821009159088135,355277.0 2004-07-13,2.816148042678833,2.8453309535980225,2.7869648933410645,2.8453309535980225,305110.0 2004-07-14,2.772373914718628,2.8404669761657715,2.772373914718628,2.8258750438690186,299765.0 2004-07-15,2.665369987487793,3.073930025100708,2.6361870765686035,2.971790075302124,617828.0 2004-07-16,2.451361894607544,2.7237350940704346,2.436769962310791,2.6264588832855225,272009.0 2004-07-19,2.456226110458374,2.5875489711761475,2.383268117904663,2.4805450439453125,629547.0 2004-07-20,2.5243189334869385,2.5875489711761475,2.456226110458374,2.456226110458374,420658.0 2004-07-21,2.4708170890808105,2.5680930614471436,2.4610888957977295,2.4756810665130615,218142.0 2004-07-22,2.6361870765686035,2.6848249435424805,2.451361894607544,2.456226110458374,336567.0 2004-07-23,2.495136022567749,2.6702330112457275,2.4319069385528564,2.6702330112457275,380566.0 2004-07-26,2.4854090213775635,2.563230037689209,2.4319069385528564,2.548638105392456,321970.0 2004-07-27,2.6264588832855225,2.6313230991363525,2.4659531116485596,2.5243189334869385,287223.0 2004-07-28,2.2616729736328125,2.5680930614471436,2.2130351066589355,2.5389111042022705,689788.0 2004-07-29,2.451361894607544,2.509727954864502,2.237354040145874,2.251945972442627,285578.0 2004-07-30,2.504863977432251,2.5291829109191895,2.4270429611206055,2.504863977432251,197787.0 2004-08-02,2.3784050941467285,2.509727954864502,2.334630012512207,2.4805450439453125,439984.0 2004-08-03,2.227626085281372,2.334630012512207,2.130350112915039,2.334630012512207,569512.0 2004-08-04,2.227626085281372,2.290855884552002,2.178987979888916,2.193579912185669,390023.0 2004-08-05,2.096303939819336,2.290855884552002,2.0573930740356445,2.193579912185669,417162.0 2004-08-06,2.081712007522583,2.125485897064209,2.0622570514678955,2.0671210289001465,263990.0 2004-08-09,2.096303939819336,2.1157588958740234,2.076848030090332,2.086575984954834,201694.0 2004-08-10,2.4270429611206055,2.4319069385528564,2.091439962387085,2.091439962387085,587399.0 2004-08-11,2.388132095336914,2.4659531116485596,2.3200390338897705,2.3589489459991455,657509.0 2004-08-12,2.227626085281372,2.3638129234313965,2.227626085281372,2.344357967376709,420863.0 2004-08-13,2.2616729736328125,2.383268117904663,2.2178990840911865,2.3735411167144775,368230.0 2004-08-16,2.3686769008636475,2.407588005065918,2.2811279296875,2.3151750564575195,397219.0 2004-08-17,2.3784050941467285,2.4319069385528564,2.334630012512207,2.334630012512207,336773.0 2004-08-18,2.5243189334869385,2.5243189334869385,2.383268117904663,2.383268117904663,367613.0 2004-08-19,2.4173150062561035,2.5340468883514404,2.397860050201416,2.5291829109191895,680125.0 2004-08-20,2.6313230991363525,2.874514102935791,2.5145909786224365,2.8258750438690186,969404.0 2004-08-23,2.611867904663086,2.699415922164917,2.5680930614471436,2.699415922164917,411406.0 2004-08-24,2.655642032623291,2.7188720703125,2.6264588832855225,2.6945528984069824,544634.0 2004-08-25,2.6945528984069824,2.704279899597168,2.6264588832855225,2.6264588832855225,398042.0 2004-08-26,2.65077805519104,2.6750969886779785,2.6264588832855225,2.6313230991363525,590689.0 2004-08-27,2.6750969886779785,2.714008092880249,2.5778210163116455,2.6313230991363525,834325.0 2004-08-30,2.748054027557373,2.757781982421875,2.65077805519104,2.65077805519104,270570.0 2004-08-31,2.7966930866241455,2.7966930866241455,2.7237350940704346,2.7237350940704346,289896.0 2004-09-01,2.9474709033966064,3.0885210037231445,2.7966930866241455,2.821012020111084,527364.0 2004-09-02,3.0982489585876465,3.112839937210083,2.855057954788208,3.020427942276001,317446.0 2004-09-03,3.1031129360198975,3.2101171016693115,2.966926097869873,3.112839937210083,344791.0 2004-09-07,3.2149810791015625,3.2636189460754395,3.064202070236206,3.1079769134521484,345202.0 2004-09-08,3.185797929763794,3.326848030090332,3.16634202003479,3.23443603515625,438134.0 2004-09-09,3.1614789962768555,3.278209924697876,3.112839937210083,3.137160062789917,431760.0 2004-09-10,3.1468870639801025,3.2052528858184814,3.117703914642334,3.2052528858184814,89847.0 2004-09-13,3.278209924697876,3.3171210289001465,3.132296085357666,3.1614789962768555,176610.0 2004-09-14,3.176069974899292,3.219844102859497,3.137160062789917,3.2101171016693115,115342.0 2004-09-15,3.1566150188446045,3.2052528858184814,3.1566150188446045,3.176069974899292,76483.0 2004-09-16,3.341439962387085,3.3657588958740234,3.1566150188446045,3.1566150188446045,185451.0 2004-09-17,3.321984052658081,3.5116729736328125,3.229572057723999,3.4095330238342285,221431.0 2004-09-20,3.3171210289001465,3.3998050689697266,3.283073902130127,3.3998050689697266,81829.0 2004-09-21,3.4046690464019775,3.4046690464019775,3.326848030090332,3.394942045211792,80595.0 2004-09-22,3.219844102859497,3.4046690464019775,3.112839937210083,3.341439962387085,337801.0 2004-09-23,3.176069974899292,3.268481969833374,3.0885210037231445,3.2587549686431885,188330.0 2004-09-24,3.112839937210083,3.2587549686431885,3.0885210037231445,3.1468870639801025,94576.0 2004-09-27,2.8988330364227295,3.2538909912109375,2.8939690589904785,3.1906609535217285,304288.0 2004-09-28,2.8842411041259766,2.8891050815582275,2.714008092880249,2.8793768882751465,779841.0 2004-09-29,2.86478590965271,2.913424015045166,2.7918291091918945,2.821012020111084,360622.0 2004-09-30,2.874514102935791,2.8793768882751465,2.752918004989624,2.7966930866241455,732964.0 2004-10-01,3.010699987411499,3.0496110916137695,2.821012020111084,2.821012020111084,604875.0 2004-10-04,3.1906609535217285,3.224708080291748,2.9961090087890625,3.064202070236206,568073.0 2004-10-05,3.2101171016693115,3.2149810791015625,3.112839937210083,3.112839937210083,333894.0 2004-10-06,3.16634202003479,3.180933952331543,3.0593390464782715,3.137160062789917,2018992.0 2004-10-07,3.1614789962768555,3.185797929763794,3.0885210037231445,3.185797929763794,421686.0 2004-10-08,3.1614789962768555,3.2149810791015625,3.0933849811553955,3.2101171016693115,674574.0 2004-10-11,3.23443603515625,3.23443603515625,3.1420230865478516,3.1420230865478516,507010.0 2004-10-12,3.2149810791015625,3.283073902130127,3.1614789962768555,3.283073902130127,325465.0 2004-10-13,3.176069974899292,3.2587549686431885,3.1566150188446045,3.224708080291748,432994.0 2004-10-14,3.224708080291748,3.2636189460754395,3.16634202003479,3.229572057723999,805335.0 2004-10-15,3.3511669635772705,3.3998050689697266,3.185797929763794,3.23443603515625,533943.0 2004-10-18,3.380350112915039,3.4678990840911865,3.3122570514678955,3.3122570514678955,198198.0 2004-10-19,3.433851957321167,3.545720100402832,3.283073902130127,3.4143970012664795,474936.0 2004-10-20,3.2490270137786865,3.497081995010376,3.078794002532959,3.4095330238342285,794233.0 2004-10-21,3.2101171016693115,3.278209924697876,3.127432107925415,3.278209924697876,573624.0 2004-10-22,3.176069974899292,3.239300012588501,3.112839937210083,3.2052528858184814,416340.0 2004-10-25,3.176069974899292,3.2101171016693115,3.073930025100708,3.185797929763794,341707.0 2004-10-26,3.229572057723999,3.229572057723999,3.073930025100708,3.1566150188446045,170854.0 2004-10-27,3.1955249309539795,3.2149810791015625,3.117703914642334,3.2149810791015625,346025.0 2004-10-28,3.08365797996521,3.219844102859497,3.064202070236206,3.219844102859497,448002.0 2004-10-29,3.137160062789917,3.176069974899292,3.112839937210083,3.137160062789917,485833.0 2004-11-01,3.0885210037231445,3.0982489585876465,3.0398828983306885,3.0398828983306885,272009.0 2004-11-02,3.0933849811553955,3.1517510414123535,3.0398828983306885,3.0398828983306885,171265.0 2004-11-03,3.137160062789917,3.1614789962768555,3.08365797996521,3.1079769134521484,258439.0 2004-11-04,3.137160062789917,3.137160062789917,3.069066047668457,3.112839937210083,355688.0 2004-11-05,3.137160062789917,3.2101171016693115,3.064202070236206,3.137160062789917,220198.0 2004-11-08,3.137160062789917,3.1906609535217285,3.0885210037231445,3.1906609535217285,583904.0 2004-11-09,3.1566150188446045,3.2441630363464355,3.127432107925415,3.1906609535217285,446563.0 2004-11-10,3.1614789962768555,3.2003889083862305,3.137160062789917,3.1468870639801025,430938.0 2004-11-11,3.375485897064209,3.380350112915039,3.112839937210083,3.112839937210083,797522.0 2004-11-12,3.38521409034729,3.4095330238342285,3.331712007522583,3.4046690464019775,525925.0 2004-11-15,3.5749030113220215,3.589493989944458,3.283073902130127,3.283073902130127,598296.0 2004-11-16,3.6284050941467285,3.652724027633667,3.5165369510650635,3.594357967376709,456021.0 2004-11-17,3.589493989944458,3.793773889541626,3.535991907119751,3.647860050201416,578353.0 2004-11-18,3.59922194480896,3.642996072769165,3.5068089962005615,3.633268117904663,219992.0 2004-11-19,3.5797669887542725,3.6235411167144775,3.5116729736328125,3.59922194480896,217730.0 2004-11-22,3.754863977432251,3.7645909786224365,3.535991907119751,3.633268117904663,361650.0 2004-11-23,3.8326849937438965,3.857003927230835,3.642996072769165,3.7791829109191895,398864.0 2004-11-24,3.8910510540008545,3.895914077758789,3.7256810665130615,3.740272045135498,585343.0 2004-11-26,3.793773889541626,3.842411994934082,3.7159531116485596,3.75,113286.0 2004-11-29,3.7694549560546875,3.8861870765686035,3.6673150062561035,3.8861870765686035,239730.0 2004-11-30,3.696497917175293,3.7694549560546875,3.657588005065918,3.6624510288238525,192442.0 2004-12-01,3.866731882095337,3.895914077758789,3.7159531116485596,3.7694549560546875,192853.0 2004-12-02,3.75,3.9348249435424805,3.745136022567749,3.8326849937438965,357538.0 2004-12-03,3.706226110458374,3.7743189334869385,3.647860050201416,3.7256810665130615,138986.0 2004-12-06,3.7256810665130615,3.7694549560546875,3.657588005065918,3.7645909786224365,252271.0 2004-12-07,3.7110888957977295,3.7645909786224365,3.59922194480896,3.7645909786224365,346025.0 2004-12-08,3.793773889541626,3.793773889541626,3.6721789836883545,3.7208170890808105,246514.0 2004-12-09,3.706226110458374,3.793773889541626,3.594357967376709,3.793773889541626,296270.0 2004-12-10,3.808366060256958,3.8326849937438965,3.6089489459991455,3.759727954864502,253094.0 2004-12-13,3.861867904663086,3.90077805519104,3.798638105392456,3.8764588832855225,351370.0 2004-12-14,3.861867904663086,3.9250969886779785,3.803502082824707,3.9250969886779785,287018.0 2004-12-15,3.9396889209747314,4.002917766571045,3.798638105392456,3.798638105392456,481721.0 2004-12-16,3.8910510540008545,3.949415922164917,3.842411994934082,3.895914077758789,327726.0 2004-12-17,3.706226110458374,3.949415922164917,3.706226110458374,3.949415922164917,260701.0 2004-12-20,3.8180930614471436,3.8229570388793945,3.647860050201416,3.7305450439453125,319091.0 2004-12-21,4.14883279800415,4.2461090087890625,3.964008092880249,4.2363810539245605,1265262.0 2004-12-22,4.2558369636535645,4.343385219573975,4.061284065246582,4.1974711418151855,742422.0 2004-12-23,4.547665119171143,4.547665119171143,4.139104843139648,4.139104843139648,954190.0 2004-12-27,4.562256813049316,4.6206231117248535,4.406614780426025,4.571983814239502,446358.0 2004-12-28,4.508755207061768,4.571983814239502,4.4941630363464355,4.5136189460754395,294830.0 2004-12-29,4.489299774169922,4.571983814239502,4.445525169372559,4.499026775360107,241580.0 2004-12-30,4.571983814239502,4.625485897064209,4.4114789962768555,4.4503889083862305,303260.0 2004-12-31,4.610895156860352,4.693580150604248,4.499026775360107,4.60116720199585,275298.0 2005-01-03,4.508755207061768,4.7081708908081055,4.4114789962768555,4.581711769104004,629136.0 2005-01-04,4.367703914642334,4.5573930740356445,4.362840175628662,4.5573930740356445,544223.0 2005-01-05,4.134241104125977,4.367703914642334,4.066147804260254,4.3385210037231445,739954.0 2005-01-06,4.178016185760498,4.250973224639893,4.0856032371521,4.0856032371521,188330.0 2005-01-07,4.139104843139648,4.2461090087890625,4.0418291091918945,4.216926097869873,188741.0 2005-01-10,4.241244792938232,4.3093390464782715,4.066147804260254,4.0758748054504395,580820.0 2005-01-11,4.173151969909668,4.343385219573975,4.124514102935791,4.260700225830078,220403.0 2005-01-12,4.226654052734375,4.280156135559082,4.134241104125977,4.280156135559082,378921.0 2005-01-13,4.226654052734375,4.27042818069458,4.14883279800415,4.14883279800415,354454.0 2005-01-14,4.314201831817627,4.333658218383789,4.134241104125977,4.250973224639893,527364.0 2005-01-18,4.421205997467041,4.499026775360107,4.250973224639893,4.343385219573975,639827.0 2005-01-19,4.4552531242370605,4.4941630363464355,4.372568130493164,4.474708080291748,675190.0 2005-01-20,4.416341781616211,4.4649810791015625,4.372568130493164,4.4503889083862305,605492.0 2005-01-21,4.4649810791015625,4.5136189460754395,4.377431869506836,4.377431869506836,541756.0 2005-01-24,4.630350112915039,4.678987979888916,4.382296085357666,4.474708080291748,1014842.0 2005-01-25,4.751945972442627,4.844357967376709,4.6060309410095215,4.644941806793213,1041158.0 2005-01-26,4.7616729736328125,4.844357967376709,4.703307151794434,4.8151750564575195,1112090.0 2005-01-27,4.7616729736328125,4.844357967376709,4.742218017578125,4.800583839416504,926845.0 2005-01-28,4.7130351066589355,4.820038795471191,4.6643967628479,4.820038795471191,631398.0 2005-01-31,4.7130351066589355,4.800583839416504,4.625485897064209,4.742218017578125,699040.0 2005-02-01,4.805447101593018,4.805447101593018,4.678987979888916,4.751945972442627,651546.0 2005-02-02,5.087549209594727,5.204279899597168,4.742218017578125,4.8151750564575195,2299225.0 2005-02-03,5.116732120513916,5.311284065246582,5.0729570388793945,5.102139949798584,564578.0 2005-02-04,5.179961204528809,5.194552898406982,5.107004165649414,5.1361870765686035,448825.0 2005-02-07,5.209144115447998,5.350194931030273,5.141050815582275,5.160505771636963,402359.0 2005-02-08,5.418288230895996,5.52042818069458,5.233462810516357,5.262646198272705,821989.0 2005-02-09,5.2285990715026855,5.423151969909668,5.126459121704102,5.364786148071289,1111679.0 2005-02-10,4.820038795471191,5.2285990715026855,4.6741251945495605,5.107004165649414,1555364.0 2005-02-11,5.097276210784912,5.1750969886779785,4.8151750564575195,4.820038795471191,587194.0 2005-02-14,4.849222183227539,5.2285990715026855,4.742218017578125,5.107004165649414,642911.0 2005-02-15,4.8249030113220215,4.961089134216309,4.790855884552002,4.839494228363037,397630.0 2005-02-16,4.766537189483643,4.8249030113220215,4.678987979888916,4.7811279296875,455815.0 2005-02-17,4.7227630615234375,4.790855884552002,4.7081708908081055,4.766537189483643,424975.0 2005-02-18,4.678987979888916,4.78599214553833,4.644941806793213,4.766537189483643,622968.0 2005-02-22,4.683852195739746,4.795720100402832,4.625485897064209,4.640078067779541,426209.0 2005-02-23,4.26556396484375,4.6692609786987305,4.231517791748047,4.6692609786987305,1461816.0 2005-02-24,4.26556396484375,4.2850189208984375,4.017509937286377,4.212061882019043,988730.0 2005-02-25,4.1828789710998535,4.212061882019043,4.109921932220459,4.139104843139648,709320.0 2005-02-28,4.022374153137207,4.163424015045166,3.9445528984069824,4.105058193206787,805335.0 2005-03-01,4.007781982421875,4.100194931030273,3.9202330112457275,4.100194931030273,375014.0 2005-03-02,4.007781982421875,4.153696060180664,3.964008092880249,3.9688720703125,235823.0 2005-03-03,4.0272369384765625,4.158559799194336,3.90077805519104,3.9883270263671875,612071.0 2005-03-04,3.813230037689209,4.0418291091918945,3.7889111042022705,4.012646198272705,443479.0 2005-03-07,3.8180930614471436,3.959144115447998,3.6624510288238525,3.7694549560546875,578970.0 2005-03-08,3.793773889541626,3.8910510540008545,3.7694549560546875,3.852139949798584,365968.0 2005-03-09,3.696497917175293,3.8910510540008545,3.696497917175293,3.7840468883514404,308400.0 2005-03-10,3.633268117904663,3.759727954864502,3.550584077835083,3.759727954864502,423536.0 2005-03-11,3.292802095413208,3.59922194480896,3.268481969833374,3.594357967376709,1303504.0 2005-03-14,3.6673150062561035,3.6673150062561035,3.3073930740356445,3.331712007522583,714871.0 2005-03-15,3.8910510540008545,3.910506010055542,3.5262649059295654,3.6186769008636475,776551.0 2005-03-16,3.7159531116485596,3.8813230991363525,3.7159531116485596,3.8813230991363525,432582.0 2005-03-17,3.6819069385528564,3.793773889541626,3.6284050941467285,3.7645909786224365,431966.0 2005-03-18,3.6624510288238525,3.7208170890808105,3.5554471015930176,3.7208170890808105,678480.0 2005-03-21,3.6089489459991455,3.7110888957977295,3.589493989944458,3.7110888957977295,307166.0 2005-03-22,3.4727630615234375,3.638132095336914,3.4533069133758545,3.6138129234313965,415312.0 2005-03-23,3.38521409034729,3.4241249561309814,3.3657588958740234,3.3998050689697266,420658.0 2005-03-24,3.550584077835083,3.7743189334869385,3.44844388961792,3.501945972442627,574446.0 2005-03-28,3.428987979888916,3.6089489459991455,3.3998050689697266,3.5262649059295654,377687.0 2005-03-29,3.394942045211792,3.4533069133758545,3.3608949184417725,3.443579912185669,488300.0 2005-03-30,3.866731882095337,3.9834630489349365,3.647860050201416,3.8229570388793945,1485049.0 2005-03-31,3.9299609661102295,3.964008092880249,3.842411994934082,3.9445528984069824,599735.0 2005-04-01,3.9250969886779785,4.134241104125977,3.8813230991363525,3.9688720703125,774290.0 2005-04-04,3.895914077758789,4.022374153137207,3.8715949058532715,3.9931910037994385,711376.0 2005-04-05,3.90077805519104,3.949415922164917,3.842411994934082,3.895914077758789,564578.0 2005-04-06,4.0856032371521,4.100194931030273,3.8910510540008545,3.905642032623291,475758.0 2005-04-07,4.304474830627441,4.314201831817627,4.095331192016602,4.114786148071289,333483.0 2005-04-08,4.1439690589904785,4.328794002532959,4.0758748054504395,4.314201831817627,317652.0 2005-04-11,4.3385210037231445,4.387159824371338,4.1828789710998535,4.1828789710998535,525102.0 2005-04-12,4.2363810539245605,4.357976913452148,4.017509937286377,4.357976913452148,696573.0 2005-04-13,3.949415922164917,4.275291919708252,3.9202330112457275,4.250973224639893,525925.0 2005-04-14,4.007781982421875,4.139104843139648,3.9202330112457275,3.9202330112457275,691227.0 2005-04-15,4.046692848205566,4.153696060180664,3.964008092880249,3.9883270263671875,821578.0 2005-04-18,4.012646198272705,4.1926069259643555,4.012646198272705,4.0904669761657715,541550.0 2005-04-19,4.207198143005371,4.231517791748047,4.022374153137207,4.0272369384765625,669639.0 2005-04-20,4.3482489585876465,4.790855884552002,4.158559799194336,4.226654052734375,948227.0 2005-04-21,4.474708080291748,4.528210163116455,4.353113174438477,4.353113174438477,401126.0 2005-04-22,4.445525169372559,4.48443603515625,4.328794002532959,4.48443603515625,440395.0 2005-04-25,4.426070213317871,4.518482208251953,4.377431869506836,4.435798168182373,230066.0 2005-04-26,4.319066047668457,4.4406609535217285,4.280156135559082,4.377431869506836,616594.0 2005-04-27,4.314201831817627,4.377431869506836,4.119649887084961,4.353113174438477,524691.0 2005-04-28,4.499026775360107,4.640078067779541,4.3385210037231445,4.3385210037231445,865576.0 2005-04-29,4.7762651443481445,4.790855884552002,4.460116863250732,4.523345947265625,1014225.0 2005-05-02,4.800583839416504,4.829767227172852,4.421205997467041,4.581711769104004,894154.0 2005-05-03,4.7714009284973145,4.839494228363037,4.6206231117248535,4.751945972442627,477403.0 2005-05-04,4.727625846862793,4.8151750564575195,4.7081708908081055,4.800583839416504,442451.0 2005-05-05,4.790855884552002,4.795720100402832,4.6206231117248535,4.717898845672607,400920.0 2005-05-06,4.8638129234313965,4.8638129234313965,4.644941806793213,4.790855884552002,542578.0 2005-05-09,5.077820777893066,5.077820777893066,4.8103108406066895,4.8638129234313965,396191.0 2005-05-10,5.0826849937438965,5.107004165649414,4.936769962310791,5.0340471267700195,1037869.0 2005-05-11,5.102139949798584,5.116732120513916,4.897860050201416,5.111867904663086,716516.0 2005-05-12,5.092411994934082,5.204279899597168,5.048637866973877,5.116732120513916,503720.0 2005-05-13,4.790855884552002,5.170232772827148,4.7616729736328125,5.063230037689209,628930.0 2005-05-16,4.8638129234313965,4.8638129234313965,4.547665119171143,4.69844388961792,464862.0 2005-05-17,4.941634178161621,4.985408782958984,4.795720100402832,4.8638129234313965,304288.0 2005-05-18,5.0340471267700195,5.150777816772461,4.897860050201416,4.9659528732299805,522841.0 2005-05-19,4.990272045135498,5.058365821838379,4.946497917175293,5.058365821838379,404004.0 2005-05-20,4.956225872039795,5.058365821838379,4.873540878295898,5.009727954864502,351987.0 2005-05-23,5.009727954864502,5.097276210784912,4.873540878295898,4.951362133026123,390434.0 2005-05-24,5.00486421585083,5.038910865783691,4.946497917175293,4.990272045135498,318474.0 2005-05-25,4.912450790405273,5.009727954864502,4.756809234619141,5.009727954864502,544429.0 2005-05-26,5.102139949798584,5.1215949058532715,4.8638129234313965,4.922179222106934,343146.0 2005-05-27,5.0826849937438965,5.2869648933410645,5.0194549560546875,5.053502082824707,876678.0 2005-05-31,5.107004165649414,5.145914077758789,4.990272045135498,5.107004165649414,671490.0 2005-06-01,5.2285990715026855,5.233462810516357,5.014591217041016,5.131322860717773,516673.0 2005-06-02,5.199416160583496,5.2285990715026855,5.111867904663086,5.170232772827148,218758.0 2005-06-03,5.077820777893066,5.179961204528809,4.9708170890808105,5.0680928230285645,384472.0 2005-06-06,5.087549209594727,5.131322860717773,5.009727954864502,5.102139949798584,280027.0 2005-06-07,5.116732120513916,5.257781982421875,5.077820777893066,5.1215949058532715,542784.0 2005-06-08,5.155642032623291,5.2383270263671875,5.058365821838379,5.170232772827148,620295.0 2005-06-09,5.894941806793213,5.943580150604248,5.111867904663086,5.155642032623291,1986096.0 2005-06-10,5.666341781616211,5.860895156860352,5.4961090087890625,5.6517510414123535,1063158.0 2005-06-13,5.5447468757629395,5.710116863250732,5.4961090087890625,5.5447468757629395,616594.0 2005-06-14,5.758755207061768,5.8706231117248535,5.52042818069458,5.5982489585876465,599324.0 2005-06-15,5.933852195739746,6.079767227172852,5.724708080291748,5.773345947265625,1755618.0 2005-06-16,5.9095330238342285,5.943580150604248,5.826848030090332,5.943580150604248,1537477.0 2005-06-17,6.084630012512207,6.099222183227539,5.865758895874023,5.875485897064209,1113324.0 2005-06-20,6.152723789215088,6.1770429611206055,5.943580150604248,6.089494228363037,578147.0 2005-06-21,6.225680828094482,6.298637866973877,6.162450790405273,6.225680828094482,605081.0 2005-06-22,6.079767227172852,6.274319171905518,5.9241251945495605,6.240272045135498,631603.0 2005-06-23,5.7052531242370605,6.142995834350586,5.6906609535217285,6.0651750564575195,548130.0 2005-06-24,5.987353801727295,5.987353801727295,5.603113174438477,5.603113174438477,1115791.0 2005-06-27,5.671205997467041,6.050583839416504,5.642023086547852,6.016537189483643,511738.0 2005-06-28,6.055447101593018,6.055447101593018,5.6517510414123535,5.671205997467041,755786.0 2005-06-29,5.9727630615234375,6.142995834350586,5.9241251945495605,6.084630012512207,607959.0 2005-06-30,5.8706231117248535,6.016537189483643,5.8073930740356445,5.997082233428955,603230.0 2005-07-01,5.982490062713623,6.006809234619141,5.787938117980957,5.9143967628479,568895.0 2005-07-05,5.9727630615234375,6.0214009284973145,5.8171210289001465,6.0214009284973145,461161.0 2005-07-06,5.865758895874023,6.0262651443481445,5.85116720199585,5.9630351066589355,397014.0 2005-07-07,5.787938117980957,5.860895156860352,5.642023086547852,5.792801856994629,626052.0 2005-07-08,5.787938117980957,5.8073930740356445,5.612840175628662,5.739299774169922,1693733.0 2005-07-11,5.787938117980957,5.8706231117248535,5.710116863250732,5.836575984954834,495496.0 2005-07-12,6.0603108406066895,6.070038795471191,5.7636189460754395,5.783073902130127,1341334.0 2005-07-13,6.687743186950684,6.6926069259643555,6.094357967376709,6.094357967376709,2197864.0 2005-07-14,6.741244792938232,6.823929786682129,6.566147804260254,6.712061882019043,1188985.0 2005-07-15,6.906614780426025,7.2130351066589355,6.6926069259643555,6.6926069259643555,1975816.0 2005-07-18,6.857976913452148,7.1206231117248535,6.639104843139648,6.974708080291748,1113324.0 2005-07-19,6.98443603515625,7.0038909912109375,6.7558369636535645,6.8482489585876465,764832.0 2005-07-20,7.0038909912109375,7.033073902130127,6.8093390464782715,6.9941630363464355,638182.0 2005-07-21,6.969843864440918,7.10116720199585,6.707198143005371,7.042801856994629,629753.0 2005-07-22,6.707198143005371,6.930933952331543,6.566147804260254,6.921205997467041,1427275.0 2005-07-25,6.6828789710998535,6.867703914642334,6.6293768882751465,6.726654052734375,440806.0 2005-07-26,6.327820777893066,6.741244792938232,6.225680828094482,6.731517791748047,1117230.0 2005-07-27,5.4328789710998535,6.006809234619141,5.350194931030273,5.787938117980957,4961334.0 2005-07-28,5.39883279800415,5.428016185760498,5.262646198272705,5.408559799194336,2822271.0 2005-07-29,5.4474711418151855,5.573929786682129,5.2772369384765625,5.39883279800415,1152182.0 2005-08-01,5.4474711418151855,5.569066047668457,5.39883279800415,5.452334880828857,706647.0 2005-08-02,5.350194931030273,5.4328789710998535,5.306419849395752,5.3258748054504395,735020.0 2005-08-03,5.462061882019043,5.471789836883545,5.2918291091918945,5.30155611038208,591100.0 2005-08-04,5.500973224639893,5.564201831817627,5.296692848205566,5.4328789710998535,827746.0 2005-08-05,5.530156135559082,5.578794002532959,5.364786148071289,5.5058369636535645,666555.0 2005-08-08,5.403696060180664,5.612840175628662,5.3939690589904785,5.51556396484375,897238.0 2005-08-09,5.656614780426025,5.695525169372559,5.389104843139648,5.389104843139648,545868.0 2005-08-10,5.739299774169922,5.860895156860352,5.5885210037231445,5.593385219573975,961797.0 2005-08-11,5.773345947265625,5.875485897064209,5.642023086547852,5.739299774169922,414490.0 2005-08-12,5.773345947265625,5.836575984954834,5.408559799194336,5.773345947265625,1455442.0 2005-08-15,5.928987979888916,5.992218017578125,5.676070213317871,5.7441630363464355,526747.0 2005-08-16,5.7636189460754395,5.943580150604248,5.7149810791015625,5.9143967628479,466506.0 2005-08-17,5.7636189460754395,5.831711769104004,5.666341781616211,5.719843864440918,334306.0 2005-08-18,5.836575984954834,5.9192609786987305,5.749026775360107,5.749026775360107,231094.0 2005-08-19,5.8171210289001465,5.836575984954834,5.719843864440918,5.821983814239502,410378.0 2005-08-22,6.006809234619141,6.040855884552002,5.787938117980957,5.787938117980957,477609.0 2005-08-23,5.933852195739746,6.050583839416504,5.880350112915039,5.982490062713623,416134.0 2005-08-24,5.933852195739746,5.997082233428955,5.836575984954834,5.894941806793213,772028.0 2005-08-25,5.9727630615234375,6.006809234619141,5.8706231117248535,5.904668807983398,750029.0 2005-08-26,5.8706231117248535,5.982490062713623,5.8171210289001465,5.890078067779541,760926.0 2005-08-29,5.865758895874023,5.875485897064209,5.778210163116455,5.841440200805664,412639.0 2005-08-30,5.821983814239502,5.85116720199585,5.7538909912109375,5.758755207061768,721862.0 2005-08-31,5.933852195739746,5.938715934753418,5.783073902130127,5.826848030090332,659359.0 2005-09-01,6.084630012512207,6.099222183227539,5.933852195739746,5.933852195739746,585343.0 2005-09-02,6.1138129234313965,6.1138129234313965,5.94844388961792,6.079767227172852,522635.0 2005-09-06,6.459144115447998,6.493190765380859,6.0116729736328125,6.104085922241211,749618.0 2005-09-07,6.609921932220459,6.64883279800415,6.415369987487793,6.444552898406982,521813.0 2005-09-08,6.429961204528809,6.561284065246582,6.357004165649414,6.5369648933410645,324642.0 2005-09-09,6.546692848205566,6.546692848205566,6.366732120513916,6.395914077758789,438134.0 2005-09-12,6.64883279800415,6.663424015045166,6.391050815582275,6.507781982421875,262140.0 2005-09-13,6.498054027557373,6.6828789710998535,6.483462810516357,6.6828789710998535,320530.0 2005-09-14,6.327820777893066,6.532101154327393,6.24513578414917,6.532101154327393,627080.0 2005-09-15,6.342411994934082,6.3861870765686035,6.25486421585083,6.298637866973877,229655.0 2005-09-16,6.532101154327393,6.556419849395752,6.361867904663086,6.3861870765686035,607342.0 2005-09-19,6.298637866973877,6.600194931030273,6.201362133026123,6.5807390213012695,361650.0 2005-09-20,6.240272045135498,6.444552898406982,6.225680828094482,6.2791829109191895,447386.0 2005-09-21,5.982490062713623,6.313230037689209,5.982490062713623,6.211089134216309,557587.0 2005-09-22,6.1819071769714355,6.2305450439453125,5.8560309410095215,5.9581708908081055,283934.0 2005-09-23,6.2694549560546875,6.366732120513916,6.045720100402832,6.162450790405273,196142.0 2005-09-26,6.2840471267700195,6.3229570388793945,6.225680828094482,6.25486421585083,281672.0 2005-09-27,6.157588005065918,6.259727954864502,6.1284050941467285,6.25,674985.0 2005-09-28,6.157588005065918,6.201362133026123,6.079767227172852,6.1284050941467285,570746.0 2005-09-29,6.186769962310791,6.2208170890808105,6.118677139282227,6.157588005065918,457254.0 2005-09-30,6.2305450439453125,6.240272045135498,6.1770429611206055,6.201362133026123,908135.0 2005-10-03,6.381322860717773,6.405642032623291,6.225680828094482,6.240272045135498,570540.0 2005-10-04,6.3715949058532715,6.512646198272705,6.2694549560546875,6.3861870765686035,474525.0 2005-10-05,6.2840471267700195,6.507781982421875,6.240272045135498,6.347276210784912,545662.0 2005-10-06,6.483462810516357,6.663424015045166,6.2305450439453125,6.2305450439453125,1008468.0 2005-10-07,6.780156135559082,6.969843864440918,6.46400785446167,6.507781982421875,1121342.0 2005-10-10,6.3229570388793945,6.833658218383789,6.25486421585083,6.77042818069458,1038280.0 2005-10-11,6.3715949058532715,6.512646198272705,6.298637866973877,6.357004165649414,1041981.0 2005-10-12,6.337549209594727,6.405642032623291,6.206225872039795,6.347276210784912,1018131.0 2005-10-13,6.605058193206787,6.614786148071289,6.25,6.3229570388793945,582670.0 2005-10-14,6.634241104125977,6.76556396484375,6.600194931030273,6.619649887084961,554914.0 2005-10-17,6.750973224639893,6.76556396484375,6.4785990715026855,6.687743186950684,541962.0 2005-10-18,6.658559799194336,6.789883136749268,6.605058193206787,6.750973224639893,511327.0 2005-10-19,6.687743186950684,6.6974711418151855,6.361867904663086,6.6293768882751465,640855.0 2005-10-20,6.702334880828857,6.7461090087890625,6.609921932220459,6.663424015045166,1037869.0 2005-10-21,6.8093390464782715,6.896886825561523,6.687743186950684,6.687743186950684,1152799.0 2005-10-24,6.614786148071289,6.8482489585876465,6.5758748054504395,6.833658218383789,877090.0 2005-10-25,7.149805068969727,7.1692609786987305,6.556419849395752,6.663424015045166,2094447.0 2005-10-26,7.344357967376709,7.4659528732299805,7.149805068969727,7.149805068969727,1277393.0 2005-10-27,7.203307151794434,7.344357967376709,7.047665119171143,7.247082233428955,938975.0 2005-10-28,7.305447101593018,7.3249030113220215,7.149805068969727,7.149805068969727,671078.0 2005-10-31,7.5729570388793945,7.7772369384765625,7.305447101593018,7.3249030113220215,1135734.0 2005-11-01,7.4708170890808105,7.563230037689209,7.441634178161621,7.514591217041016,542990.0 2005-11-02,7.616732120513916,7.7285990715026855,7.441634178161621,7.441634178161621,485833.0 2005-11-03,7.665369987487793,7.767509937286377,7.5729570388793945,7.6750969886779785,508038.0 2005-11-04,7.4659528732299805,7.7188720703125,7.383267879486084,7.660505771636963,562933.0 2005-11-07,7.641050815582275,7.709144115447998,7.50486421585083,7.50486421585083,526130.0 2005-11-08,7.796692848205566,7.903696060180664,7.602139949798584,7.607004165649414,835353.0 2005-11-09,7.762646198272705,8.010700225830078,7.655642032623291,7.757781982421875,1205844.0 2005-11-10,7.7285990715026855,7.782101154327393,7.587549209594727,7.772374153137207,361856.0 2005-11-11,7.7869648933410645,7.816147804260254,7.6361870765686035,7.660505771636963,343146.0 2005-11-14,7.796692848205566,7.971789836883545,7.782101154327393,7.80155611038208,480898.0 2005-11-15,7.7772369384765625,7.89883279800415,7.733462810516357,7.806419849395752,374192.0 2005-11-16,7.796692848205566,7.8356032371521,7.538910865783691,7.8356032371521,376042.0 2005-11-17,7.9474711418151855,7.952334880828857,7.782101154327393,7.782101154327393,207039.0 2005-11-18,8.02529239654541,8.146886825561523,7.952334880828857,8.010700225830078,516878.0 2005-11-21,8.000972747802734,8.04961109161377,7.8939690589904785,8.02529239654541,300176.0 2005-11-22,8.112839698791504,8.1712064743042,7.859921932220459,7.884241104125977,579586.0 2005-11-23,7.7772369384765625,8.107976913452148,7.709144115447998,8.103113174438477,439778.0 2005-11-25,7.679961204528809,7.7918291091918945,7.616732120513916,7.7918291091918945,99510.0 2005-11-28,7.290855884552002,7.641050815582275,7.247082233428955,7.587549209594727,524074.0 2005-11-29,7.4173150062561035,7.451362133026123,7.247082233428955,7.290855884552002,799373.0 2005-11-30,7.660505771636963,7.757781982421875,7.334630012512207,7.349222183227539,757842.0 2005-12-01,7.50486421585083,7.762646198272705,7.461089134216309,7.757781982421875,819110.0 2005-12-02,7.748054027557373,7.845331192016602,7.441634178161621,7.441634178161621,557998.0 2005-12-05,7.616732120513916,7.71400785446167,7.50486421585083,7.694552898406982,297914.0 2005-12-06,7.7188720703125,7.811284065246582,7.645914077758789,7.660505771636963,413050.0 2005-12-07,7.704279899597168,7.762646198272705,7.607004165649414,7.665369987487793,346642.0 2005-12-08,7.607004165649414,7.757781982421875,7.5826849937438965,7.6848249435424805,415723.0 2005-12-09,7.563230037689209,7.660505771636963,7.446497917175293,7.660505771636963,306138.0 2005-12-12,7.475680828094482,7.641050815582275,7.344357967376709,7.5291829109191895,360417.0 2005-12-13,7.5291829109191895,7.655642032623291,7.4270429611206055,7.5340471267700195,572802.0 2005-12-14,7.1060309410095215,7.631322860717773,7.042801856994629,7.597276210784912,533738.0 2005-12-15,7.1643967628479,7.358949184417725,7.0525288581848145,7.1060309410095215,535999.0 2005-12-16,6.872568130493164,7.19844388961792,6.843385219573975,7.135213851928711,743244.0 2005-12-19,6.77042818069458,6.974708080291748,6.7363810539245605,6.872568130493164,465478.0 2005-12-20,7.1060309410095215,7.149805068969727,6.5272369384765625,6.7363810539245605,1217152.0 2005-12-21,7.2227630615234375,7.300583839416504,7.0671210289001465,7.0671210289001465,591100.0 2005-12-22,7.4270429611206055,7.4270429611206055,7.217898845672607,7.2714009284973145,363912.0 2005-12-23,7.475680828094482,7.524319171905518,7.4173150062561035,7.5,382005.0 2005-12-27,7.10116720199585,7.553502082824707,7.086575984954834,7.538910865783691,640033.0 2005-12-28,7.071983814239502,7.251945972442627,6.989299774169922,7.1692609786987305,378715.0 2005-12-29,7.047665119171143,7.10116720199585,7.033073902130127,7.0525288581848145,284756.0 2005-12-30,6.857976913452148,7.0525288581848145,6.789883136749268,7.0525288581848145,369874.0 2006-01-03,7.203307151794434,7.203307151794434,6.687743186950684,6.930933952331543,912658.0 2006-01-04,7.441634178161621,7.5826849937438965,7.081711769104004,7.203307151794434,937536.0 2006-01-05,7.5291829109191895,7.587549209594727,7.422179222106934,7.4319071769714355,370080.0 2006-01-06,8.005837440490723,8.044747352600098,7.4270429611206055,7.5680928230285645,1249842.0 2006-01-09,7.8939690589904785,8.142023086547852,7.845331192016602,7.957198143005371,353015.0 2006-01-10,8.132295608520508,8.244162559509277,7.8307390213012695,7.855058193206787,755786.0 2006-01-11,8.623540878295898,8.62840461730957,8.1712064743042,8.214981079101562,1449069.0 2006-01-12,9.29961109161377,9.435797691345215,8.55544662475586,8.55544662475586,2045103.0 2006-01-13,9.226654052734375,9.304474830627441,8.925097465515137,9.236380577087402,938770.0 2006-01-17,9.377431869506836,9.377431869506836,9.022374153137207,9.148833274841309,807391.0 2006-01-18,9.489299774169922,9.523345947265625,9.187743186950684,9.338521003723145,1508898.0 2006-01-19,9.610895156860352,9.727625846862793,9.489299774169922,9.630350112915039,1303298.0 2006-01-20,9.649805068969727,9.771401405334473,9.557393074035645,9.664397239685059,1003945.0 2006-01-23,9.742218017578125,9.776265144348145,9.518482208251953,9.576848030090332,993665.0 2006-01-24,9.800583839416504,9.824902534484863,9.635213851928711,9.761672973632812,867426.0 2006-01-25,9.69357967376709,9.917314529418945,9.547664642333984,9.800583839416504,706030.0 2006-01-26,9.703307151794434,9.80544662475586,9.528209686279297,9.683852195739746,827129.0 2006-01-27,9.93677043914795,10.019454956054688,9.649805068969727,9.727625846862793,1016898.0 2006-01-30,10.199416160583496,10.223734855651855,9.97568130493164,10.00972843170166,1030467.0 2006-01-31,10.42801570892334,10.719843864440918,10.160506248474121,10.189688682556152,2710219.0 2006-02-01,10.423151969909668,10.452335357666016,10.141051292419434,10.335602760314941,2350214.0 2006-02-02,10.744162559509277,10.90953254699707,10.267510414123535,10.267510414123535,1087830.0 2006-02-03,11.021401405334473,11.21595287322998,10.70038890838623,10.739299774169922,1009290.0 2006-02-06,10.749027252197266,10.91926097869873,10.116731643676758,10.797664642333984,1325092.0 2006-02-07,10.646886825561523,10.904668807983398,10.389104843139648,10.714981079101562,676424.0 2006-02-08,10.145914077758789,10.676070213317871,10.043773651123047,10.622568130493164,1475797.0 2006-02-09,10.170232772827148,10.359922409057617,10.111867904663086,10.150777816772461,674985.0 2006-02-10,10.301555633544922,10.335602760314941,9.678988456726074,10.199416160583496,1213040.0 2006-02-13,10.364786148071289,10.398833274841309,10.092411994934082,10.092411994934082,797522.0 2006-02-14,10.797664642333984,10.94357967376709,10.359922409057617,10.384241104125977,1515889.0 2006-02-15,11.196497917175293,11.196497917175293,10.666341781616211,10.807393074035645,934246.0 2006-02-16,11.77529239654541,11.857976913452148,11.201361656188965,11.25972843170166,1611698.0 2006-02-17,11.838521003723145,11.95038890838623,11.648833274841309,11.731517791748047,952545.0 2006-02-21,11.716925621032715,11.916341781616211,10.75875473022461,11.12840461730957,1112502.0 2006-02-22,12.101166725158691,12.140077590942383,11.673151969909668,11.673151969909668,786626.0 2006-02-23,12.067120552062988,12.227625846862793,11.804474830627441,12.135213851928711,964264.0 2006-02-24,12.19357967376709,12.2811279296875,11.994162559509277,12.096303939819336,1613138.0 2006-02-27,12.25680923461914,12.354085922241211,12.10603141784668,12.19357967376709,1404248.0 2006-02-28,12.368677139282227,12.538910865783691,11.502918243408203,12.183852195739746,2327186.0 2006-03-01,12.645914077758789,12.859922409057617,12.392995834350586,12.441634178161621,970638.0 2006-03-02,12.723734855651855,12.733463287353516,12.164397239685059,12.645914077758789,862698.0 2006-03-03,12.577820777893066,12.89396858215332,12.529183387756348,12.69455337524414,490767.0 2006-03-06,12.441634178161621,12.675097465515137,12.285991668701172,12.558365821838379,604258.0 2006-03-07,11.896886825561523,12.47568130493164,11.853113174438477,12.392995834350586,1143547.0 2006-03-08,12.154668807983398,12.251946449279785,11.454279899597168,11.697470664978027,1060279.0 2006-03-09,12.15953254699707,12.324902534484863,12.140077590942383,12.140077590942383,810064.0 2006-03-10,12.329767227172852,12.50972843170166,12.037938117980957,12.15953254699707,570746.0 2006-03-13,12.427042961120605,12.816147804260254,12.358948707580566,12.392995834350586,866604.0 2006-03-14,12.762645721435547,12.782100677490234,12.30544662475586,12.451361656188965,1525141.0 2006-03-15,12.74319076538086,12.918288230895996,12.587549209594727,12.811284065246582,527981.0 2006-03-16,12.407588005065918,12.74319076538086,12.300583839416504,12.679961204528809,1111474.0 2006-03-17,12.329767227172852,12.558365821838379,12.30544662475586,12.412450790405273,1150743.0 2006-03-20,12.183852195739746,12.461089134216309,11.955252647399902,12.412450790405273,1038897.0 2006-03-21,12.188715934753418,12.52431869506836,11.994162559509277,12.188715934753418,1225582.0 2006-03-22,12.553502082824707,12.577820777893066,11.794747352600098,12.144942283630371,743450.0 2006-03-23,12.587549209594727,12.616731643676758,12.00875473022461,12.577820777893066,754758.0 2006-03-24,13.059338569641113,13.083658218383789,12.592411994934082,12.611867904663086,972282.0 2006-03-27,13.093384742736816,13.176070213317871,12.918288230895996,13.083658218383789,633659.0 2006-03-28,13.151750564575195,13.219843864440918,13.000972747802734,13.035018920898438,464245.0 2006-03-29,13.424124717712402,13.608948707580566,13.103113174438477,13.132295608520508,1707508.0 2006-03-30,12.879377365112305,13.424124717712402,12.70914363861084,13.195525169372559,817466.0 2006-03-31,11.551555633544922,12.879377365112305,11.517510414123535,12.801555633544922,3264106.0 2006-04-03,11.37159538269043,11.853113174438477,11.021401405334473,11.527236938476562,1934902.0 2006-04-04,11.59046745300293,11.648833274841309,11.391051292419434,11.391051292419434,735431.0 2006-04-05,11.488327026367188,11.794747352600098,11.152724266052246,11.58073902130127,664705.0 2006-04-06,10.739299774169922,11.532100677490234,10.505837440490723,11.49319076538086,1548374.0 2006-04-07,12.62159538269043,12.762645721435547,11.600194931030273,11.673151969909668,6165738.0 2006-04-10,12.548638343811035,12.850194931030273,12.164397239685059,12.592411994934082,2741882.0 2006-04-11,12.130350112915039,12.607004165649414,11.819066047668457,12.529183387756348,1724778.0 2006-04-12,12.174124717712402,12.358948707580566,12.086576461791992,12.183852195739746,723095.0 2006-04-13,12.052529335021973,12.198444366455078,11.8287935256958,12.076848030090332,569306.0 2006-04-17,12.188715934753418,12.407588005065918,12.067120552062988,12.15953254699707,655247.0 2006-04-18,12.52431869506836,12.568093299865723,12.242218017578125,12.2811279296875,1333522.0 2006-04-19,14.47470760345459,14.630350112915039,13.487354278564453,14.129377365112305,7007465.0 2006-04-20,14.250972747802734,14.547664642333984,14.002918243408203,14.445525169372559,1396024.0 2006-04-21,15.014591217041016,15.564202308654785,14.255837440490723,14.348249435424805,3907634.0 2006-04-24,14.858948707580566,14.888132095336914,14.250972747802734,14.888132095336914,1089474.0 2006-04-25,14.357976913452148,14.834630012512207,14.280156135559082,14.824902534484863,651341.0 2006-04-26,14.927042961120605,14.980545043945312,13.832685470581055,14.163423538208008,1295691.0 2006-04-27,15.18482494354248,15.554474830627441,14.785991668701172,14.902724266052246,1437144.0 2006-04-28,15.384241104125977,15.564202308654785,14.941634178161621,15.321011543273926,1478058.0 2006-05-01,14.79085636138916,15.53988265991211,14.727625846862793,15.476654052734375,1173359.0 2006-05-02,14.839493751525879,15.18482494354248,14.513619422912598,14.946497917175293,936919.0 2006-05-03,14.547664642333984,15.077820777893066,14.406615257263184,14.956226348876953,761131.0 2006-05-04,14.411478996276855,14.596303939819336,14.26556396484375,14.596303939819336,747150.0 2006-05-05,14.810311317443848,15.014591217041016,14.469843864440918,14.537938117980957,802868.0 2006-05-08,14.372568130493164,15.077820777893066,14.280156135559082,14.844358444213867,606520.0 2006-05-09,14.061284065246582,14.542801856994629,13.949416160583496,14.406615257263184,639210.0 2006-05-10,14.348249435424805,15.19455337524414,14.29961109161377,14.455252647399902,1830251.0 2006-05-11,13.818093299865723,14.576848030090332,13.706226348876953,14.430933952331543,1386772.0 2006-05-12,13.064202308654785,13.657588005065918,13.020427703857422,13.545720100402832,1773711.0 2006-05-15,13.574902534484863,13.618677139282227,12.976654052734375,13.020427703857422,1872605.0 2006-05-16,13.623540878295898,13.973734855651855,13.54085636138916,13.74027156829834,789093.0 2006-05-17,13.103113174438477,13.570038795471191,13.035018920898438,13.448444366455078,1082278.0 2006-05-18,12.597275733947754,13.341440200805664,12.53404712677002,13.073929786682129,1176649.0 2006-05-19,12.981517791748047,13.497081756591797,12.349222183227539,12.407588005065918,4191156.0 2006-05-22,12.777236938476562,12.971790313720703,12.349222183227539,12.850194931030273,1160201.0 2006-05-23,12.70914363861084,13.166341781616211,12.636186599731445,12.74319076538086,1691677.0 2006-05-24,12.689688682556152,12.767510414123535,11.848249435424805,12.62159538269043,2478508.0 2006-05-25,13.253890991210938,13.25875473022461,12.679961204528809,12.767510414123535,1106334.0 2006-05-26,13.842411994934082,13.852140426635742,13.287938117980957,13.341440200805664,1178294.0 2006-05-30,13.326848030090332,13.842411994934082,13.205252647399902,13.842411994934082,813354.0 2006-05-31,13.292801856994629,13.691634178161621,13.137160301208496,13.41926097869873,680947.0 2006-06-01,13.560311317443848,13.560311317443848,13.122568130493164,13.360895156860352,625641.0 2006-06-02,13.516536712646484,13.793773651123047,13.278209686279297,13.618677139282227,667994.0 2006-06-05,12.777236938476562,13.68677043914795,12.74319076538086,13.55544662475586,717750.0 2006-06-06,12.947470664978027,13.059338569641113,12.16926097869873,12.7188720703125,993048.0 2006-06-07,13.01556396484375,13.472763061523438,12.558365821838379,13.380350112915039,1162257.0 2006-06-08,12.937743186950684,13.054474830627441,12.402724266052246,12.996109008789062,1167602.0 2006-06-09,12.962061882019043,13.50680923461914,12.89396858215332,13.044747352600098,953162.0 2006-06-12,12.92801570892334,13.25875473022461,12.650777816772461,12.976654052734375,1467573.0 2006-06-13,11.673151969909668,13.064202308654785,11.648833274841309,12.84046745300293,2070392.0 2006-06-14,12.033074378967285,12.120622634887695,11.653696060180664,11.663423538208008,1513010.0 2006-06-15,12.74319076538086,12.889104843139648,12.003890991210938,12.067120552062988,1271225.0 2006-06-16,12.392995834350586,12.767510414123535,12.16926097869873,12.70914363861084,1573046.0 2006-06-19,12.125486373901367,12.354085922241211,11.892023086547852,12.354085922241211,854268.0 2006-06-20,12.213034629821777,12.397859573364258,12.086576461791992,12.15953254699707,1061924.0 2006-06-21,12.971790313720703,12.986380577087402,12.188715934753418,12.198444366455078,1165958.0 2006-06-22,14.270427703857422,14.387160301208496,12.884241104125977,13.005837440490723,2825972.0 2006-06-23,14.591440200805664,14.907588005065918,14.051555633544922,14.197470664978027,1976433.0 2006-06-26,14.396886825561523,14.65953254699707,14.173151969909668,14.65953254699707,838437.0 2006-06-27,14.09046745300293,14.664397239685059,13.837549209594727,14.396886825561523,694106.0 2006-06-28,13.75972843170166,14.09046745300293,13.560311317443848,14.09046745300293,880790.0 2006-06-29,14.095331192016602,14.270427703857422,13.701361656188965,13.910506248474121,1662276.0 2006-06-30,14.426070213317871,14.620622634887695,14.148833274841309,14.236380577087402,2364400.0 2006-07-03,14.824902534484863,14.824902534484863,14.129377365112305,14.542801856994629,575269.0 2006-07-05,14.854085922241211,15.486380577087402,14.285018920898438,14.761672973632812,2185322.0 2006-07-06,15.39396858215332,15.85603141784668,14.883268356323242,15.019454956054688,2237750.0 2006-07-07,14.57198429107666,15.335602760314941,14.24124526977539,15.321011543273926,1997815.0 2006-07-10,13.886186599731445,14.732489585876465,13.822957038879395,14.47470760345459,2023926.0 2006-07-11,14.041829109191895,14.216925621032715,13.579767227172852,13.788910865783691,2050654.0 2006-07-12,14.08073902130127,14.26556396484375,13.988327026367188,14.075875282287598,1238534.0 2006-07-13,14.255837440490723,14.683852195739746,13.900777816772461,14.036965370178223,1913930.0 2006-07-14,13.988327026367188,14.333658218383789,13.142023086547852,14.255837440490723,2351447.0 2006-07-17,13.77431869506836,14.036965370178223,13.399805068969727,13.876459121704102,1753562.0 2006-07-18,14.036965370178223,14.173151969909668,13.428988456726074,13.910506248474121,3166446.0 2006-07-19,18.04474639892578,18.419261932373047,16.459144592285156,16.658559799194336,29494965.0 2006-07-20,17.757781982421875,18.38521385192871,17.480545043945312,18.01556396484375,6192261.0 2006-07-21,17.660505294799805,17.752918243408203,17.40272331237793,17.577821731567383,3703473.0 2006-07-24,18.38521385192871,18.47762680053711,17.480545043945312,17.509727478027344,3670166.0 2006-07-25,18.667314529418945,19.041828155517578,18.25875473022461,18.33171272277832,4592076.0 2006-07-26,19.35797691345215,19.43093490600586,18.526264190673828,18.540855407714844,3537348.0 2006-07-27,18.594358444213867,19.45525360107422,18.40953254699707,19.38715934753418,2203210.0 2006-07-28,18.94941520690918,19.080738067626953,18.608949661254883,18.764591217041016,1369913.0 2006-07-31,18.594358444213867,18.94455337524414,18.55544662475586,18.79863739013672,2623662.0 2006-08-01,18.04474639892578,18.594358444213867,17.752918243408203,18.594358444213867,3754462.0 2006-08-02,17.874513626098633,18.36089515686035,17.6264591217041,18.025291442871094,2514077.0 2006-08-03,18.239299774169922,18.47762680053711,17.52431869506836,17.704280853271484,2544300.0 2006-08-04,17.99124526977539,18.92509651184082,17.684825897216797,18.48249053955078,2805206.0 2006-08-07,17.947471618652344,18.229572296142578,17.679960250854492,17.874513626098633,1295486.0 2006-08-08,17.733463287353516,18.195524215698242,17.563230514526367,17.947471618652344,1068709.0 2006-08-09,17.34922218322754,18.28793716430664,17.339494705200195,17.752918243408203,1850194.0 2006-08-10,17.047664642333984,17.315174102783203,16.785018920898438,17.266536712646484,3397129.0 2006-08-11,16.571012496948242,17.1546688079834,16.512645721435547,17.120622634887695,2290590.0 2006-08-14,16.580738067626953,17.047664642333984,16.556419372558594,16.629377365112305,2101438.0 2006-08-15,16.746109008789062,17.144941329956055,16.63910484313965,16.828794479370117,2012002.0 2006-08-16,16.00194549560547,16.964981079101562,15.51556396484375,16.755836486816406,7138021.0 2006-08-17,15.471790313720703,16.172178268432617,14.800583839416504,16.05058479309082,7969056.0 2006-08-18,16.624513626098633,16.634241104125977,15.622568130493164,15.928988456726074,5019930.0 2006-08-21,17.018482208251953,17.30058479309082,16.211088180541992,16.49805450439453,3624728.0 2006-08-22,17.388132095336914,17.44649887084961,16.780155181884766,16.950389862060547,3178370.0 2006-08-23,15.277236938476562,16.678016662597656,15.131322860717773,16.585603713989258,6298556.0 2006-08-24,16.133268356323242,16.259727478027344,15.160506248474121,15.277236938476562,3126970.0 2006-08-25,15.651750564575195,16.39591407775879,15.564202308654785,16.035991668701172,2297991.0 2006-08-28,15.70038890838623,15.831711769104004,15.257781982421875,15.588521003723145,1927706.0 2006-08-29,16.05058479309082,16.09922218322754,15.466925621032715,15.603113174438477,1866026.0 2006-08-30,16.532100677490234,16.556419372558594,15.928988456726074,15.948444366455078,2052094.0 2006-08-31,16.381322860717773,16.746109008789062,16.3764591217041,16.532100677490234,1959779.0 2006-09-01,16.634241104125977,16.760700225830078,16.016536712646484,16.600194931030273,1483198.0 2006-09-05,16.98443603515625,17.140077590942383,16.42509651184082,16.634241104125977,2511198.0 2006-09-06,16.269454956054688,16.85797691345215,16.15272331237793,16.828794479370117,1795505.0 2006-09-07,16.133268356323242,16.507781982421875,15.75875473022461,16.1575870513916,1464694.0 2006-09-08,15.914397239685059,16.3764591217041,15.85603141784668,16.172178268432617,1168219.0 2006-09-11,15.933852195739746,16.410505294799805,15.53988265991211,15.753890991210938,1543645.0 2006-09-12,16.172178268432617,16.49805450439453,15.797664642333984,15.885213851928711,1281916.0 2006-09-13,16.83365821838379,16.969844818115234,16.10408592224121,16.25,2131661.0 2006-09-14,16.999027252197266,17.01361846923828,16.541828155517578,16.785018920898438,1237506.0 2006-09-15,17.427043914794922,17.568092346191406,17.028209686279297,17.213035583496094,4828105.0 2006-09-18,17.35408592224121,17.572956085205078,16.25,16.609922409057617,2733041.0 2006-09-19,17.169261932373047,17.456226348876953,16.692607879638672,17.45136260986328,1342979.0 2006-09-20,16.750972747802734,17.383268356323242,16.5953311920166,17.32490348815918,1763842.0 2006-09-21,16.838520050048828,17.315174102783203,16.702335357666016,16.726654052734375,1226198.0 2006-09-22,16.337549209594727,16.88715934753418,16.259727478027344,16.838520050048828,1302887.0 2006-09-25,16.42023277282715,16.673152923583984,16.352140426635742,16.434825897216797,1455031.0 2006-09-26,16.901750564575195,16.999027252197266,16.429960250854492,16.49319076538086,1966975.0 2006-09-27,17.835603713989258,17.859922409057617,16.731517791748047,16.755836486816406,2536487.0 2006-09-28,16.34727668762207,17.947471618652344,16.15272331237793,17.879377365112305,8200356.0 2006-09-29,16.070039749145508,16.532100677490234,14.87840461730957,16.3424129486084,8977935.0 2006-10-02,16.026264190673828,16.215953826904297,15.661478996276855,15.94357967376709,1741226.0 2006-10-03,16.25,16.605058670043945,15.938715934753418,15.94357967376709,1702779.0 2006-10-04,16.780155181884766,16.896886825561523,16.09922218322754,16.264591217041016,2253170.0 2006-10-05,17.00875473022461,17.47081756591797,16.64396858215332,16.85797691345215,1920921.0 2006-10-06,17.003890991210938,17.188716888427734,16.648832321166992,16.926069259643555,1027178.0 2006-10-09,17.164396286010742,17.208171844482422,16.707197189331055,16.926069259643555,833502.0 2006-10-10,16.750972747802734,17.33462905883789,16.532100677490234,17.144941329956055,1311522.0 2006-10-11,16.43968963623047,17.08171272277832,16.3424129486084,16.750972747802734,2599606.0 2006-10-12,16.882295608520508,17.003890991210938,16.41537094116211,16.429960250854492,2004600.0 2006-10-13,17.266536712646484,17.431907653808594,16.658559799194336,16.843385696411133,1844643.0 2006-10-16,17.45136260986328,17.59727668762207,17.03307342529297,17.32976722717285,2315673.0 2006-10-17,17.821012496948242,20.865758895874023,17.13521385192871,17.44649887084961,7922796.0 2006-10-18,21.293773651123047,21.366731643676758,20.452335357666016,21.167314529418945,19863016.0 2006-10-19,20.836576461791992,21.293773651123047,20.744163513183594,21.181907653808594,3967258.0 2006-10-20,21.206226348876953,21.264591217041016,19.941633224487305,20.554475784301758,3477107.0 2006-10-23,21.05544662475586,21.27918243408203,20.68093490600586,21.181907653808594,2427725.0 2006-10-24,21.750972747802734,22.028209686279297,20.68579864501953,21.00194549560547,4238444.0 2006-10-25,21.81906509399414,21.85797691345215,21.245136260986328,21.79474639892578,3034862.0 2006-10-26,22.222763061523438,22.31031036376953,21.609922409057617,21.88715934753418,2517983.0 2006-10-27,21.556419372558594,22.13035011291504,21.386186599731445,22.062257766723633,2435538.0 2006-10-30,21.605058670043945,21.692607879638672,20.919261932373047,21.44455337524414,1237095.0 2006-10-31,21.381322860717773,21.999027252197266,21.20136260986328,21.78988265991211,1253543.0 2006-11-01,20.821983337402344,21.536964416503906,20.817121505737305,21.410505294799805,2168463.0 2006-11-02,20.53988265991211,20.870622634887695,20.413423538208008,20.61284065246582,1759525.0 2006-11-03,20.646886825561523,20.807392120361328,20.38910484313965,20.46692657470703,1919276.0 2006-11-06,21.313230514526367,21.40077781677246,20.61284065246582,20.76361846923828,1694144.0 2006-11-07,21.629377365112305,21.785018920898438,21.352140426635742,21.405641555786133,1377726.0 2006-11-08,21.527236938476562,21.853113174438477,21.27918243408203,21.429960250854492,1678313.0 2006-11-09,21.118677139282227,21.726654052734375,21.040855407714844,21.541828155517578,1857390.0 2006-11-10,21.42509651184082,21.43968963623047,20.802528381347656,21.133268356323242,883463.0 2006-11-13,18.92509651184082,20.058366775512695,18.302528381347656,19.591440200805664,11637988.0 2006-11-14,19.29474639892578,19.31906509399414,18.55544662475586,18.99805450439453,4627850.0 2006-11-15,19.669261932373047,19.961088180541992,19.246109008789062,19.323930740356445,3963146.0 2006-11-16,19.620622634887695,19.97568130493164,19.547664642333984,19.82490348815918,1725601.0 2006-11-17,19.615758895874023,19.73249053955078,19.33365821838379,19.620622634887695,1484432.0 2006-11-20,19.45525360107422,19.717899322509766,19.38715934753418,19.615758895874023,1199265.0 2006-11-21,19.032100677490234,19.50875473022461,18.99319076538086,19.45525360107422,1175826.0 2006-11-22,19.041828155517578,19.202335357666016,18.929960250854492,19.080738067626953,1112296.0 2006-11-24,19.02237319946289,19.396886825561523,18.832685470581055,18.886186599731445,423125.0 2006-11-27,18.40953254699707,19.134241104125977,18.176069259643555,18.9688720703125,1753768.0 2006-11-28,18.954280853271484,19.06614875793457,18.06420135498047,18.302528381347656,1946415.0 2006-11-29,18.6235408782959,19.06614875793457,18.521400451660156,19.046693801879883,2480975.0 2006-11-30,18.69649887084961,19.036964416503906,18.59922218322754,18.672178268432617,1435499.0 2006-12-01,18.589494705200195,18.745136260986328,18.312257766723633,18.672178268432617,1341334.0 2006-12-04,18.8424129486084,19.0953311920166,18.428987503051758,18.540855407714844,1408154.0 2006-12-05,18.983463287353516,19.071012496948242,18.618677139282227,19.046693801879883,1372174.0 2006-12-06,19.8735408782959,19.897859573364258,18.99319076538086,18.99805450439453,2496190.0 2006-12-07,19.50875473022461,20.179960250854492,19.426069259643555,19.941633224487305,1720461.0 2006-12-08,19.820039749145508,19.844358444213867,19.226654052734375,19.576847076416016,1230516.0 2006-12-11,20.04863739013672,20.058366775512695,19.678987503051758,19.858949661254883,1622184.0 2006-12-12,19.67412567138672,20.14591407775879,19.445524215698242,20.058366775512695,1630408.0 2006-12-13,19.43093490600586,19.9075870513916,19.255836486816406,19.858949661254883,1146014.0 2006-12-14,19.644941329956055,19.771400451660156,19.464981079101562,19.542802810668945,1541178.0 2006-12-15,19.43093490600586,19.73249053955078,19.31906509399414,19.722763061523438,1827784.0 2006-12-18,19.43093490600586,19.596303939819336,19.33365821838379,19.469844818115234,1320569.0 2006-12-19,19.148832321166992,19.68385124206543,18.99319076538086,19.678987503051758,1193097.0 2006-12-20,18.954280853271484,19.338520050048828,18.827821731567383,19.16828727722168,1167397.0 2006-12-21,19.304475784301758,19.396886825561523,18.827821731567383,18.934825897216797,1612932.0 2006-12-22,19.39202308654785,19.406614303588867,19.02237319946289,19.348249435424805,779224.0 2006-12-26,19.187742233276367,19.7811279296875,19.07587432861328,19.421205520629883,1148276.0 2006-12-27,19.43093490600586,19.503890991210938,18.9688720703125,19.11964988708496,942265.0 2006-12-28,19.30933952331543,19.396886825561523,19.23638153076172,19.353113174438477,1055962.0 2006-12-29,19.11964988708496,19.30933952331543,18.92509651184082,19.30933952331543,1163490.0 2007-01-03,18.681907653808594,19.148832321166992,17.981517791748047,19.0953311920166,2756685.0 2007-01-04,19.012645721435547,19.080738067626953,18.312257766723633,18.647859573364258,1469423.0 2007-01-05,18.77918243408203,18.964008331298828,18.535991668701172,18.827821731567383,2548823.0 2007-01-08,18.75,18.818092346191406,18.38521385192871,18.72568130493164,1759730.0 2007-01-09,19.207197189331055,19.21206283569336,18.662450790405273,18.92023277282715,2563832.0 2007-01-10,19.124513626098633,19.153696060180664,18.72568130493164,19.051555633544922,2548412.0 2007-01-11,19.246109008789062,19.601167678833008,19.02237319946289,19.11478614807129,1414117.0 2007-01-12,19.207197189331055,19.353113174438477,19.041828155517578,19.197471618652344,1139846.0 2007-01-16,18.861867904663086,19.304475784301758,18.75,19.173152923583984,900734.0 2007-01-17,18.91537094116211,19.09046745300293,18.647859573364258,18.822956085205078,730497.0 2007-01-18,18.92023277282715,19.153696060180664,18.866731643676758,18.9688720703125,1322830.0 2007-01-19,19.21206283569336,19.231517791748047,18.57976722717285,18.866731643676758,1608820.0 2007-01-22,19.722763061523438,19.742218017578125,19.163423538208008,19.21206283569336,3565515.0 2007-01-23,19.931907653808594,20.301555633544922,19.742218017578125,19.922178268432617,3173230.0 2007-01-24,19.917314529418945,20.0924129486084,19.82976722717285,19.917314529418945,1790776.0 2007-01-25,19.494163513183594,19.94649887084961,19.353113174438477,19.87840461730957,1484432.0 2007-01-26,19.07587432861328,19.489299774169922,18.905641555786133,19.41634178161621,2582953.0 2007-01-29,19.173152923583984,19.406614303588867,18.89591407775879,18.99805450439453,1598951.0 2007-01-30,19.21206283569336,19.469844818115234,19.071012496948242,19.129377365112305,2237339.0 2007-01-31,19.868677139282227,20.17023277282715,19.0953311920166,19.338520050048828,2837074.0 2007-02-01,20.214008331298828,20.520427703857422,19.8735408782959,19.912450790405273,5690186.0 2007-02-02,18.078794479370117,18.667314529418945,17.44649887084961,18.336576461791992,12970070.0 2007-02-05,17.115758895874023,17.631322860717773,16.799610137939453,17.602140426635742,8713328.0 2007-02-06,17.30058479309082,17.54863739013672,17.03307342529297,17.03307342529297,3982678.0 2007-02-07,17.684825897216797,17.811283111572266,17.30544662475586,17.811283111572266,3193379.0 2007-02-08,17.115758895874023,17.582685470581055,17.115758895874023,17.558366775512695,3798666.0 2007-02-09,16.57587432861328,17.10603141784668,16.536964416503906,17.052528381347656,4110972.0 2007-02-12,16.989299774169922,17.042802810668945,16.386186599731445,16.726654052734375,4551367.0 2007-02-13,18.088520050048828,18.11284065246582,17.091440200805664,17.091440200805664,32510706.0 2007-02-14,18.103113174438477,18.16634178161621,17.738327026367188,18.13715934753418,3871037.0 2007-02-15,17.937742233276367,18.03988265991211,17.74805450439453,17.98638153076172,5369861.0 2007-02-16,17.903696060180664,17.952335357666016,17.714008331298828,17.932878494262695,2950154.0 2007-02-20,18.030155181884766,18.117704391479492,17.397859573364258,17.786964416503906,4490510.0 2007-02-21,17.77237319946289,18.04474639892578,17.655641555786133,18.04474639892578,2581925.0 2007-02-22,17.543773651123047,17.89396858215332,17.368677139282227,17.704280853271484,3344701.0 2007-02-23,17.422178268432617,17.52431869506836,17.276264190673828,17.45136260986328,2836458.0 2007-02-26,17.144941329956055,17.519454956054688,17.047664642333984,17.422178268432617,2289356.0 2007-02-27,16.361867904663086,17.096303939819336,16.245136260986328,16.61964988708496,4176764.0 2007-02-28,16.337549209594727,16.634241104125977,15.987354278564453,16.293773651123047,4542526.0 2007-03-01,15.85603141784668,16.118677139282227,15.588521003723145,16.026264190673828,5102375.0 2007-03-02,15.466925621032715,15.846303939819336,15.447470664978027,15.617704391479492,4024414.0 2007-03-05,14.48443603515625,15.311284065246582,14.469843864440918,15.282100677490234,5714035.0 2007-03-06,15.175097465515137,15.238327026367188,14.698444366455078,14.751946449279785,6807827.0 2007-03-07,15.5787935256958,15.836576461791992,15.296692848205566,15.321011543273926,5241978.0 2007-03-08,15.355057716369629,15.714981079101562,14.97568130493164,15.642023086547852,3968491.0 2007-03-09,15.437743186950684,15.637160301208496,15.321011543273926,15.369649887084961,2398941.0 2007-03-12,15.223734855651855,15.564202308654785,15.102140426635742,15.296692848205566,1969442.0 2007-03-13,14.036965370178223,16.016536712646484,13.672179222106934,15.179961204528809,20365914.0 2007-03-14,14.367704391479492,14.562256813049316,13.886186599731445,13.910506248474121,8190282.0 2007-03-15,14.212061882019043,14.494162559509277,14.14396858215332,14.392023086547852,3271918.0 2007-03-16,14.168288230895996,14.7811279296875,14.153696060180664,14.246109008789062,2705079.0 2007-03-19,14.28988265991211,14.48443603515625,14.071011543273926,14.28988265991211,2799655.0 2007-03-20,14.411478996276855,14.469843864440918,14.187743186950684,14.255837440490723,2741059.0 2007-03-21,14.737354278564453,14.785991668701172,14.323929786682129,14.411478996276855,3103532.0 2007-03-22,14.727625846862793,14.829767227172852,14.57198429107666,14.81517505645752,2963724.0 2007-03-23,14.581711769104004,14.829767227172852,14.57198429107666,14.649805068969727,2412716.0 2007-03-26,14.372568130493164,14.615758895874023,14.226654052734375,14.557393074035645,2473574.0 2007-03-27,14.24124526977539,14.416341781616211,14.14396858215332,14.357976913452148,1590316.0 2007-03-28,14.3287935256958,14.357976913452148,14.153696060180664,14.173151969909668,2119736.0 2007-03-29,14.285018920898438,14.416341781616211,14.119649887084961,14.392023086547852,2855784.0 2007-03-30,14.250972747802734,14.338521003723145,14.022374153137207,14.260700225830078,1692088.0 2007-04-02,14.216925621032715,14.348249435424805,14.075875282287598,14.309338569641113,5462792.0 2007-04-03,14.348249435424805,14.591440200805664,14.153696060180664,14.24124526977539,1973554.0 2007-04-04,14.48443603515625,14.537938117980957,14.17801570892334,14.426070213317871,2090541.0 2007-04-05,14.927042961120605,15.058365821838379,14.533074378967285,14.533074378967285,2455686.0 2007-04-09,14.824902534484863,14.922179222106934,14.751946449279785,14.888132095336914,1302270.0 2007-04-10,15.350194931030273,15.442606925964355,14.79085636138916,14.800583839416504,4524845.0 2007-04-11,15.131322860717773,15.42801570892334,14.907588005065918,15.389104843139648,3446473.0 2007-04-12,15.214008331298828,15.296692848205566,14.985408782958984,15.043773651123047,1387183.0 2007-04-13,15.257781982421875,15.364786148071289,15.087549209594727,15.248053550720215,1513216.0 2007-04-16,15.749027252197266,15.802529335021973,15.257781982421875,15.277236938476562,2008095.0 2007-04-17,15.6712064743042,15.792801856994629,15.51556396484375,15.729572296142578,1640482.0 2007-04-18,15.486380577087402,15.676070213317871,15.199416160583496,15.632295608520508,1717171.0 2007-04-19,15.466925621032715,15.53988265991211,15.175097465515137,15.369649887084961,2997237.0 2007-04-20,15.583658218383789,15.807393074035645,15.418288230895996,15.418288230895996,1521440.0 2007-04-23,15.612839698791504,15.997081756591797,15.442606925964355,15.554474830627441,1440434.0 2007-04-24,15.938715934753418,16.00194549560547,15.569066047668457,15.72470760345459,2192930.0 2007-04-25,16.0311279296875,16.721790313720703,15.462061882019043,16.678016662597656,5131982.0 2007-04-26,16.405641555786133,16.721790313720703,15.870622634887695,15.938715934753418,3027460.0 2007-04-27,16.337549209594727,16.52237319946289,16.27918243408203,16.27918243408203,1567700.0 2007-04-30,15.870622634887695,16.464008331298828,15.831711769104004,16.30350112915039,3032189.0 2007-05-01,15.899805068969727,15.948444366455078,15.573929786682129,15.870622634887695,2422379.0 2007-05-02,16.133268356323242,16.264591217041016,15.914397239685059,15.924124717712402,1323242.0 2007-05-03,16.264591217041016,16.361867904663086,15.705252647399902,16.05058479309082,2022282.0 2007-05-04,16.405641555786133,16.44941520690918,16.177043914794922,16.318092346191406,1857596.0 2007-05-07,16.308366775512695,16.39591407775879,16.206226348876953,16.361867904663086,1274309.0 2007-05-08,16.206226348876953,16.254863739013672,15.787938117980957,16.215953826904297,1426864.0 2007-05-09,16.386186599731445,16.49319076538086,15.987354278564453,16.167314529418945,1479498.0 2007-05-10,15.85603141784668,16.254863739013672,15.836576461791992,16.245136260986328,1843821.0 2007-05-11,15.870622634887695,15.967899322509766,15.695525169372559,15.695525169372559,1141286.0 2007-05-14,16.05544662475586,16.230545043945312,15.817120552062988,15.817120552062988,1162051.0 2007-05-15,15.71011734008789,16.211088180541992,15.646886825561523,16.05058479309082,1880418.0 2007-05-16,15.880350112915039,15.880350112915039,15.52529239654541,15.739299774169922,2536282.0 2007-05-17,15.695525169372559,15.894942283630371,15.5787935256958,15.807393074035645,1054728.0 2007-05-18,15.82198429107666,15.928988456726074,15.685797691345215,15.763619422912598,1054934.0 2007-05-21,15.85603141784668,16.00680923461914,15.695525169372559,15.802529335021973,1119286.0 2007-05-22,15.885213851928711,16.215953826904297,15.680933952331543,15.792801856994629,1457293.0 2007-05-23,16.211088180541992,16.56614875793457,15.928988456726074,15.953307151794434,1729713.0 2007-05-24,15.899805068969727,16.381322860717773,15.685797691345215,16.186769485473633,1468190.0 2007-05-25,15.846303939819336,16.113813400268555,15.75875473022461,15.846303939819336,835970.0 2007-05-29,15.870622634887695,16.27918243408203,15.836576461791992,15.899805068969727,1324886.0 2007-05-30,15.53988265991211,15.719843864440918,15.398833274841309,15.719843864440918,1911463.0 2007-05-31,15.870622634887695,15.875486373901367,15.457198143005371,15.53988265991211,2664782.0 2007-06-01,16.05544662475586,16.162450790405273,15.846303939819336,15.924124717712402,1150743.0 2007-06-04,16.532100677490234,16.532100677490234,15.90953254699707,15.987354278564453,1996787.0 2007-06-05,17.271400451660156,17.388132095336914,16.386186599731445,16.434825897216797,3664409.0 2007-06-06,16.994163513183594,17.188716888427734,16.780155181884766,17.13521385192871,2979144.0 2007-06-07,17.096303939819336,17.217899322509766,16.81906509399414,16.945524215698242,2511815.0 2007-06-08,17.193580627441406,17.25680923461914,16.746109008789062,17.023345947265625,1430154.0 2007-06-11,18.08365821838379,18.33171272277832,17.874513626098633,17.996109008789062,5703344.0 2007-06-12,17.976654052734375,18.151750564575195,17.655641555786133,18.01556396484375,2394212.0 2007-06-13,18.642995834350586,19.41634178161621,18.48249053955078,18.764591217041016,5111010.0 2007-06-14,19.187742233276367,19.382295608520508,18.94455337524414,19.153696060180664,3951221.0 2007-06-15,19.53793716430664,19.63035011291504,19.30933952331543,19.44066047668457,4147569.0 2007-06-18,19.72762680053711,19.888132095336914,19.562257766723633,19.601167678833008,4310815.0 2007-06-19,19.717899322509766,19.761672973632812,19.377431869506836,19.717899322509766,2824533.0 2007-06-20,19.717899322509766,19.961088180541992,19.596303939819336,19.81031036376953,2025982.0 2007-06-21,19.250972747802734,19.678987503051758,19.09046745300293,19.65953254699707,1413294.0 2007-06-22,19.26556396484375,19.36284065246582,19.02237319946289,19.28988265991211,2086429.0 2007-06-25,19.38715934753418,19.698444366455078,18.9688720703125,19.197471618652344,1734030.0 2007-06-26,19.197471618652344,19.567121505737305,18.77918243408203,19.45525360107422,2663137.0 2007-06-27,20.36964988708496,20.46692657470703,19.046693801879883,19.061283111572266,4065534.0 2007-06-28,20.160505294799805,20.428016662597656,19.912450790405273,20.398832321166992,3215584.0 2007-06-29,19.742218017578125,20.36964988708496,19.596303939819336,20.27237319946289,1697639.0 2007-07-02,20.136186599731445,20.223735809326172,19.747081756591797,19.747081756591797,2314850.0 2007-07-03,20.214008331298828,20.291828155517578,20.009727478027344,20.19455337524414,621529.0 2007-07-05,20.359922409057617,20.38910484313965,19.883268356323242,20.27237319946289,1063774.0 2007-07-06,20.32587432861328,20.428016662597656,20.26750946044922,20.423152923583984,739954.0 2007-07-09,20.111867904663086,20.34046745300293,19.956226348876953,20.306419372558594,1547551.0 2007-07-10,19.85408592224121,20.141050338745117,19.72762680053711,19.94649887084961,1439406.0 2007-07-11,19.67412567138672,19.95136260986328,19.58171272277832,19.844358444213867,1460171.0 2007-07-12,20.471790313720703,20.510700225830078,19.6546688079834,19.6546688079834,2903278.0 2007-07-13,20.252918243408203,20.408559799194336,20.063230514526367,20.379377365112305,1694350.0 2007-07-16,19.97081756591797,20.24805450439453,19.771400451660156,20.233463287353516,1109418.0 2007-07-17,20.36478614807129,20.53988265991211,19.980545043945312,19.985408782958984,1738348.0 2007-07-18,20.24805450439453,20.56906509399414,19.931907653808594,20.17023277282715,1357988.0 2007-07-19,20.111867904663086,20.432878494262695,19.936769485473633,20.233463287353516,1213657.0 2007-07-20,19.65953254699707,20.12159538269043,19.474708557128906,20.068092346191406,1363745.0 2007-07-23,20.428016662597656,20.535018920898438,19.494163513183594,19.776264190673828,2739003.0 2007-07-24,20.3453311920166,21.172178268432617,20.24319076538086,20.617704391479492,4729828.0 2007-07-25,22.33462905883789,23.346303939819336,21.40077781677246,22.13035011291504,13575357.0 2007-07-26,23.078794479370117,23.224708557128906,21.653696060180664,21.999027252197266,4742164.0 2007-07-27,22.714008331298828,23.214981079101562,22.34922218322754,22.368677139282227,6103853.0 2007-07-30,22.5,22.855058670043945,22.25680923461914,22.704280853271484,6085966.0 2007-07-31,22.164396286010742,22.66537094116211,22.13035011291504,22.495136260986328,2850027.0 2007-08-01,22.752918243408203,22.850194931030273,21.804475784301758,22.08171272277832,3303170.0 2007-08-02,22.538911819458008,22.835603713989258,22.40272331237793,22.52918243408203,1727246.0 2007-08-03,21.658559799194336,22.791828155517578,21.658559799194336,22.572956085205078,3322085.0 2007-08-06,22.98638153076172,23.171205520629883,21.687742233276367,21.755836486816406,4432325.0 2007-08-07,24.046693801879883,24.31906509399414,22.850194931030273,22.850194931030273,4803227.0 2007-08-08,24.406614303588867,24.7811279296875,24.06614875793457,24.31906509399414,4645532.0 2007-08-09,23.79863739013672,24.343385696411133,23.526264190673828,24.16828727722168,2846943.0 2007-08-10,22.782100677490234,23.827821731567383,22.641050338745117,23.472763061523438,3047814.0 2007-08-13,22.859922409057617,23.268482208251953,22.791828155517578,22.806419372558594,1516094.0 2007-08-14,22.125486373901367,23.035018920898438,22.096303939819336,22.796693801879883,1604091.0 2007-08-15,21.785018920898438,22.69941520690918,21.76556396484375,22.10603141784668,1688182.0 2007-08-16,21.828794479370117,22.086576461791992,20.928987503051758,21.658559799194336,3501574.0 2007-08-17,22.68968963623047,23.642995834350586,22.388132095336914,23.390077590942383,2574934.0 2007-08-20,23.18579864501953,23.28307342529297,22.485408782958984,22.74319076538086,1556392.0 2007-08-21,23.589494705200195,23.754863739013672,23.030155181884766,23.030155181884766,1310906.0 2007-08-22,23.195524215698242,23.929960250854492,23.088520050048828,23.80350112915039,1296102.0 2007-08-23,22.77237319946289,23.36089515686035,22.655641555786133,23.36089515686035,1350381.0 2007-08-24,23.244163513183594,23.244163513183594,22.431907653808594,22.757781982421875,946377.0 2007-08-27,22.879377365112305,23.28793716430664,22.86478614807129,23.122568130493164,748384.0 2007-08-28,22.558366775512695,22.850194931030273,22.412450790405273,22.704280853271484,948844.0 2007-08-29,22.971790313720703,23.156614303588867,22.534046173095703,22.641050338745117,1313167.0 2007-08-30,23.04474639892578,23.428987503051758,22.679960250854492,22.786964416503906,872978.0 2007-08-31,23.487354278564453,24.01750946044922,23.253890991210938,23.346303939819336,1874661.0 2007-09-04,23.72568130493164,24.158559799194336,23.394941329956055,23.4046688079834,2340139.0 2007-09-05,23.341440200805664,23.881322860717773,23.307392120361328,23.5311279296875,3099009.0 2007-09-06,23.098249435424805,23.428987503051758,22.957197189331055,23.346303939819336,1767749.0 2007-09-07,22.859922409057617,22.879377365112305,22.3735408782959,22.859922409057617,1690854.0 2007-09-10,23.988327026367188,24.338520050048828,22.821012496948242,22.913423538208008,3008545.0 2007-09-11,25.014591217041016,25.058366775512695,23.87159538269043,23.929960250854492,4004060.0 2007-09-12,25.184825897216797,26.00680923461914,24.72762680053711,25.18968963623047,3705940.0 2007-09-13,25.355058670043945,25.54474639892578,25.02431869506836,25.53988265991211,1688182.0 2007-09-14,25.76361846923828,25.899805068969727,25.02918243408203,25.257781982421875,1323447.0 2007-09-17,25.841440200805664,26.09922218322754,25.471790313720703,25.768482208251953,1456265.0 2007-09-18,26.00680923461914,26.089494705200195,25.496109008789062,25.992218017578125,1828195.0 2007-09-19,25.865758895874023,26.206226348876953,25.291828155517578,25.535018920898438,1812364.0 2007-09-20,25.428016662597656,25.778209686279297,25.3453311920166,25.573930740356445,2058056.0 2007-09-21,25.671205520629883,25.73443603515625,25.17023277282715,25.651750564575195,1643772.0 2007-09-24,25.520427703857422,25.97762680053711,25.374513626098633,25.73443603515625,910602.0 2007-09-25,25.51556396484375,25.972763061523438,25.3453311920166,25.384241104125977,635304.0 2007-09-26,25.60797691345215,26.08462905883789,25.355058670043945,25.63715934753418,995310.0 2007-09-27,25.714981079101562,25.802528381347656,25.068092346191406,25.60797691345215,1031495.0 2007-09-28,25.233463287353516,25.997081756591797,24.888132095336914,25.646886825561523,1489983.0 2007-10-01,25.228599548339844,25.38910484313965,24.922178268432617,25.330738067626953,2008712.0 2007-10-02,25.749027252197266,25.83171272277832,25.2188720703125,25.257781982421875,1459554.0 2007-10-03,26.49805450439453,26.853113174438477,25.549610137939453,25.549610137939453,3926754.0 2007-10-04,26.605058670043945,26.994163513183594,26.113813400268555,26.532100677490234,3595738.0 2007-10-05,27.752918243408203,27.77237319946289,26.648832321166992,26.843385696411133,2302720.0 2007-10-08,27.74805450439453,28.200389862060547,27.37840461730957,27.582685470581055,2547590.0 2007-10-09,28.20525360107422,28.463035583496094,27.315174102783203,27.723735809326172,2052710.0 2007-10-10,29.596303939819336,29.72762680053711,27.884241104125977,28.098249435424805,4616748.0 2007-10-11,30.068092346191406,30.826847076416016,28.905641555786133,29.625486373901367,7207514.0 2007-10-12,29.640077590942383,30.38910484313965,29.28988265991211,30.26750946044922,2779095.0 2007-10-15,29.26556396484375,29.941633224487305,28.84727668762207,29.72762680053711,2955500.0 2007-10-16,29.338520050048828,29.411479949951172,28.891050338745117,29.246109008789062,1496357.0 2007-10-17,28.59922218322754,29.897859573364258,28.375486373901367,29.693580627441406,2973387.0 2007-10-18,28.686769485473633,29.061283111572266,28.38035011291504,28.48249053955078,1619922.0 2007-10-19,28.21011734008789,28.784046173095703,28.14202308654785,28.691633224487305,1129978.0 2007-10-22,28.94941520690918,29.255836486816406,27.947471618652344,27.976654052734375,2295524.0 2007-10-23,30.34046745300293,30.355058670043945,29.080738067626953,29.377431869506836,3488004.0 2007-10-24,28.117704391479492,29.11478614807129,27.237354278564453,28.35603141784668,8154302.0 2007-10-25,26.63910484313965,27.431907653808594,25.69066047668457,27.237354278564453,5760912.0 2007-10-26,26.269454956054688,26.872568130493164,25.69066047668457,26.721790313720703,2931239.0 2007-10-29,27.636186599731445,27.7188720703125,26.113813400268555,26.162450790405273,6275940.0 2007-10-30,27.203306198120117,27.6264591217041,26.750972747802734,27.480545043945312,1499030.0 2007-10-31,27.31031036376953,27.514591217041016,26.750972747802734,27.412450790405273,1352231.0 2007-11-01,27.358949661254883,27.96206283569336,26.61478614807129,27.271400451660156,1919893.0 2007-11-02,27.777236938476562,27.8453311920166,27.208171844482422,27.465953826904297,1499852.0 2007-11-05,28.054475784301758,28.448444366455078,27.11089515686035,27.30058479309082,2308888.0 2007-11-06,27.8453311920166,28.33171272277832,27.55350112915039,28.18579864501953,1266702.0 2007-11-07,26.580738067626953,27.558366775512695,26.541828155517578,27.042802810668945,2085195.0 2007-11-08,26.512645721435547,26.872568130493164,25.004863739013672,26.585603713989258,3601084.0 2007-11-09,26.678016662597656,26.901750564575195,26.00194549560547,26.284046173095703,1844438.0 2007-11-12,25.724708557128906,26.546693801879883,25.578794479370117,26.52237319946289,1515272.0 2007-11-13,25.807392120361328,26.186769485473633,25.072956085205078,25.802528381347656,1938808.0 2007-11-14,25.457197189331055,26.065174102783203,25.350194931030273,25.841440200805664,1304738.0 2007-11-15,25.043773651123047,25.530155181884766,24.761672973632812,25.384241104125977,1520618.0 2007-11-16,25.78307342529297,26.070039749145508,24.888132095336914,25.107004165649414,1718405.0 2007-11-19,25.311283111572266,25.93385124206543,24.87840461730957,25.93385124206543,1024505.0 2007-11-20,24.927043914794922,25.505836486816406,24.51361846923828,25.355058670043945,1491217.0 2007-11-21,25.068092346191406,25.46206283569336,24.48443603515625,24.883268356323242,1160406.0 2007-11-23,25.408559799194336,25.510700225830078,24.82490348815918,25.082685470581055,355071.0 2007-11-26,24.917314529418945,25.778209686279297,24.84922218322754,25.379377365112305,788887.0 2007-11-27,25.379377365112305,25.500972747802734,24.917314529418945,24.917314529418945,718366.0 2007-11-28,27.266536712646484,27.32976722717285,25.56906509399414,25.71011734008789,2556430.0 2007-11-29,28.103113174438477,28.448444366455078,27.091440200805664,27.178987503051758,2099587.0 2007-11-30,28.10797691345215,28.453306198120117,27.903696060180664,28.18579864501953,2032767.0 2007-12-03,27.98638153076172,28.43385124206543,27.923152923583984,28.06906509399414,1139641.0 2007-12-04,27.558366775512695,28.122568130493164,27.436769485473633,27.801555633544922,1293841.0 2007-12-05,28.20525360107422,28.570039749145508,27.84046745300293,27.89396858215332,2055794.0 2007-12-06,28.526264190673828,28.570039749145508,27.971790313720703,28.20525360107422,1018337.0 2007-12-07,28.239299774169922,28.691633224487305,28.088520050048828,28.59922218322754,786831.0 2007-12-10,28.399805068969727,28.59922218322754,28.010700225830078,28.36089515686035,982151.0 2007-12-11,27.456226348876953,28.662450790405273,27.40272331237793,28.56031036376953,1302476.0 2007-12-12,27.456226348876953,28.443580627441406,27.193580627441406,27.791828155517578,1278832.0 2007-12-13,27.15953254699707,27.417314529418945,26.775291442871094,27.23249053955078,1143136.0 2007-12-14,27.242218017578125,27.611867904663086,26.804475784301758,27.028209686279297,1264440.0 2007-12-17,26.454280853271484,27.320039749145508,26.206226348876953,27.120622634887695,1685303.0 2007-12-18,26.721790313720703,26.896886825561523,26.459144592285156,26.507781982421875,2343840.0 2007-12-19,27.397859573364258,27.412450790405273,26.658559799194336,26.726654052734375,1728685.0 2007-12-20,28.19066047668457,28.19066047668457,27.5924129486084,27.723735809326172,1219208.0 2007-12-21,29.985408782958984,30.063230514526367,28.48249053955078,28.638132095336914,4363449.0 2007-12-24,29.299610137939453,30.38910484313965,29.182878494262695,30.02918243408203,766066.0 2007-12-26,29.742218017578125,30.05350112915039,29.192607879638672,29.192607879638672,1856979.0 2007-12-27,28.983463287353516,29.562257766723633,28.808366775512695,29.499027252197266,1520412.0 2007-12-28,29.226654052734375,29.620622634887695,29.002918243408203,29.148832321166992,890454.0 2007-12-31,28.822956085205078,29.494163513183594,28.75,29.012645721435547,1200498.0 2008-01-02,28.9688720703125,29.499027252197266,28.647859573364258,29.09046745300293,1819560.0 2008-01-03,28.75,29.11478614807129,28.239299774169922,29.061283111572266,2207527.0 2008-01-04,27.777236938476562,28.759727478027344,27.237354278564453,28.161479949951172,3293301.0 2008-01-07,27.631322860717773,27.932878494262695,27.125486373901367,27.86964988708496,3793114.0 2008-01-08,27.602140426635742,28.21011734008789,27.563230514526367,27.64591407775879,1752946.0 2008-01-09,29.401750564575195,29.445524215698242,27.534046173095703,27.587549209594727,2537310.0 2008-01-10,34.056419372558594,36.57587432861328,34.04182815551758,34.83949279785156,20959686.0 2008-01-11,34.29474639892578,35.865760803222656,33.80836486816406,35.0,5379935.0 2008-01-14,34.12937545776367,34.94649887084961,33.45330810546875,34.28988265991211,2537926.0 2008-01-15,34.05155563354492,34.65467071533203,33.45817184448242,33.5651741027832,2258310.0 2008-01-16,33.63326644897461,34.23638153076172,32.587547302246094,34.15369415283203,2651418.0 2008-01-17,33.07392883300781,33.954280853271484,32.757781982421875,33.681907653808594,2559103.0 2008-01-18,32.96206283569336,34.20719909667969,32.66050720214844,33.13229751586914,2675267.0 2008-01-22,31.780155181884766,32.77723693847656,31.61964988708496,31.61964988708496,2568355.0 2008-01-23,31.98443603515625,32.17898941040039,30.442607879638672,31.293773651123047,3094897.0 2008-01-24,31.853113174438477,32.30544662475586,31.478599548339844,32.20817184448242,2075943.0 2008-01-25,31.235408782958984,32.20817184448242,30.92412567138672,32.20817184448242,1712648.0 2008-01-28,31.692607879638672,31.85797691345215,30.61284065246582,31.10408592224121,2247619.0 2008-01-29,31.600194931030273,32.2811279296875,31.181907653808594,31.823930740356445,1746366.0 2008-01-30,31.021400451660156,31.901750564575195,30.899805068969727,31.61478614807129,1725806.0 2008-01-31,30.98249053955078,31.27918243408203,29.995136260986328,30.88521385192871,4146335.0 2008-02-01,32.874515533447266,33.34630584716797,31.0311279296875,31.089494705200195,4814946.0 2008-02-04,31.561283111572266,33.1906623840332,31.410505294799805,33.0933837890625,5743642.0 2008-02-05,34.77626419067383,34.92218017578125,33.17607116699219,33.79377365112305,11982985.0 2008-02-06,33.438716888427734,35.0,33.41926193237305,34.54280090332031,4084244.0 2008-02-07,32.39299774169922,33.443580627441406,31.872568130493164,33.07392883300781,4709268.0 2008-02-08,32.79182815551758,33.07392883300781,31.81420135498047,31.877431869506836,2790609.0 2008-02-11,33.492218017578125,33.57976531982422,32.79182815551758,32.83073806762695,1747394.0 2008-02-12,34.032100677490234,34.81031036376953,33.45817184448242,33.5311279296875,3307693.0 2008-02-13,34.59630584716797,34.81031036376953,34.100196838378906,34.31906509399414,2622222.0 2008-02-14,34.46011734008789,35.875484466552734,34.38229751586914,34.42607116699219,2465144.0 2008-02-15,34.99513626098633,35.63716125488281,33.842411041259766,34.280155181884766,3470939.0 2008-02-19,35.66147994995117,35.98735427856445,35.038909912109375,35.38910675048828,3163567.0 2008-02-20,35.428016662597656,35.646888732910156,34.45525360107422,35.3404655456543,2332121.0 2008-02-21,34.912452697753906,35.86089324951172,34.820037841796875,35.75389099121094,1511366.0 2008-02-22,35.02918243408203,35.228599548339844,34.124515533447266,35.014591217041016,1905706.0 2008-02-25,36.755836486816406,37.08657455444336,35.24805450439453,35.2529182434082,4266817.0 2008-02-26,36.211090087890625,37.25194549560547,35.98249053955078,36.478599548339844,1920510.0 2008-02-27,36.22568130493164,36.921207427978516,35.875484466552734,36.921207427978516,1479086.0 2008-02-28,35.967899322509766,36.39105224609375,35.530155181884766,36.20622634887695,1292402.0 2008-02-29,35.2188720703125,35.94844436645508,34.97081756591797,35.46206283569336,1684275.0 2008-03-03,35.447471618652344,35.719844818115234,34.92218017578125,35.01945495605469,1256422.0 2008-03-04,35.087547302246094,35.35505676269531,34.3093376159668,35.0340461730957,2138240.0 2008-03-05,34.72762680053711,35.37937545776367,34.37743377685547,35.26264572143555,1430976.0 2008-03-06,32.90369415283203,34.92218017578125,32.8404655456543,34.46498107910156,2266740.0 2008-03-07,32.66050720214844,33.45330810546875,32.06711959838867,32.587547302246094,2623662.0 2008-03-10,30.2188720703125,32.587547302246094,30.0924129486084,32.587547302246094,3383970.0 2008-03-11,32.140079498291016,32.193580627441406,30.520427703857422,30.520427703857422,3344906.0 2008-03-12,31.405641555786133,32.60700225830078,31.235408782958984,31.93093490600586,2108428.0 2008-03-13,32.57295608520508,32.806419372558594,30.593385696411133,30.914396286010742,1838475.0 2008-03-14,32.39299774169922,33.67218017578125,31.42023277282715,32.786964416503906,2343429.0 2008-03-17,31.848249435424805,32.20817184448242,31.322956085205078,31.906614303588867,1950527.0 2008-03-18,33.98832702636719,34.09532928466797,32.37354278564453,32.563228607177734,2912530.0 2008-03-19,34.13910675048828,35.48638153076172,33.91050720214844,34.04669189453125,2874288.0 2008-03-20,34.64494323730469,35.01945495605469,33.56031036376953,34.95136260986328,3087495.0 2008-03-24,36.15272521972656,36.26945495605469,34.13910675048828,34.64494323730469,2381465.0 2008-03-25,36.36186981201172,36.69260787963867,35.90467071533203,36.235408782958984,2075121.0 2008-03-26,36.2159538269043,36.51750946044922,35.75875473022461,36.16731643676758,1577774.0 2008-03-27,36.162452697753906,36.44455337524414,35.84630584716797,36.186771392822266,1633081.0 2008-03-28,36.13813018798828,36.478599548339844,35.98735427856445,36.235408782958984,2497423.0 2008-03-31,36.916343688964844,37.59727478027344,35.505836486816406,35.992218017578125,3380886.0 2008-04-01,37.90369415283203,38.22957229614258,36.828792572021484,37.44163513183594,2155305.0 2008-04-02,37.461090087890625,38.380348205566406,37.08171081542969,37.84532928466797,1251076.0 2008-04-03,37.9717903137207,38.26361846923828,36.79474639892578,37.42218017578125,3324346.0 2008-04-04,38.34630584716797,38.837547302246094,37.90856170654297,38.414398193359375,1366006.0 2008-04-07,38.37062454223633,38.813228607177734,38.28307342529297,38.39494323730469,1334755.0 2008-04-08,38.04961013793945,38.326847076416016,37.188716888427734,38.14202117919922,1393968.0 2008-04-09,37.99610900878906,38.463035583496094,37.62645721435547,38.025291442871094,1209339.0 2008-04-10,38.365760803222656,38.86186981201172,37.61673355102539,38.06420135498047,985030.0 2008-04-11,37.09143829345703,38.04961013793945,36.98443603515625,37.89397048950195,1150949.0 2008-04-14,37.04280090332031,37.62645721435547,36.49805450439453,37.16926193237305,1292196.0 2008-04-15,34.70330810546875,36.51264572143555,33.94941711425781,36.14299774169922,7151179.0 2008-04-16,35.578792572021484,35.93385314941406,34.53307342529297,34.907588958740234,1965536.0 2008-04-17,35.01945495605469,35.505836486816406,34.69844436645508,35.37937545776367,1592989.0 2008-04-18,35.646888732910156,36.318092346191406,35.04377365112305,35.59824752807617,1460171.0 2008-04-21,35.98249053955078,36.65369415283203,35.311283111572266,35.49610900878906,2168669.0 2008-04-22,35.24805450439453,36.634239196777344,34.47957229614258,36.021400451660156,4944474.0 2008-04-23,38.837547302246094,39.83462905883789,36.96498107910156,37.25680923461914,6737306.0 2008-04-24,38.82295608520508,39.100196838378906,38.03988265991211,38.759727478027344,2876344.0 2008-04-25,38.42898941040039,38.80350112915039,38.14202117919922,38.44844436645508,1595867.0 2008-04-28,37.54377365112305,38.083656311035156,37.01848220825195,37.08171081542969,2027422.0 2008-04-29,37.937744140625,38.18093490600586,37.22276306152344,37.69455337524414,1815654.0 2008-04-30,37.884239196777344,38.77431869506836,37.7188720703125,38.13229751586914,1581886.0 2008-05-01,38.025291442871094,38.35602951049805,37.42704391479492,37.93288040161133,1722722.0 2008-05-02,38.302528381347656,38.91050720214844,37.9717903137207,38.48249053955078,1346474.0 2008-05-05,39.29961013793945,39.494163513183594,38.195526123046875,38.195526123046875,2007067.0 2008-05-06,38.82781982421875,39.24610900878906,38.492218017578125,38.929962158203125,2006039.0 2008-05-07,37.923152923583984,38.905643463134766,37.7188720703125,38.86186981201172,1606353.0 2008-05-08,38.17607116699219,38.42412567138672,37.5340461730957,37.94260787963867,1272664.0 2008-05-09,38.21498107910156,38.37062454223633,37.757781982421875,37.757781982421875,863520.0 2008-05-12,38.72568130493164,38.80836486816406,37.88910675048828,38.34143829345703,1342774.0 2008-05-13,38.11770248413086,38.83268356323242,37.82587432861328,38.83268356323242,975161.0 2008-05-14,38.39494323730469,38.91050720214844,37.937744140625,38.249027252197266,1101605.0 2008-05-15,37.976654052734375,38.438716888427734,37.81614685058594,38.18579864501953,973927.0 2008-05-16,38.07392883300781,38.166343688964844,37.31031036376953,38.166343688964844,1091530.0 2008-05-19,38.443580627441406,38.735408782958984,37.811283111572266,37.937744140625,1986507.0 2008-05-20,38.302528381347656,38.69163513183594,38.025291442871094,38.18093490600586,1583326.0 2008-05-21,37.6215934753418,38.72568130493164,37.32490158081055,38.467899322509766,1156294.0 2008-05-22,37.6215934753418,37.98151779174805,37.1595344543457,37.68968963623047,1259506.0 2008-05-23,37.071983337402344,37.71400833129883,36.89202117919922,37.290855407714844,2269824.0 2008-05-27,37.20817184448242,37.35894775390625,36.780155181884766,37.071983337402344,1058429.0 2008-05-28,37.39299774169922,37.45136260986328,36.96498107910156,37.1595344543457,641061.0 2008-05-29,38.083656311035156,38.44844436645508,37.149803161621094,37.349220275878906,2373241.0 2008-05-30,38.171207427978516,38.302528381347656,37.85505676269531,38.025291442871094,2502358.0 2008-06-02,38.28793716430664,38.70622634887695,37.864784240722656,38.12743377685547,1175210.0 2008-06-03,38.25389099121094,38.759727478027344,37.91828918457031,38.516536712646484,933218.0 2008-06-04,38.50194549560547,38.88618850708008,37.8404655456543,38.025291442871094,1070765.0 2008-06-05,38.77918243408203,38.8715934753418,38.09824752807617,38.57976531982422,1084540.0 2008-06-06,38.2782096862793,38.759727478027344,38.09824752807617,38.5651741027832,1298570.0 2008-06-09,38.385215759277344,38.80350112915039,37.9717903137207,38.492218017578125,1993703.0 2008-06-10,37.95719909667969,38.26361846923828,37.54377365112305,38.025291442871094,1877128.0 2008-06-11,36.51750946044922,38.171207427978516,36.429962158203125,37.96692657470703,2807468.0 2008-06-12,36.95038986206055,37.67023468017578,35.68579864501953,36.3715934753418,2449313.0 2008-06-13,38.20525360107422,38.375484466552734,36.974708557128906,37.38326644897461,1817298.0 2008-06-16,39.275291442871094,39.76167297363281,38.03988265991211,38.08852005004883,1958134.0 2008-06-17,39.55739212036133,40.02431869506836,38.85213851928711,39.31906509399414,1568934.0 2008-06-18,39.552528381347656,40.22373580932617,38.92509841918945,39.396888732910156,1581886.0 2008-06-19,40.826847076416016,41.016536712646484,39.48929977416992,39.58171081542969,1987946.0 2008-06-20,41.15272521972656,41.288909912109375,40.447471618652344,40.62256622314453,2251526.0 2008-06-23,40.24319076538086,41.32295608520508,40.209144592285156,41.30836486816406,1653230.0 2008-06-24,40.2188720703125,40.81711959838867,40.12645721435547,40.22373580932617,1471068.0 2008-06-25,41.2840461730957,41.507781982421875,40.009727478027344,40.851165771484375,2329654.0 2008-06-26,40.61283874511719,41.06031036376953,40.12645721435547,40.695526123046875,1776795.0 2008-06-27,42.213035583496094,42.3151741027832,40.01945495605469,40.311283111572266,11845233.0 2008-06-30,42.368675231933594,43.959144592285156,42.16926193237305,42.20330810546875,4455969.0 2008-07-01,43.06906509399414,43.219844818115234,42.17412567138672,42.344356536865234,2465350.0 2008-07-02,43.82295608520508,44.46011734008789,43.326847076416016,43.82295608520508,2949949.0 2008-07-03,43.33657455444336,43.842411041259766,42.52431869506836,43.60894775390625,1055756.0 2008-07-07,41.88229751586914,43.375484466552734,41.3715934753418,43.23443603515625,3070225.0 2008-07-08,43.55058288574219,43.64299774169922,41.39105224609375,42.17412567138672,2936585.0 2008-07-09,42.80155563354492,43.813228607177734,42.51945495605469,42.91342544555664,2214723.0 2008-07-10,42.99610900878906,43.48249053955078,42.00389099121094,43.26361846923828,2256460.0 2008-07-11,41.35213851928711,42.679962158203125,41.06031036376953,42.431907653808594,3031161.0 2008-07-14,40.76848220825195,42.00389099121094,40.34532928466797,41.54182815551758,1952172.0 2008-07-15,40.80739212036133,41.44941711425781,40.311283111572266,40.335601806640625,2566299.0 2008-07-16,40.97762680053711,41.0311279296875,40.398834228515625,40.6566162109375,1318102.0 2008-07-17,41.19163513183594,42.20330810546875,40.938716888427734,41.32781982421875,1758497.0 2008-07-18,41.95038986206055,42.05739212036133,40.62743377685547,41.08949279785156,1891314.0 2008-07-21,40.875484466552734,42.69455337524414,40.81711959838867,42.17898941040039,1863970.0 2008-07-22,40.90467071533203,41.64397048950195,40.204280853271484,40.76848220825195,3067141.0 2008-07-23,44.72276306152344,44.990272521972656,42.655643463134766,44.036964416503906,7595892.0 2008-07-24,44.790855407714844,45.17023468017578,44.328792572021484,44.717899322509766,2921782.0 2008-07-25,45.31614685058594,45.646888732910156,43.82295608520508,43.99805450439453,2307038.0 2008-07-28,45.40369415283203,46.57101058959961,45.29182815551758,45.66147994995117,2338289.0 2008-07-29,45.73929977416992,46.104087829589844,44.90272521972656,45.26750946044922,1582914.0 2008-07-30,45.24805450439453,46.20622634887695,44.771400451660156,46.14786148071289,1599568.0 2008-07-31,45.350196838378906,46.44941711425781,44.85894775390625,45.24805450439453,2449724.0 2008-08-01,45.10700225830078,46.06031036376953,44.76167297363281,45.335601806640625,1305766.0 2008-08-04,43.171207427978516,44.66926193237305,42.538909912109375,44.178016662597656,2513254.0 2008-08-05,42.77237319946289,43.70136260986328,42.30058288574219,43.70136260986328,2319990.0 2008-08-06,43.4095344543457,43.983463287353516,42.568092346191406,42.568092346191406,1586204.0 2008-08-07,42.811283111572266,44.3093376159668,42.728599548339844,42.85505676269531,5671682.0 2008-08-08,43.463035583496094,43.837547302246094,42.271400451660156,42.58268356323242,2236722.0 2008-08-11,43.21011734008789,43.76945495605469,42.83073806762695,43.48249053955078,1791393.0 2008-08-12,43.954280853271484,44.16342544555664,43.054473876953125,43.75486373901367,2205677.0 2008-08-13,44.19260787963867,44.26070022583008,43.15175247192383,43.7159538269043,2781768.0 2008-08-14,45.59824752807617,46.00680923461914,43.545719146728516,43.77918243408203,7197645.0 2008-08-15,45.76361846923828,46.20622634887695,45.34532928466797,45.85602951049805,2012618.0 2008-08-18,45.07781982421875,46.06031036376953,44.66926193237305,46.02626419067383,1703602.0 2008-08-19,45.02431869506836,45.68579864501953,43.93968963623047,44.51848220825195,1537477.0 2008-08-20,45.72957229614258,45.91926193237305,44.70817184448242,44.88326644897461,1262590.0 2008-08-21,44.7470817565918,45.724708557128906,44.51361846923828,45.724708557128906,1930584.0 2008-08-22,44.421207427978516,44.742218017578125,43.837547302246094,44.742218017578125,1322008.0 2008-08-25,43.759727478027344,44.40175247192383,43.33171081542969,44.40175247192383,859614.0 2008-08-26,41.697471618652344,44.14397048950195,41.25,43.58462905883789,2979350.0 2008-08-27,41.42509841918945,42.15467071533203,41.2840461730957,41.697471618652344,1665771.0 2008-08-28,41.62937545776367,41.93093490600586,40.95817184448242,41.585601806640625,1853073.0 2008-08-29,41.89202117919922,42.38813018798828,41.118675231933594,41.13813018798828,1439406.0 2008-09-02,42.354087829589844,43.72081756591797,42.03793716430664,42.806419372558594,1662276.0 2008-09-03,41.20622634887695,43.03501892089844,40.39397048950195,42.859920501708984,3313655.0 2008-09-04,40.150779724121094,40.744163513183594,39.36770248413086,40.67607116699219,2915202.0 2008-09-05,40.76361846923828,40.86089324951172,39.036964416503906,39.4406623840332,3019647.0 2008-09-08,40.65175247192383,41.678016662597656,40.155643463134766,41.14299774169922,1547962.0 2008-09-09,39.985408782958984,41.30836486816406,39.54280090332031,40.40369415283203,1972321.0 2008-09-10,40.16537094116211,40.26264572143555,39.45525360107422,39.688716888427734,1534187.0 2008-09-11,40.48638153076172,40.525291442871094,39.08073806762695,39.73249053955078,1464078.0 2008-09-12,39.635215759277344,40.525291442871094,39.15369415283203,40.525291442871094,1638221.0 2008-09-15,39.29961013793945,39.630348205566406,38.11283874511719,39.061283111572266,1535832.0 2008-09-16,40.56906509399414,40.64202117919922,37.937744140625,38.42898941040039,2036057.0 2008-09-17,38.85213851928711,40.890079498291016,38.686771392822266,40.228599548339844,2253993.0 2008-09-18,39.007781982421875,39.562255859375,35.95817184448242,37.52431869506836,5082638.0 2008-09-19,40.899803161621094,43.4095344543457,40.17509841918945,41.828792572021484,4328086.0 2008-09-22,40.37937545776367,40.963035583496094,39.280155181884766,40.85602951049805,3412754.0 2008-09-23,39.58171081542969,41.08949279785156,39.38716125488281,40.40856170654297,1304738.0 2008-09-24,39.854087829589844,40.51556396484375,39.02723693847656,39.82490158081055,2254301.0 2008-09-25,39.66926193237305,40.3404655456543,38.91050720214844,39.86381149291992,1115586.0 2008-09-26,41.24513626098633,41.48832702636719,38.91050720214844,38.91050720214844,1617764.0 2008-09-29,39.280155181884766,41.16731643676758,38.64786148071289,40.85602951049805,1945490.0 2008-09-30,39.42607116699219,39.552528381347656,38.06420135498047,38.92023468017578,1758805.0 2008-10-01,37.859920501708984,39.396888732910156,37.47081756591797,39.396888732910156,2048907.0 2008-10-02,35.53501892089844,37.937744140625,34.66926193237305,37.937744140625,3638914.0 2008-10-03,35.02918243408203,36.43968963623047,34.94163513183594,35.53501892089844,1147145.0 2008-10-06,31.215953826904297,34.24124526977539,28.891050338745117,34.14397048950195,5067423.0 2008-10-07,30.719844818115234,32.39299774169922,30.447471618652344,31.381322860717773,1710386.0 2008-10-08,29.571983337402344,30.69066047668457,28.852140426635742,29.192607879638672,2901633.0 2008-10-09,28.21011734008789,31.5953311920166,27.782100677490234,31.5953311920166,1796944.0 2008-10-10,27.217899322509766,28.122568130493164,25.136186599731445,26.673152923583984,2525796.0 2008-10-13,29.80544662475586,30.379377365112305,27.898832321166992,27.898832321166992,1776692.0 2008-10-14,30.068092346191406,31.556419372558594,29.82490348815918,31.556419372558594,2356176.0 2008-10-15,27.821012496948242,29.815174102783203,27.69455337524414,29.192607879638672,2201668.0 2008-10-16,29.153696060180664,29.30933952331543,26.750972747802734,27.821012496948242,2039346.0 2008-10-17,29.328794479370117,29.90272331237793,27.77237319946289,28.667314529418945,1392632.0 2008-10-20,31.313230514526367,31.527236938476562,29.182878494262695,30.0,1171098.0 2008-10-21,31.43968963623047,32.568092346191406,30.914396286010742,31.12840461730957,2258208.0 2008-10-22,24.45525360107422,28.326847076416016,23.249027252197266,27.490272521972656,9664948.0 2008-10-23,22.69455337524414,25.24319076538086,21.867704391479492,25.24319076538086,5611441.0 2008-10-24,24.445524215698242,24.863813400268555,21.30350112915039,22.266536712646484,3494994.0 2008-10-27,23.4046688079834,24.48443603515625,23.336576461791992,23.375486373901367,2371390.0 2008-10-28,25.535018920898438,25.58365821838379,23.667314529418945,24.221790313720703,2526104.0 2008-10-29,27.32490348815918,28.200389862060547,25.02918243408203,25.379377365112305,2450135.0 2008-10-30,30.34046745300293,30.437742233276367,27.480545043945312,27.704280853271484,2082522.0 2008-10-31,29.990272521972656,31.09922218322754,29.163423538208008,30.34046745300293,1623623.0 2008-11-03,29.980545043945312,30.68093490600586,29.348249435424805,30.36964988708496,974647.0 2008-11-04,30.408559799194336,30.749027252197266,29.21206283569336,29.221790313720703,1442078.0 2008-11-05,28.492218017578125,31.215953826904297,28.42412567138672,31.215953826904297,1673584.0 2008-11-06,26.95525360107422,28.891050338745117,26.828794479370117,28.38521385192871,3252489.0 2008-11-07,26.653696060180664,27.821012496948242,25.943580627441406,26.964981079101562,5168990.0 2008-11-10,26.27431869506836,28.686769485473633,25.972763061523438,28.686769485473633,1626399.0 2008-11-11,25.671205520629883,26.118677139282227,25.04863739013672,26.05058479309082,1617866.0 2008-11-12,23.589494705200195,25.603113174438477,23.25875473022461,25.16537094116211,2971640.0 2008-11-13,24.53307342529297,24.61089515686035,23.161479949951172,23.28793716430664,2892689.0 2008-11-14,23.21011734008789,24.883268356323242,23.14202308654785,24.192607879638672,2255021.0 2008-11-17,23.735408782958984,24.348249435424805,22.5,22.859922409057617,1847933.0 2008-11-18,22.733463287353516,24.28988265991211,21.848249435424805,24.027236938476562,3545675.0 2008-11-19,22.178987503051758,23.239299774169922,21.98443603515625,22.422178268432617,2216779.0 2008-11-20,20.457197189331055,21.770427703857422,20.321012496948242,21.731517791748047,3373999.0 2008-11-21,19.28988265991211,20.68093490600586,18.307392120361328,20.428016662597656,4292414.0 2008-11-24,20.02918243408203,20.19455337524414,19.14396858215332,19.445524215698242,3492013.0 2008-11-25,21.37159538269043,21.410505294799805,19.90272331237793,21.22568130493164,6342657.0 2008-11-26,21.118677139282227,21.254863739013672,19.941633224487305,20.661479949951172,2511404.0 2008-11-28,21.410505294799805,21.459144592285156,20.311283111572266,20.428016662597656,901556.0 2008-12-01,19.367704391479492,21.391050338745117,19.328794479370117,21.254863739013672,1653332.0 2008-12-02,20.068092346191406,20.291828155517578,19.21206283569336,20.058366775512695,2015086.0 2008-12-03,20.56420135498047,20.622568130493164,19.48443603515625,19.48443603515625,1699490.0 2008-12-04,19.698444366455078,20.768482208251953,19.503890991210938,20.408559799194336,1113221.0 2008-12-05,20.1264591217041,20.817121505737305,18.959144592285156,19.45525360107422,1211909.0 2008-12-08,20.535018920898438,21.22568130493164,20.204280853271484,20.476654052734375,1706480.0 2008-12-09,20.291828155517578,20.846303939819336,19.35797691345215,20.155641555786133,1972629.0 2008-12-10,21.43968963623047,21.536964416503906,20.321012496948242,20.48638153076172,1814009.0 2008-12-11,20.778209686279297,21.78988265991211,20.622568130493164,21.206226348876953,2308271.0 2008-12-12,21.381322860717773,21.381322860717773,19.737354278564453,20.262645721435547,2520964.0 2008-12-15,20.78793716430664,21.51750946044922,20.291828155517578,20.457197189331055,1061513.0 2008-12-16,21.682878494262695,21.682878494262695,20.48638153076172,21.284046173095703,1209134.0 2008-12-17,22.996109008789062,23.346303939819336,21.27431869506836,21.49805450439453,1621876.0 2008-12-18,24.192607879638672,24.785991668701172,23.01556396484375,23.346303939819336,2739106.0 2008-12-19,24.396886825561523,25.077821731567383,23.667314529418945,23.667314529418945,3696482.0 2008-12-22,24.134241104125977,24.717899322509766,23.686769485473633,24.348249435424805,1072512.0 2008-12-23,24.464981079101562,25.068092346191406,23.8424129486084,24.134241104125977,1390576.0 2008-12-24,24.367704391479492,24.464981079101562,23.77431869506836,24.328794479370117,297606.0 2008-12-26,24.669261932373047,24.678987503051758,23.8424129486084,24.270427703857422,329782.0 2008-12-29,24.163423538208008,25.301555633544922,23.618677139282227,25.291828155517578,841521.0 2008-12-30,24.31906509399414,24.980545043945312,23.793773651123047,24.426069259643555,1112193.0 2008-12-31,25.34046745300293,25.36964988708496,23.50194549560547,23.618677139282227,1106436.0 2009-01-02,26.118677139282227,26.138132095336914,24.85408592224121,25.34046745300293,971049.0 2009-01-05,26.731517791748047,27.101167678833008,25.535018920898438,26.070039749145508,1764151.0 2009-01-06,26.264591217041016,27.237354278564453,25.61284065246582,26.838520050048828,2008815.0 2009-01-07,24.912450790405273,25.972763061523438,24.367704391479492,25.817121505737305,1082381.0 2009-01-08,23.978599548339844,24.931907653808594,23.472763061523438,24.776264190673828,1688593.0 2009-01-09,22.791828155517578,24.367704391479492,22.655641555786133,24.28988265991211,2709397.0 2009-01-12,23.667314529418945,23.832685470581055,22.704280853271484,22.704280853271484,1885660.0 2009-01-13,25.02918243408203,25.408559799194336,23.35603141784668,23.667314529418945,2172781.0 2009-01-14,24.31906509399414,24.95136260986328,24.153696060180664,24.82490348815918,2359157.0 2009-01-15,27.40272331237793,28.28793716430664,24.07587432861328,24.250972747802734,4603076.0 2009-01-16,29.503890991210938,29.51361846923828,27.490272521972656,27.684825897216797,4602253.0 2009-01-20,26.5953311920166,29.474708557128906,26.4688720703125,29.426069259643555,3356626.0 2009-01-21,27.91828727722168,27.947471618652344,26.42023277282715,27.023345947265625,1947546.0 2009-01-22,26.692607879638672,27.33462905883789,26.06031036376953,27.33462905883789,2428856.0 2009-01-23,26.994163513183594,27.996109008789062,26.4688720703125,27.33462905883789,2908623.0 2009-01-26,26.81906509399414,27.996109008789062,26.488327026367188,27.052528381347656,1576541.0 2009-01-27,26.770427703857422,27.607004165649414,26.254863739013672,27.295719146728516,2344560.0 2009-01-28,27.67509651184082,28.21011734008789,27.052528381347656,27.091440200805664,2287197.0 2009-01-29,27.208171844482422,27.86964988708496,27.11089515686035,27.441633224487305,1675948.0 2009-01-30,26.61478614807129,27.441633224487305,25.953306198120117,27.237354278564453,2054458.0 2009-02-02,26.663423538208008,27.169261932373047,26.09922218322754,26.44941520690918,2677837.0 2009-02-03,27.22762680053711,28.132295608520508,26.4688720703125,28.132295608520508,3383662.0 2009-02-04,32.98638153076172,33.618675231933594,30.330738067626953,30.92412567138672,14086890.0 2009-02-05,33.63813018798828,34.280155181884766,32.38326644897461,32.66537094116211,3901260.0 2009-02-06,33.30739212036133,34.04669189453125,32.568092346191406,32.704280853271484,3459426.0 2009-02-09,34.173152923583984,34.53307342529297,33.083656311035156,33.30739212036133,2819598.0 2009-02-10,33.60894775390625,34.95136260986328,33.31711959838867,34.45525360107422,3162025.0 2009-02-11,33.900779724121094,34.53307342529297,33.56031036376953,33.67704391479492,1857802.0 2009-02-12,34.53307342529297,34.53307342529297,33.20038986206055,33.5311279296875,2131866.0 2009-02-13,34.931907653808594,35.61283874511719,34.14397048950195,34.523345947265625,1955564.0 2009-02-17,34.571983337402344,35.009727478027344,33.45330810546875,33.66731643676758,1907351.0 2009-02-18,32.947471618652344,34.66926193237305,32.67509841918945,34.62062454223633,2630035.0 2009-02-19,31.80933952331543,33.45330810546875,31.605058670043945,33.45330810546875,2553860.0 2009-02-20,32.17898941040039,32.48054504394531,30.875486373901367,31.40077781677246,2185117.0 2009-02-23,31.322956085205078,32.587547302246094,31.177043914794922,32.40272521972656,1156911.0 2009-02-24,32.48054504394531,32.645912170410156,31.177043914794922,31.264591217041016,1590316.0 2009-02-25,33.04474639892578,33.5311279296875,32.00389099121094,32.52918243408203,2031431.0 2009-02-26,31.284046173095703,33.40467071533203,31.19649887084961,33.04474639892578,1777926.0 2009-02-27,30.476654052734375,31.459144592285156,30.233463287353516,30.865758895874023,2123128.0 2009-03-02,29.367704391479492,30.291828155517578,28.861867904663086,30.077821731567383,2192930.0 2009-03-03,29.961088180541992,30.398832321166992,29.202335357666016,29.51361846923828,2324822.0 2009-03-04,31.429960250854492,31.945524215698242,30.34046745300293,30.69066047668457,1781730.0 2009-03-05,31.12840461730957,32.509727478027344,30.943580627441406,31.673152923583984,1820794.0 2009-03-06,31.108949661254883,32.09143829345703,30.447471618652344,31.546693801879883,1916603.0 2009-03-09,31.488327026367188,33.025291442871094,31.138132095336914,31.138132095336914,2612251.0 2009-03-10,33.07392883300781,33.570037841796875,31.49805450439453,31.85797691345215,2150679.0 2009-03-11,32.928016662597656,33.89105224609375,32.645912170410156,32.645912170410156,2010562.0 2009-03-12,35.359920501708984,35.476654052734375,32.898834228515625,33.22957229614258,3385410.0 2009-03-13,34.7470817565918,35.90467071533203,33.82295608520508,35.233463287353516,2427930.0 2009-03-16,33.60894775390625,35.943580627441406,33.50194549560547,35.943580627441406,2046028.0 2009-03-17,35.087547302246094,35.11673355102539,33.2782096862793,33.70622634887695,2257796.0 2009-03-18,35.359920501708984,35.81711959838867,34.649803161621094,34.717899322509766,1327868.0 2009-03-19,35.40856170654297,36.17704391479492,34.98054504394531,35.57392883300781,1827373.0 2009-03-20,34.445526123046875,35.49610900878906,34.43579864501953,35.49610900878906,1500880.0 2009-03-23,37.811283111572266,37.88910675048828,35.1848258972168,35.45719909667969,3218976.0 2009-03-24,36.673152923583984,37.490272521972656,36.51750946044922,37.490272521972656,1625576.0 2009-03-25,37.023345947265625,37.80155563354492,35.525291442871094,36.673152923583984,1342876.0 2009-03-26,37.03307342529297,37.217899322509766,36.040855407714844,37.217899322509766,1675229.0 2009-03-27,36.20622634887695,37.071983337402344,36.00194549560547,36.2840461730957,1038794.0 2009-03-30,35.85602951049805,35.992218017578125,34.50389099121094,35.93385314941406,965806.0 2009-03-31,36.22568130493164,36.702335357666016,35.02918243408203,35.865760803222656,1278524.0 2009-04-01,34.70817184448242,35.6906623840332,34.29961013793945,35.6906623840332,1725087.0 2009-04-02,35.49610900878906,36.157588958740234,34.80544662475586,35.01945495605469,1731358.0 2009-04-03,34.06614685058594,35.603111267089844,33.599220275878906,35.45719909667969,1952172.0 2009-04-06,33.881324768066406,34.134239196777344,33.31711959838867,34.134239196777344,1203788.0 2009-04-07,33.375484466552734,33.929962158203125,32.69455337524414,33.5311279296875,1333213.0 2009-04-08,33.66731643676758,33.66731643676758,32.412452697753906,33.31711959838867,2073990.0 2009-04-09,34.04669189453125,34.328792572021484,33.48249053955078,33.98832702636719,1910332.0 2009-04-13,33.8715934753418,34.10505676269531,33.57976531982422,33.60894775390625,881613.0 2009-04-14,33.686771392822266,34.53307342529297,33.1906623840332,33.70622634887695,824456.0 2009-04-15,33.33657455444336,33.66731643676758,32.266536712646484,33.57976531982422,1257655.0 2009-04-16,35.19455337524414,35.749027252197266,33.80350112915039,33.80350112915039,2062579.0 2009-04-17,36.429962158203125,37.51945495605469,35.525291442871094,37.140079498291016,3443903.0 2009-04-20,35.369651794433594,37.45136260986328,35.13618850708008,37.45136260986328,2205163.0 2009-04-21,36.14786148071289,36.157588958740234,35.01945495605469,35.554473876953125,2334074.0 2009-04-22,34.51361846923828,35.68093490600586,33.657588958740234,34.04669189453125,6242427.0 2009-04-23,33.34630584716797,34.38716125488281,32.99610900878906,34.38716125488281,3327122.0 2009-04-24,34.571983337402344,34.766536712646484,33.15175247192383,33.15175247192383,2346204.0 2009-04-27,34.494163513183594,35.311283111572266,34.04669189453125,34.06614685058594,1332802.0 2009-04-28,34.795719146728516,35.07781982421875,33.540855407714844,34.07587432861328,1670192.0 2009-04-29,36.83852005004883,37.20817184448242,34.688716888427734,34.90272521972656,3141774.0 2009-04-30,36.33268356323242,37.45136260986328,36.118675231933594,36.7217903137207,1731358.0 2009-05-01,37.101165771484375,37.72373580932617,36.0311279296875,36.05058288574219,1797458.0 2009-05-04,37.00389099121094,37.42218017578125,36.381324768066406,37.25680923461914,1354082.0 2009-05-05,35.865760803222656,36.96498107910156,35.476654052734375,36.88716125488281,1761581.0 2009-05-06,35.05836486816406,36.30350112915039,34.19260787963867,35.98249053955078,1517122.0 2009-05-07,35.437744140625,36.36186981201172,35.068092346191406,35.068092346191406,1283766.0 2009-05-08,35.30155563354492,36.32295608520508,34.66926193237305,35.51556396484375,960358.0 2009-05-11,36.07976531982422,36.1284065246582,34.640079498291016,34.990272521972656,1123193.0 2009-05-12,35.525291442871094,36.27431869506836,34.97081756591797,36.264591217041016,973619.0 2009-05-13,34.3093376159668,35.46692657470703,34.16342544555664,34.97081756591797,1169144.0 2009-05-14,34.48443603515625,34.688716888427734,33.50194549560547,34.23151779174805,1536963.0 2009-05-15,34.66926193237305,34.77626419067383,33.7840461730957,34.18288040161133,948844.0 2009-05-18,35.749027252197266,35.875484466552734,34.134239196777344,34.51361846923828,1573868.0 2009-05-19,36.2159538269043,36.2840461730957,35.068092346191406,35.71011734008789,1431696.0 2009-05-20,35.554473876953125,36.235408782958984,35.40856170654297,36.099220275878906,924994.0 2009-05-21,34.66926193237305,35.70038986206055,34.35797882080078,35.27237319946289,752702.0 2009-05-22,34.6595344543457,35.85602951049805,34.416343688964844,35.85602951049805,752085.0 2009-05-26,34.931907653808594,35.204280853271484,34.09532928466797,34.124515533447266,875136.0 2009-05-27,34.67898941040039,35.865760803222656,34.28988265991211,34.78599166870117,2130941.0 2009-05-28,34.854087829589844,34.95136260986328,34.23151779174805,34.67898941040039,1403014.0 2009-05-29,35.71011734008789,35.76848220825195,34.328792572021484,34.58171081542969,1329307.0 2009-06-01,36.85797882080078,37.03307342529297,36.14786148071289,36.507781982421875,1399622.0 2009-06-02,37.01361846923828,37.48054504394531,36.52723693847656,36.56614685058594,1841765.0 2009-06-03,37.69455337524414,38.58949279785156,36.478599548339844,36.478599548339844,1745441.0 2009-06-04,37.782100677490234,38.03501892089844,37.48054504394531,37.69455337524414,1183845.0 2009-06-05,37.66537094116211,37.928016662597656,37.071983337402344,37.869651794433594,836072.0 2009-06-08,36.896888732910156,37.538909912109375,36.59532928466797,37.266536712646484,831138.0 2009-06-09,37.27626419067383,37.645912170410156,37.08171081542969,37.33462905883789,1667930.0 2009-06-10,36.81906509399414,37.90856170654297,36.070037841796875,37.859920501708984,1613754.0 2009-06-11,38.45330810546875,38.83268356323242,36.73151779174805,36.96498107910156,1527300.0 2009-06-12,37.04280090332031,38.2782096862793,36.43968963623047,37.412452697753906,2098662.0 2009-06-15,36.16731643676758,36.96498107910156,35.992218017578125,36.96498107910156,704077.0 2009-06-16,35.37937545776367,36.8093376159668,35.24319076538086,36.66342544555664,1522571.0 2009-06-17,35.233463287353516,35.7782096862793,35.087547302246094,35.65175247192383,1818121.0 2009-06-18,35.359920501708984,35.64202117919922,34.72762680053711,35.29182815551758,1417304.0 2009-06-19,35.865760803222656,36.08949279785156,35.204280853271484,35.428016662597656,1422238.0 2009-06-22,34.95136260986328,35.83657455444336,34.72762680053711,35.068092346191406,1891314.0 2009-06-23,34.95136260986328,35.525291442871094,34.45525360107422,35.01945495605469,941956.0 2009-06-24,35.63229751586914,35.875484466552734,34.7470817565918,35.27237319946289,917593.0 2009-06-25,36.76070022583008,37.130348205566406,35.13618850708008,35.37937545776367,1797972.0 2009-06-26,37.12062454223633,37.217899322509766,36.08949279785156,36.478599548339844,1487413.0 2009-06-29,37.67509841918945,37.976654052734375,36.44941711425781,37.12062454223633,1786664.0 2009-06-30,37.87937545776367,38.18093490600586,37.45136260986328,37.811283111572266,1099446.0 2009-07-01,37.101165771484375,38.0933837890625,36.994163513183594,37.928016662597656,4317189.0 2009-07-02,32.54863739013672,33.35602951049805,31.61478614807129,31.964981079101562,11042056.0 2009-07-06,32.04280090332031,32.39299774169922,31.44941520690918,31.85797691345215,3914932.0 2009-07-07,30.75875473022461,32.2470817565918,30.700389862060547,32.062255859375,2822271.0 2009-07-08,30.252918243408203,31.07976722717285,29.892995834350586,30.64202308654785,3065290.0 2009-07-09,31.61478614807129,31.731517791748047,30.992218017578125,31.57587432861328,3482042.0 2009-07-10,31.27431869506836,31.838520050048828,31.167314529418945,31.546693801879883,2644941.0 2009-07-13,31.07976722717285,31.293773651123047,30.603113174438477,31.070039749145508,1713984.0 2009-07-14,31.07976722717285,31.488327026367188,30.875486373901367,30.914396286010742,1646548.0 2009-07-15,31.215953826904297,31.3424129486084,30.78793716430664,31.22568130493164,1889772.0 2009-07-16,31.37159538269043,31.663423538208008,30.963035583496094,31.22568130493164,1521029.0 2009-07-17,31.00194549560547,31.61478614807129,30.836576461791992,31.12840461730957,1784814.0 2009-07-20,31.167314529418945,31.361867904663086,30.739299774169922,30.98249053955078,2147081.0 2009-07-21,32.04280090332031,32.11089324951172,30.992218017578125,31.167314529418945,3191323.0 2009-07-22,34.416343688964844,35.2529182434082,33.929962158203125,34.53307342529297,6435177.0 2009-07-23,34.19260787963867,35.29182815551758,34.134239196777344,34.23151779174805,1901697.0 2009-07-24,34.552528381347656,34.73735427856445,33.842411041259766,33.842411041259766,1051850.0 2009-07-27,35.01945495605469,35.11673355102539,34.056419372558594,34.056419372558594,1220030.0 2009-07-28,35.66147994995117,35.85602951049805,34.58171081542969,34.73735427856445,2365017.0 2009-07-29,35.98249053955078,36.13813018798828,34.8151741027832,34.87354278564453,2247311.0 2009-07-30,35.56420135498047,36.381324768066406,35.41828918457031,36.235408782958984,954087.0 2009-07-31,35.155643463134766,35.85602951049805,35.01945495605469,35.62256622314453,766271.0 2009-08-03,36.05058288574219,36.099220275878906,35.038909912109375,35.24319076538086,1127202.0 2009-08-04,36.459144592285156,36.478599548339844,35.57392883300781,35.57392883300781,1155575.0 2009-08-05,35.81711959838867,36.186771392822266,35.476654052734375,36.14786148071289,666761.0 2009-08-06,35.11673355102539,35.73929977416992,34.552528381347656,35.73929977416992,926022.0 2009-08-07,35.61283874511719,36.14786148071289,35.21400833129883,36.05058288574219,1032318.0 2009-08-10,35.12645721435547,35.56420135498047,34.90272521972656,35.145912170410156,644556.0 2009-08-11,34.7470817565918,35.233463287353516,34.416343688964844,35.01945495605469,700890.0 2009-08-12,35.37937545776367,35.85602951049805,34.53307342529297,34.61089324951172,952339.0 2009-08-13,36.1284065246582,36.17704391479492,34.97081756591797,35.350196838378906,1370427.0 2009-08-14,35.359920501708984,36.021400451660156,34.90272521972656,36.00194549560547,1159995.0 2009-08-17,34.552528381347656,35.1848258972168,34.396888732910156,34.87354278564453,1288392.0 2009-08-18,34.31906509399414,34.78599166870117,34.202335357666016,34.562255859375,1060279.0 2009-08-19,34.7470817565918,34.88326644897461,33.8715934753418,34.04669189453125,632528.0 2009-08-20,34.80544662475586,35.01945495605469,34.250972747802734,34.37743377685547,428059.0 2009-08-21,34.59143829345703,35.10700225830078,34.04669189453125,34.35797882080078,1462844.0 2009-08-24,34.31906509399414,34.58171081542969,34.06614685058594,34.53307342529297,726899.0 2009-08-25,34.18288040161133,34.82490158081055,34.01750946044922,34.38716125488281,1177677.0 2009-08-26,34.280155181884766,34.69844436645508,34.036964416503906,34.06614685058594,886444.0 2009-08-27,34.10505676269531,34.36770248413086,33.492218017578125,34.250972747802734,1007234.0 2009-08-28,34.28988265991211,34.42607116699219,33.657588958740234,34.42607116699219,817260.0 2009-08-31,34.3093376159668,34.523345947265625,33.813228607177734,34.007781982421875,1247684.0 2009-09-01,34.717899322509766,35.437744140625,34.134239196777344,34.134239196777344,1382249.0 2009-09-02,34.36770248413086,34.62062454223633,34.04669189453125,34.46498107910156,1827270.0 2009-09-03,34.42607116699219,34.75680923461914,34.056419372558594,34.630348205566406,864240.0 2009-09-04,34.98054504394531,34.98054504394531,34.26070022583008,34.31906509399414,891070.0 2009-09-08,36.264591217041016,36.36186981201172,34.92218017578125,35.01945495605469,1835905.0 2009-09-09,37.655643463134766,37.733463287353516,36.342411041259766,36.4688720703125,1777206.0 2009-09-10,37.11089324951172,37.60700225830078,36.896888732910156,37.490272521972656,1966770.0 2009-09-11,36.48832702636719,37.30544662475586,36.29377365112305,37.25680923461914,1240076.0 2009-09-14,36.27431869506836,36.702335357666016,36.16731643676758,36.33268356323242,1331157.0 2009-09-15,36.27431869506836,36.54669189453125,35.54474639892578,36.14786148071289,1253440.0 2009-09-16,37.071983337402344,37.101165771484375,36.22568130493164,36.2840461730957,1598540.0 2009-09-17,39.250972747802734,39.58171081542969,36.86770248413086,37.071983337402344,3314992.0 2009-09-18,40.09727478027344,40.428016662597656,38.929962158203125,39.396888732910156,2441911.0 2009-09-21,40.10700225830078,40.38910675048828,39.396888732910156,39.990272521972656,1180966.0 2009-09-22,39.18288040161133,40.02918243408203,38.599220275878906,39.95136260986328,1885249.0 2009-09-23,38.929962158203125,39.53307342529297,38.5311279296875,39.53307342529297,3556880.0 2009-09-24,39.26070022583008,39.3093376159668,37.947471618652344,38.80350112915039,2450238.0 2009-09-25,39.552528381347656,39.88326644897461,39.173152923583984,39.35797882080078,1358194.0 2009-09-28,40.155643463134766,40.53501892089844,39.37743377685547,39.844356536865234,940517.0 2009-09-29,40.95330810546875,41.51750946044922,40.30155563354492,40.32101058959961,1599671.0 2009-09-30,41.342411041259766,41.87743377685547,40.41828918457031,40.865760803222656,2877166.0 2009-10-01,40.1848258972168,42.09143829345703,40.10700225830078,41.585601806640625,2319271.0 2009-10-02,40.875484466552734,41.24513626098633,40.282100677490234,40.797664642333984,2789272.0 2009-10-05,41.74124526977539,41.92607116699219,40.155643463134766,41.19649887084961,1372483.0 2009-10-06,41.96498107910156,42.869651794433594,41.2159538269043,41.79961013793945,2998676.0 2009-10-07,41.29377365112305,42.3151741027832,41.01167297363281,42.11089324951172,1205227.0 2009-10-08,41.070037841796875,41.916343688964844,40.95330810546875,41.68288040161133,1641202.0 2009-10-09,41.916343688964844,41.945526123046875,40.90467071533203,40.943580627441406,1218797.0 2009-10-12,40.81711959838867,42.42218017578125,40.76848220825195,41.916343688964844,1250665.0 2009-10-13,40.875484466552734,41.79961013793945,40.749027252197266,40.81711959838867,1501291.0 2009-10-14,42.20817184448242,42.62645721435547,41.00194549560547,41.05058288574219,2221097.0 2009-10-15,42.2470817565918,42.38326644897461,41.86770248413086,41.93579864501953,1179630.0 2009-10-16,42.44163513183594,42.67509841918945,41.87743377685547,42.22762680053711,1401061.0 2009-10-19,42.54863739013672,42.859920501708984,42.149803161621094,42.59727478027344,1304840.0 2009-10-20,41.07976531982422,42.37354278564453,41.0311279296875,42.16926193237305,2066383.0 2009-10-21,40.63229751586914,41.429962158203125,40.447471618652344,41.07976531982422,2340448.0 2009-10-22,40.5933837890625,40.68093490600586,39.88326644897461,40.33073806762695,1955256.0 2009-10-23,39.75680923461914,40.84630584716797,39.66926193237305,40.437744140625,1778234.0 2009-10-26,39.90272521972656,41.1284065246582,39.494163513183594,39.78599166870117,1775973.0 2009-10-27,40.525291442871094,40.98249053955078,39.88326644897461,39.912452697753906,5810153.0 2009-10-28,32.461090087890625,34.474708557128906,32.33462905883789,33.47276306152344,16706028.0 2009-10-29,31.926069259643555,33.07392883300781,31.780155181884766,32.83073806762695,4467380.0 2009-10-30,31.22568130493164,32.55836486816406,31.108949661254883,32.071983337402344,2500096.0 2009-11-02,31.40077781677246,32.32490158081055,31.245136260986328,31.410505294799805,2882718.0 2009-11-03,31.945524215698242,32.03307342529297,31.42023277282715,31.42023277282715,1728685.0 2009-11-04,31.27431869506836,32.08171081542969,31.215953826904297,32.00389099121094,1921949.0 2009-11-05,32.140079498291016,32.61673355102539,31.61478614807129,31.634241104125977,1875380.0 2009-11-06,31.750972747802734,31.93579864501953,31.138132095336914,31.85797691345215,1583942.0 2009-11-09,31.98443603515625,32.140079498291016,31.750972747802734,31.867704391479492,2073373.0 2009-11-10,32.09143829345703,32.44163513183594,31.93579864501953,32.08171081542969,1991956.0 2009-11-11,32.36381149291992,32.63618850708008,32.04280090332031,32.25680923461914,1018234.0 2009-11-12,32.03307342529297,32.538909912109375,31.799610137939453,32.47081756591797,2063504.0 2009-11-13,31.731517791748047,32.11089324951172,31.64396858215332,31.906614303588867,1210778.0 2009-11-16,31.37159538269043,32.101165771484375,31.332685470581055,31.78988265991211,2558075.0 2009-11-17,30.408559799194336,31.293773651123047,30.34046745300293,31.22568130493164,2729134.0 2009-11-18,28.38521385192871,30.34046745300293,27.3735408782959,30.214008331298828,13135270.0 2009-11-19,27.441633224487305,28.297664642333984,27.285991668701172,28.229572296142578,4174091.0 2009-11-20,26.07976722717285,27.509727478027344,25.93385124206543,27.40272331237793,5177419.0 2009-11-23,25.778209686279297,26.235408782958984,24.892995834350586,26.22568130493164,7215018.0 2009-11-24,27.22762680053711,27.383268356323242,25.48638153076172,25.68093490600586,6872386.0 2009-11-25,27.91828727722168,28.375486373901367,27.33462905883789,27.40272331237793,4945502.0 2009-11-27,27.84046745300293,28.28793716430664,26.57587432861328,27.08171272277832,2611634.0 2009-11-30,28.132295608520508,28.336576461791992,27.237354278564453,27.723735809326172,3866822.0 2009-12-01,28.92023277282715,29.299610137939453,27.77237319946289,28.054475784301758,4869739.0 2009-12-02,28.38521385192871,29.01750946044922,28.19066047668457,29.01750946044922,3318898.0 2009-12-03,28.19066047668457,28.745136260986328,27.86964988708496,28.521400451660156,3555646.0 2009-12-04,27.54863739013672,28.38521385192871,26.877431869506836,28.38521385192871,4973258.0 2009-12-07,27.568092346191406,28.054475784301758,27.237354278564453,27.237354278564453,2436566.0 2009-12-08,26.95525360107422,27.33462905883789,26.848249435424805,27.32490348815918,3681988.0 2009-12-09,26.488327026367188,26.838520050048828,26.138132095336914,26.780155181884766,3181249.0 2009-12-10,26.828794479370117,26.98443603515625,26.410505294799805,26.527236938476562,2056411.0 2009-12-11,26.352140426635742,27.13035011291504,26.293773651123047,26.926069259643555,2258824.0 2009-12-14,27.6264591217041,27.684825897216797,26.74124526977539,26.74124526977539,2574215.0 2009-12-15,27.461088180541992,27.67509651184082,27.30544662475586,27.655641555786133,1568831.0 2009-12-16,27.149805068969727,27.723735809326172,27.13035011291504,27.723735809326172,1814009.0 2009-12-17,26.51750946044922,27.25680923461914,26.410505294799805,27.25680923461914,2864111.0 2009-12-18,27.120622634887695,27.22762680053711,26.64396858215332,26.673152923583984,1684275.0 2009-12-21,27.587549209594727,27.655641555786133,26.994163513183594,27.247081756591797,1309878.0 2009-12-22,28.35603141784668,28.394941329956055,27.461088180541992,27.684825897216797,1824083.0 2009-12-23,28.90077781677246,29.01750946044922,28.414396286010742,28.414396286010742,1534187.0 2009-12-24,29.31906509399414,29.45525360107422,28.77431869506836,28.93968963623047,607856.0 2009-12-28,29.640077590942383,29.83462905883789,29.30933952331543,29.30933952331543,1102427.0 2009-12-29,29.844358444213867,29.980545043945312,29.591440200805664,29.844358444213867,1287056.0 2009-12-30,29.83462905883789,30.116731643676758,29.669261932373047,29.766536712646484,850978.0 2009-12-31,29.844358444213867,30.087549209594727,29.815174102783203,30.04863739013672,670873.0 2010-01-04,29.717899322509766,30.379377365112305,29.591440200805664,30.27237319946289,1843924.0 2010-01-05,29.523345947265625,29.669261932373047,28.94941520690918,29.542802810668945,3124812.0 2010-01-06,31.3424129486084,31.546693801879883,29.41634178161621,29.41634178161621,4179540.0 2010-01-07,31.877431869506836,32.30544662475586,31.12840461730957,31.361867904663086,9313680.0 2010-01-08,32.2470817565918,32.37354278564453,31.206226348876953,31.71206283569336,2756685.0 2010-01-11,32.898834228515625,33.103111267089844,32.149803161621094,32.39299774169922,2277020.0 2010-01-12,38.103111267089844,38.171207427978516,32.188716888427734,32.811283111572266,16480896.0 2010-01-13,39.4066162109375,39.78599166870117,37.733463287353516,38.57976531982422,12683361.0 2010-01-14,37.96692657470703,39.23151779174805,37.39299774169922,39.056419372558594,3742537.0 2010-01-15,37.95719909667969,38.842411041259766,37.44163513183594,38.22957229614258,2992714.0 2010-01-19,37.052528381347656,38.1906623840332,36.2159538269043,37.869651794433594,3911437.0 2010-01-20,36.66342544555664,37.20817184448242,36.021400451660156,36.88716125488281,3408745.0 2010-01-21,36.51750946044922,37.33462905883789,36.4688720703125,36.74124526977539,3221135.0 2010-01-22,35.505836486816406,37.130348205566406,35.40856170654297,36.39105224609375,2634353.0 2010-01-25,35.45719909667969,35.992218017578125,35.26264572143555,35.719844818115234,1602652.0 2010-01-26,35.29182815551758,35.83657455444336,34.72762680053711,35.145912170410156,1843615.0 2010-01-27,36.0311279296875,36.07976531982422,34.86381149291992,35.02918243408203,2494853.0 2010-01-28,35.311283111572266,37.28599166870117,34.931907653808594,36.235408782958984,2549851.0 2010-01-29,35.6906623840332,36.54669189453125,35.3404655456543,35.3404655456543,1997610.0 2010-02-01,36.22568130493164,36.507781982421875,35.54474639892578,35.70038986206055,1690854.0 2010-02-02,36.79961013793945,36.88716125488281,35.749027252197266,36.10894775390625,1087007.0 2010-02-03,36.81906509399414,37.28599166870117,36.118675231933594,36.780155181884766,2826794.0 2010-02-04,35.62256622314453,36.4688720703125,35.398834228515625,36.400779724121094,2260161.0 2010-02-05,34.51361846923828,35.80739212036133,33.31711959838867,34.2217903137207,4660644.0 2010-02-08,34.69844436645508,35.068092346191406,34.04669189453125,34.562255859375,1241824.0 2010-02-09,34.854087829589844,35.01945495605469,34.37743377685547,34.53307342529297,1684378.0 2010-02-10,34.62062454223633,34.83462905883789,33.98832702636719,34.33852005004883,1133576.0 2010-02-11,35.63229751586914,35.992218017578125,34.53307342529297,34.630348205566406,1433649.0 2010-02-12,36.00194549560547,36.021400451660156,35.26264572143555,35.45719909667969,1362306.0 2010-02-16,36.16731643676758,36.19649887084961,35.41828918457031,36.01167297363281,1147454.0 2010-02-17,35.72957229614258,36.27431869506836,35.61283874511719,35.943580627441406,1233394.0 2010-02-18,35.64202117919922,36.06031036376953,35.428016662597656,35.83657455444336,1316868.0 2010-02-19,35.603111267089844,35.826847076416016,35.38910675048828,35.6906623840332,1137482.0 2010-02-22,35.37937545776367,35.749027252197266,35.07781982421875,35.53501892089844,1190732.0 2010-02-23,35.02918243408203,35.45719909667969,34.97081756591797,35.37937545776367,896108.0 2010-02-24,35.155643463134766,35.476654052734375,34.98054504394531,35.22373580932617,946891.0 2010-02-25,35.476654052734375,35.505836486816406,34.43579864501953,35.009727478027344,2309094.0 2010-02-26,35.33073806762695,35.46692657470703,34.83462905883789,34.912452697753906,1119492.0 2010-03-01,36.95525360107422,36.95525360107422,35.32101058959961,35.5933837890625,2642166.0 2010-03-02,36.98443603515625,37.37354278564453,36.56614685058594,36.8093376159668,1394482.0 2010-03-03,37.82101058959961,37.928016662597656,37.062255859375,37.22762680053711,1624137.0 2010-03-04,37.22762680053711,37.859920501708984,37.101165771484375,37.8404655456543,674368.0 2010-03-05,37.76264572143555,37.937744140625,37.12062454223633,37.2470817565918,1080325.0 2010-03-08,37.61673355102539,37.88910675048828,37.217899322509766,37.62645721435547,1071998.0 2010-03-09,37.937744140625,38.34630584716797,37.217899322509766,37.63618850708008,1200087.0 2010-03-10,38.365760803222656,38.365760803222656,37.63618850708008,37.83073806762695,1247067.0 2010-03-11,39.202335357666016,39.3093376159668,37.928016662597656,38.34630584716797,3581038.0 2010-03-12,39.4066162109375,39.61089324951172,38.85213851928711,39.26070022583008,1185284.0 2010-03-15,38.89105224609375,39.494163513183594,38.599220275878906,39.42607116699219,1010216.0 2010-03-16,39.056419372558594,39.24124526977539,38.66731643676758,38.91050720214844,1675332.0 2010-03-17,38.764591217041016,39.328792572021484,38.6284065246582,38.764591217041016,822914.0 2010-03-18,38.570037841796875,38.91050720214844,38.385215759277344,38.657588958740234,665733.0 2010-03-19,38.764591217041016,39.02723693847656,38.55058288574219,38.66731643676758,1107464.0 2010-03-22,39.09532928466797,39.328792572021484,38.7159538269043,38.75486373901367,961180.0 2010-03-23,38.929962158203125,39.10505676269531,38.39494323730469,39.04669189453125,903509.0 2010-03-24,38.22957229614258,39.02723693847656,38.14202117919922,38.91050720214844,1382968.0 2010-03-25,37.95719909667969,38.385215759277344,37.57781982421875,38.297664642333984,1044448.0 2010-03-26,38.103111267089844,38.34630584716797,37.2470817565918,37.937744140625,667583.0 2010-03-29,38.13229751586914,38.40467071533203,37.869651794433594,38.04474639892578,781383.0 2010-03-30,38.103111267089844,38.249027252197266,37.655643463134766,38.025291442871094,767813.0 2010-03-31,37.8404655456543,38.15175247192383,37.7529182434082,38.01556396484375,769869.0 2010-04-01,38.22957229614258,38.56031036376953,37.96692657470703,38.463035583496094,1564410.0 2010-04-05,38.1906623840332,38.443580627441406,38.005836486816406,38.22957229614258,706133.0 2010-04-06,38.13229751586914,38.25875473022461,37.90856170654297,37.947471618652344,691022.0 2010-04-07,37.87937545776367,38.04474639892578,37.69455337524414,37.96692657470703,902173.0 2010-04-08,37.20817184448242,37.74319076538086,36.916343688964844,37.71400833129883,1427789.0 2010-04-09,37.461090087890625,37.490272521972656,36.96498107910156,37.101165771484375,858688.0 2010-04-12,37.071983337402344,37.66537094116211,36.916343688964844,37.490272521972656,832269.0 2010-04-13,37.17898941040039,37.17898941040039,36.478599548339844,36.96498107910156,1601007.0 2010-04-14,37.51945495605469,37.733463287353516,37.20817184448242,37.266536712646484,2020328.0 2010-04-15,37.44163513183594,37.587547302246094,37.17898941040039,37.461090087890625,640444.0 2010-04-16,37.33462905883789,37.61673355102539,37.04280090332031,37.25680923461914,1037560.0 2010-04-19,36.33268356323242,37.412452697753906,36.05058288574219,37.16926193237305,1778748.0 2010-04-20,36.4688720703125,36.64397048950195,36.021400451660156,36.49805450439453,2547898.0 2010-04-21,36.157588958740234,36.44941711425781,36.01167297363281,36.35213851928711,1532234.0 2010-04-22,36.2159538269043,36.49805450439453,35.70038986206055,36.0311279296875,2505030.0 2010-04-23,36.10894775390625,36.27431869506836,35.72957229614258,36.00194549560547,1025533.0 2010-04-26,35.90467071533203,36.13813018798828,35.749027252197266,36.099220275878906,2062374.0 2010-04-27,35.92412567138672,37.071983337402344,35.84630584716797,35.97276306152344,1241104.0 2010-04-28,36.614784240722656,37.412452697753906,35.865760803222656,35.992218017578125,3257629.0 2010-04-29,41.36186981201172,41.93579864501953,39.75680923461914,39.88326644897461,8395573.0 2010-04-30,40.6906623840332,41.93579864501953,40.40856170654297,41.65369415283203,2578121.0 2010-05-03,40.65175247192383,40.826847076416016,39.73735427856445,39.80544662475586,1688798.0 2010-05-04,40.40856170654297,40.66147994995117,39.45525360107422,39.88326644897461,1888333.0 2010-05-05,40.875484466552734,41.35213851928711,40.0,40.38910675048828,1952480.0 2010-05-06,39.601165771484375,40.603111267089844,38.463035583496094,40.447471618652344,2164043.0 2010-05-07,38.83268356323242,39.69844436645508,38.16147994995117,39.33852005004883,2516441.0 2010-05-10,40.749027252197266,41.235408782958984,39.912452697753906,40.428016662597656,1770113.0 2010-05-11,41.01167297363281,41.32295608520508,39.90272521972656,40.038909912109375,1205741.0 2010-05-12,41.65369415283203,41.77042770385742,40.875484466552734,41.05058288574219,1336194.0 2010-05-13,41.021400451660156,41.64397048950195,41.021400451660156,41.44941711425781,1067167.0 2010-05-14,40.797664642333984,40.84630584716797,39.98054504394531,40.7782096862793,1324475.0 2010-05-17,40.359920501708984,41.00194549560547,39.552528381347656,40.85602951049805,608268.0 2010-05-18,40.21400833129883,40.885215759277344,39.990272521972656,40.53501892089844,1223834.0 2010-05-19,39.474708557128906,40.30155563354492,39.29961013793945,40.1848258972168,887781.0 2010-05-20,38.39494323730469,39.416343688964844,38.18093490600586,38.618675231933594,1355932.0 2010-05-21,38.22957229614258,38.7159538269043,37.8404655456543,37.96692657470703,1795710.0 2010-05-24,37.96692657470703,38.31711959838867,37.782100677490234,38.13229751586914,2364708.0 2010-05-25,38.55058288574219,38.86186981201172,37.052528381347656,37.30544662475586,3564179.0 2010-05-26,39.4066162109375,39.95136260986328,38.28793716430664,38.842411041259766,2954266.0 2010-05-27,41.099220275878906,41.10894775390625,39.89299774169922,39.89299774169922,1348428.0 2010-05-28,40.89494323730469,41.54669189453125,40.61283874511719,41.099220275878906,1090811.0 2010-06-01,40.359920501708984,41.29377365112305,40.311283111572266,40.85602951049805,981329.0 2010-06-02,41.76070022583008,41.828792572021484,40.19455337524414,40.48638153076172,1483507.0 2010-06-03,42.22762680053711,42.42218017578125,41.459144592285156,41.66342544555664,1040542.0 2010-06-04,40.46692657470703,41.86770248413086,40.11673355102539,40.505836486816406,1251179.0 2010-06-07,41.29377365112305,42.412452697753906,40.865760803222656,40.875484466552734,1315429.0 2010-06-08,40.992218017578125,41.235408782958984,39.961090087890625,41.157588958740234,2269824.0 2010-06-09,41.507781982421875,43.25875473022461,41.342411041259766,41.400779724121094,2457023.0 2010-06-10,42.7529182434082,43.103111267089844,41.83852005004883,42.00389099121094,1340306.0 2010-06-11,43.764591217041016,43.813228607177734,42.42218017578125,42.509727478027344,1927808.0 2010-06-14,43.23929977416992,44.35797882080078,43.171207427978516,43.86186981201172,1180041.0 2010-06-15,43.57976531982422,43.77431869506836,43.054473876953125,43.42412567138672,1199779.0 2010-06-16,43.7840461730957,43.929962158203125,43.26848220825195,43.26848220825195,1594531.0 2010-06-17,43.618675231933594,44.085601806640625,43.219844818115234,43.735408782958984,808522.0 2010-06-18,43.297664642333984,43.7159538269043,43.01556396484375,43.414398193359375,1023888.0 2010-06-21,43.365760803222656,44.02723693847656,43.22957229614258,43.67704391479492,694825.0 2010-06-22,42.71400833129883,43.764591217041016,42.66537094116211,43.326847076416016,876473.0 2010-06-23,42.54863739013672,43.57976531982422,42.412452697753906,42.98638153076172,1268552.0 2010-06-24,42.431907653808594,43.14202117919922,42.354087829589844,42.431907653808594,791971.0 2010-06-25,43.40467071533203,43.75486373901367,42.20817184448242,42.47081756591797,1026972.0 2010-06-28,43.83268356323242,44.474708557128906,42.937744140625,43.5311279296875,1064905.0 2010-06-29,42.188716888427734,43.47276306152344,42.130348205566406,43.47276306152344,1658575.0 2010-06-30,42.344356536865234,43.385215759277344,41.69260787963867,42.217899322509766,1771552.0 2010-07-01,41.64397048950195,42.898834228515625,40.29182815551758,42.898834228515625,2358438.0 2010-07-02,41.916343688964844,42.217899322509766,41.2159538269043,41.65369415283203,921705.0 2010-07-06,41.313228607177734,42.587547302246094,41.01167297363281,42.20817184448242,862389.0 2010-07-07,42.62645721435547,42.655643463134766,40.24319076538086,40.46692657470703,1938808.0 2010-07-08,43.22957229614258,43.521400451660156,42.461090087890625,42.645912170410156,968582.0 2010-07-09,43.50194549560547,43.6284065246582,42.91828918457031,43.06420135498047,785700.0 2010-07-12,42.412452697753906,43.414398193359375,42.08171081542969,43.219844818115234,899397.0 2010-07-13,43.43385314941406,43.85213851928711,42.587547302246094,42.704280853271484,711787.0 2010-07-14,43.04474639892578,43.540855407714844,42.45136260986328,43.31711959838867,1168322.0 2010-07-15,43.599220275878906,44.37743377685547,42.60700225830078,42.88910675048828,1410519.0 2010-07-16,42.44163513183594,43.75486373901367,41.98443603515625,43.75486373901367,1090914.0 2010-07-19,42.69455337524414,43.1906623840332,42.20817184448242,42.655643463134766,611557.0 2010-07-20,42.16926193237305,42.33462905883789,41.342411041259766,41.342411041259766,1102633.0 2010-07-21,41.35213851928711,42.20817184448242,41.08949279785156,42.20817184448242,578970.0 2010-07-22,41.86770248413086,42.52918243408203,41.43968963623047,41.634239196777344,758356.0 2010-07-23,41.342411041259766,41.624515533447266,40.671207427978516,41.33268356323242,1401781.0 2010-07-26,41.585601806640625,42.77237319946289,41.2159538269043,41.342411041259766,1325812.0 2010-07-27,40.13618850708008,41.87743377685547,40.02918243408203,41.69260787963867,2214312.0 2010-07-28,42.850196838378906,44.250972747802734,41.93579864501953,43.26848220825195,4650466.0 2010-07-29,42.850196838378906,43.33657455444336,41.780155181884766,43.005836486816406,1849578.0 2010-07-30,43.60894775390625,43.69649887084961,42.04280090332031,42.2470817565918,1164930.0 2010-08-02,44.16342544555664,44.844356536865234,43.60894775390625,43.77431869506836,968582.0 2010-08-03,43.69649887084961,44.04669189453125,42.947471618652344,43.842411041259766,666658.0 2010-08-04,44.78599166870117,44.80544662475586,42.69455337524414,42.69455337524414,998291.0 2010-08-05,45.24319076538086,45.40856170654297,44.42607116699219,44.42607116699219,1043317.0 2010-08-06,45.92412567138672,45.992218017578125,45.0,45.13618850708008,1396332.0 2010-08-09,45.93385314941406,46.14786148071289,45.33073806762695,45.914398193359375,746739.0 2010-08-10,45.145912170410156,45.963035583496094,44.844356536865234,45.64202117919922,827643.0 2010-08-11,44.67898941040039,44.8151741027832,43.74513626098633,44.48443603515625,1101502.0 2010-08-12,44.19260787963867,44.844356536865234,43.98832702636719,43.99805450439453,892921.0 2010-08-13,44.51361846923828,45.13618850708008,44.18288040161133,44.21206283569336,1009599.0 2010-08-16,44.19260787963867,44.6595344543457,43.92023468017578,44.51361846923828,809344.0 2010-08-17,44.59143829345703,45.01945495605469,44.14397048950195,44.328792572021484,541448.0 2010-08-18,44.7470817565918,45.13618850708008,43.540855407714844,44.33852005004883,721142.0 2010-08-19,43.67704391479492,44.82490158081055,43.1906623840332,44.82490158081055,1013197.0 2010-08-20,43.77431869506836,44.124515533447266,43.14202117919922,43.735408782958984,627594.0 2010-08-23,43.492218017578125,44.494163513183594,43.297664642333984,43.8715934753418,586577.0 2010-08-24,42.32490158081055,43.28793716430664,42.295719146728516,43.1906623840332,1061718.0 2010-08-25,42.704280853271484,42.80155563354492,41.57587432861328,42.33462905883789,1536860.0 2010-08-26,42.32490158081055,42.96692657470703,42.2470817565918,42.7529182434082,948638.0 2010-08-27,42.83073806762695,42.976654052734375,41.750972747802734,42.40272521972656,1035504.0 2010-08-30,42.188716888427734,42.99610900878906,42.188716888427734,42.61673355102539,589250.0 2010-08-31,41.7217903137207,42.568092346191406,41.43968963623047,41.85797882080078,1811953.0 2010-09-01,42.69455337524414,43.04474639892578,41.73151779174805,42.023345947265625,835353.0 2010-09-02,43.540855407714844,43.540855407714844,42.45136260986328,42.57781982421875,771206.0 2010-09-03,43.39494323730469,43.77431869506836,43.25875473022461,43.57976531982422,476581.0 2010-09-07,43.365760803222656,43.45330810546875,43.03501892089844,43.39494323730469,459619.0 2010-09-08,43.77431869506836,44.114784240722656,43.48249053955078,43.492218017578125,945040.0 2010-09-09,43.7840461730957,44.007781982421875,43.48249053955078,43.978599548339844,911116.0 2010-09-10,43.813228607177734,43.98832702636719,42.6848258972168,43.959144592285156,1701546.0 2010-09-13,43.326847076416016,43.959144592285156,43.083656311035156,43.85213851928711,783644.0 2010-09-14,44.766536712646484,45.087547302246094,42.99610900878906,43.07392883300781,1172845.0 2010-09-15,45.70038986206055,45.71011734008789,44.16342544555664,44.16342544555664,873080.0 2010-09-16,47.61673355102539,47.8404655456543,44.87354278564453,45.2529182434082,3004844.0 2010-09-17,46.98443603515625,48.06420135498047,46.78988265991211,47.66537094116211,1474769.0 2010-09-20,47.88910675048828,48.054473876953125,46.42023468017578,47.587547302246094,875342.0 2010-09-21,48.297664642333984,48.570037841796875,47.568092346191406,47.733463287353516,1795402.0 2010-09-22,48.06420135498047,49.16342544555664,47.947471618652344,48.43385314941406,1585896.0 2010-09-23,48.23929977416992,49.54280090332031,47.54863739013672,47.91828918457031,1018131.0 2010-09-24,48.80350112915039,48.85213851928711,48.171207427978516,48.7840461730957,1011860.0 2010-09-27,48.171207427978516,48.80350112915039,48.15175247192383,48.64786148071289,692461.0 2010-09-28,48.58949279785156,49.16342544555664,47.33462905883789,48.03501892089844,711376.0 2010-09-29,48.63813018798828,49.134239196777344,48.1906623840332,48.570037841796875,1079297.0 2010-09-30,47.859920501708984,49.26070022583008,47.59727478027344,48.66731643676758,1362100.0 2010-10-01,47.7529182434082,48.23929977416992,47.51945495605469,48.083656311035156,922527.0 2010-10-04,48.414398193359375,48.69649887084961,47.66537094116211,47.704280853271484,1036224.0 2010-10-05,49.766536712646484,50.57392883300781,49.056419372558594,49.056419372558594,2309710.0 2010-10-06,49.396888732910156,49.931907653808594,49.14397048950195,49.601165771484375,900117.0 2010-10-07,48.04474639892578,49.59143829345703,47.811283111572266,49.4066162109375,1638632.0 2010-10-08,47.79182815551758,48.414398193359375,47.57781982421875,48.15175247192383,882127.0 2010-10-11,47.54863739013672,48.054473876953125,47.47081756591797,47.655643463134766,986880.0 2010-10-12,48.40467071533203,48.463035583496094,46.78988265991211,47.295719146728516,1222909.0 2010-10-13,48.14202117919922,48.63813018798828,48.0933837890625,48.63813018798828,869277.0 2010-10-14,47.217899322509766,48.63813018798828,46.8093376159668,48.385215759277344,1623623.0 2010-10-15,47.412452697753906,47.850196838378906,46.400779724121094,47.645912170410156,1539944.0 2010-10-18,48.15175247192383,48.2782096862793,46.916343688964844,47.217899322509766,1463050.0 2010-10-19,48.47276306152344,49.34824752807617,47.77237319946289,47.850196838378906,1684275.0 2010-10-20,49.416343688964844,49.640079498291016,48.34630584716797,48.34630584716797,1122165.0 2010-10-21,48.91050720214844,49.82490158081055,48.385215759277344,49.416343688964844,704077.0 2010-10-22,49.51361846923828,49.88326644897461,47.45136260986328,49.78599166870117,1117539.0 2010-10-25,49.82490158081055,50.369651794433594,49.640079498291016,49.82490158081055,1293430.0 2010-10-26,50.24319076538086,50.311283111572266,48.521400451660156,49.280155181884766,2015291.0 2010-10-27,53.414398193359375,55.63229751586914,53.03501892089844,53.03501892089844,4162783.0 2010-10-28,53.03501892089844,53.98832702636719,52.63618850708008,53.66731643676758,2299533.0 2010-10-29,52.83073806762695,53.443580627441406,52.51945495605469,52.7529182434082,3011320.0 2010-11-01,52.645912170410156,53.540855407714844,52.295719146728516,52.96692657470703,748076.0 2010-11-02,53.26848220825195,53.31711959838867,52.45136260986328,52.69455337524414,797522.0 2010-11-03,54.36770248413086,54.571983337402344,52.82101058959961,52.859920501708984,1657136.0 2010-11-04,54.445526123046875,54.73735427856445,54.16342544555664,54.53307342529297,1891931.0 2010-11-05,54.75680923461914,54.98054504394531,54.21206283569336,54.28988265991211,1064186.0 2010-11-08,55.62256622314453,55.76848220825195,54.54280090332031,54.54280090332031,1389548.0 2010-11-09,55.204280853271484,56.00194549560547,54.88326644897461,55.51556396484375,1291168.0 2010-11-10,55.1848258972168,55.65175247192383,54.78599166870117,55.009727478027344,1084540.0 2010-11-11,55.350196838378906,55.6906623840332,54.54280090332031,54.562255859375,710040.0 2010-11-12,54.98054504394531,55.48638153076172,54.23151779174805,55.01945495605469,712404.0 2010-11-15,56.10894775390625,56.49805450439453,55.19455337524414,55.19455337524414,1349867.0 2010-11-16,55.40856170654297,56.1284065246582,54.98054504394531,55.914398193359375,1152799.0 2010-11-17,56.32295608520508,56.54669189453125,55.10700225830078,55.26264572143555,1137482.0 2010-11-18,57.16926193237305,57.509727478027344,56.51750946044922,56.85797882080078,1227535.0 2010-11-19,58.2782096862793,58.60894775390625,57.20817184448242,57.431907653808594,1505403.0 2010-11-22,59.21206283569336,59.29961013793945,57.976654052734375,58.2782096862793,2717107.0 2010-11-23,58.56031036376953,59.06614685058594,57.79182815551758,58.92023468017578,1227843.0 2010-11-24,59.54280090332031,60.087547302246094,58.55058288574219,58.55058288574219,808933.0 2010-11-26,59.33852005004883,59.58171081542969,58.67704391479492,59.34824752807617,370080.0 2010-11-29,59.01750946044922,59.61089324951172,58.23929977416992,58.98832702636719,1156500.0 2010-11-30,58.48249053955078,59.31906509399414,58.15175247192383,58.50194549560547,1630922.0 2010-12-01,60.10700225830078,60.63229751586914,59.04669189453125,59.14397048950195,1476928.0 2010-12-02,60.48638153076172,60.5933837890625,58.35602951049805,58.35602951049805,906593.0 2010-12-03,61.14786148071289,61.27431869506836,60.10700225830078,60.3404655456543,636640.0 2010-12-06,61.186771392822266,61.52723693847656,60.84630584716797,60.90467071533203,989964.0 2010-12-07,60.53501892089844,61.68288040161133,60.398834228515625,61.49805450439453,763084.0 2010-12-08,60.40856170654297,61.20622634887695,60.19455337524414,60.719844818115234,536616.0 2010-12-09,61.235408782958984,61.536964416503906,60.16537094116211,60.49610900878906,1049485.0 2010-12-10,61.41050720214844,61.750972747802734,61.17704391479492,61.2840461730957,889014.0 2010-12-13,62.947471618652344,63.14202117919922,61.77042770385742,62.01361846923828,1039719.0 2010-12-14,63.7159538269043,64.42607116699219,62.62645721435547,62.7529182434082,1466031.0 2010-12-15,62.60700225830078,64.7762680053711,62.149803161621094,63.93968963623047,1929556.0 2010-12-16,61.536964416503906,62.60700225830078,60.875484466552734,62.42218017578125,1772889.0 2010-12-17,62.023345947265625,62.47081756591797,60.62256622314453,60.63229751586914,2721424.0 2010-12-20,62.811283111572266,63.7159538269043,62.062255859375,63.7159538269043,1094923.0 2010-12-21,62.54863739013672,63.570037841796875,62.19844436645508,63.23929977416992,1162565.0 2010-12-22,62.25680923461914,63.51167297363281,62.11089324951172,63.12256622314453,714974.0 2010-12-23,61.87743377685547,62.57781982421875,61.614784240722656,62.57781982421875,397733.0 2010-12-27,62.20817184448242,62.48054504394531,61.35213851928711,62.22762680053711,352090.0 2010-12-28,61.85797882080078,62.461090087890625,61.71206283569336,62.17898941040039,471338.0 2010-12-29,62.295719146728516,63.171207427978516,61.76070022583008,62.01361846923828,655144.0 2010-12-30,62.23735427856445,62.461090087890625,62.08171081542969,62.25680923461914,510813.0 2010-12-31,61.614784240722656,62.28599166870117,61.30350112915039,62.28599166870117,780046.0 2011-01-03,62.587547302246094,64.35797882080078,62.28599166870117,62.30544662475586,1236581.0 2011-01-04,62.48054504394531,63.054473876953125,61.87743377685547,62.5,839054.0 2011-01-05,64.20233154296875,64.29961395263672,61.95525360107422,62.1595344543457,1234011.0 2011-01-06,65.17509460449219,65.85603332519531,63.385215759277344,64.38716125488281,1475283.0 2011-01-07,63.8715934753418,65.70038604736328,63.375484466552734,65.17509460449219,1154547.0 2011-01-10,64.15369415283203,64.37743377685547,63.414398193359375,63.959144592285156,856016.0 2011-01-11,65.5058364868164,65.5058364868164,64.28015899658203,64.44552612304688,793308.0 2011-01-12,65.12645721435547,65.56420135498047,63.47276306152344,65.05836486816406,5744464.0 2011-01-13,67.6556396484375,67.8696517944336,65.24319458007812,65.32101440429688,2434612.0 2011-01-14,67.16925811767578,67.52918243408203,66.14785766601562,66.68287658691406,2249367.0 2011-01-18,69.0369644165039,69.11478424072266,67.18871307373047,67.19844055175781,1701957.0 2011-01-19,67.5875473022461,69.13423919677734,67.30545043945312,68.91050720214844,1008879.0 2011-01-20,66.94552612304688,68.42412567138672,66.35214233398438,67.98638153076172,1194330.0 2011-01-21,66.87743377685547,67.6556396484375,66.8190689086914,67.10116577148438,1076316.0 2011-01-24,67.8501968383789,69.41634368896484,67.01361846923828,67.12062072753906,947610.0 2011-01-25,67.8696517944336,67.8696517944336,66.74124145507812,67.57781982421875,1223937.0 2011-01-26,68.71595001220703,68.9007797241211,67.99610900878906,68.13229370117188,993973.0 2011-01-27,68.69649505615234,69.38716125488281,67.99610900878906,69.04669189453125,1001169.0 2011-01-28,67.16925811767578,69.16342163085938,67.01361846923828,68.5992202758789,1535729.0 2011-01-31,67.45136260986328,67.88910675048828,66.60505676269531,67.47081756591797,1267318.0 2011-02-01,68.89105224609375,69.562255859375,67.46109008789062,67.46109008789062,866604.0 2011-02-02,69.36770629882812,69.53307342529297,68.813232421875,68.87159729003906,1095745.0 2011-02-03,68.73541259765625,69.73735046386719,67.83074188232422,69.51361846923828,841829.0 2011-02-04,69.18287658691406,69.39688873291016,67.92801666259766,68.97859954833984,1261150.0 2011-02-07,69.28988647460938,70.1556396484375,68.92023468017578,69.83463287353516,965395.0 2011-02-08,68.33657836914062,70.26264953613281,68.2879409790039,69.48443603515625,1651482.0 2011-02-09,67.54863739013672,68.20038604736328,65.69065856933594,66.66342163085938,2487863.0 2011-02-10,69.3385238647461,69.4747085571289,66.95525360107422,67.4124526977539,1172537.0 2011-02-11,71.65369415283203,71.68287658691406,68.66731262207031,68.71595001220703,3997481.0 2011-02-14,71.7509765625,71.94552612304688,71.01167297363281,71.28404998779297,7189729.0 2011-02-15,69.92218017578125,72.10116577148438,69.68871307373047,71.36186981201172,3383354.0 2011-02-16,70.17509460449219,70.34046936035156,69.45525360107422,69.95136260986328,2797702.0 2011-02-17,70.26264953613281,71.01167297363281,70.0680923461914,70.31128692626953,1002094.0 2011-02-18,70.30155944824219,70.55447387695312,69.79572296142578,70.18482208251953,981329.0 2011-02-22,68.8813247680664,70.21400451660156,68.33657836914062,70.00972747802734,1140463.0 2011-02-23,65.29183197021484,68.72567749023438,65.18482208251953,68.72567749023438,2203107.0 2011-02-24,66.24513244628906,66.63423919677734,65.17509460449219,65.30155944824219,1898305.0 2011-02-25,67.64591217041016,67.99610900878906,66.35214233398438,66.41050720214844,1448452.0 2011-02-28,67.50972747802734,68.2879409790039,67.24708557128906,68.04474639892578,1527916.0 2011-03-01,64.90272521972656,67.81128692626953,64.51361846923828,67.80155944824219,1929556.0 2011-03-02,65.62256622314453,66.4007797241211,63.75486373901367,64.53307342529297,2307552.0 2011-03-03,66.85797882080078,67.53890991210938,65.89494323730469,65.95330810546875,1145912.0 2011-03-04,66.44941711425781,66.78015899658203,66.05058288574219,66.73152160644531,1205433.0 2011-03-07,65.5933837890625,66.88716125488281,64.42607116699219,66.5369644165039,1326531.0 2011-03-08,65.27237701416016,65.77821350097656,64.54280090332031,65.47665405273438,1813906.0 2011-03-09,64.01750946044922,65.35992431640625,63.57976531982422,65.05836486816406,1544262.0 2011-03-10,62.023345947265625,62.95719909667969,61.41050720214844,62.87937545776367,2927950.0 2011-03-11,62.79182815551758,63.06420135498047,61.021400451660156,61.8093376159668,2376530.0 2011-03-14,62.51945495605469,63.054473876953125,62.23735427856445,62.266536712646484,2229732.0 2011-03-15,62.44163513183594,63.91050720214844,60.476654052734375,60.583656311035156,3822926.0 2011-03-16,61.92607116699219,62.99610900878906,61.74124526977539,62.2470817565918,2880250.0 2011-03-17,60.95330810546875,62.99610900878906,60.66147994995117,62.74319076538086,2120970.0 2011-03-18,60.41828918457031,62.071983337402344,60.1848258972168,61.60505676269531,2461032.0 2011-03-21,61.33268356323242,61.49805450439453,60.885215759277344,61.16731643676758,4163914.0 2011-03-22,61.459144592285156,61.916343688964844,61.33268356323242,61.585601806640625,1829223.0 2011-03-23,61.48832702636719,61.96498107910156,60.63229751586914,61.22568130493164,1876511.0 2011-03-24,64.11478424072266,64.58171081542969,61.48832702636719,61.9066162109375,3150409.0 2011-03-25,63.66731643676758,64.72762298583984,63.63813018798828,64.42607116699219,1684275.0 2011-03-28,64.15369415283203,65.07781982421875,63.77431869506836,65.07781982421875,1327456.0 2011-03-29,66.01167297363281,66.5564193725586,63.74513626098633,63.959144592285156,2395548.0 2011-03-30,68.01556396484375,68.43385314941406,65.61283874511719,66.41050720214844,3359710.0 2011-03-31,68.1614761352539,68.32685089111328,67.46109008789062,68.04474639892578,1616838.0 2011-04-01,68.83268737792969,69.12451171875,67.90856170654297,68.25875854492188,1636268.0 2011-04-04,68.45330810546875,69.01750946044922,68.04474639892578,68.99805450439453,1512908.0 2011-04-05,67.1498031616211,68.48249053955078,67.00389099121094,68.11283874511719,2112334.0 2011-04-06,67.16925811767578,68.21984100341797,66.35214233398438,67.68482208251953,1517636.0 2011-04-07,66.0311279296875,67.24708557128906,65.44747161865234,67.00389099121094,1292093.0 2011-04-08,66.47859954833984,67.7237319946289,66.05058288574219,66.45914459228516,1254982.0 2011-04-11,66.86770629882812,67.36381530761719,66.48832702636719,66.68287658691406,1113427.0 2011-04-12,65.47665405273438,66.72178649902344,64.75680541992188,66.48832702636719,1800336.0 2011-04-13,66.10894775390625,67.26654052734375,65.84630584716797,65.84630584716797,1687668.0 2011-04-14,65.44747161865234,65.95330810546875,65.03890991210938,65.6809310913086,1453900.0 2011-04-15,65.7490234375,65.7490234375,65.00972747802734,65.54474639892578,2309916.0 2011-04-18,64.80545043945312,65.16536712646484,63.6284065246582,65.16536712646484,1679135.0 2011-04-19,65.10700225830078,65.17509460449219,63.89105224609375,64.9124526977539,1043420.0 2011-04-20,66.72178649902344,67.1303482055664,65.84630584716797,65.86576080322266,2570514.0 2011-04-21,67.89883422851562,68.25875854492188,66.7509765625,67.26654052734375,2051682.0 2011-04-25,68.03501892089844,68.91050720214844,67.6556396484375,68.78404998779297,1783786.0 2011-04-26,68.1614761352539,69.68871307373047,68.07392883300781,68.49221801757812,2878400.0 2011-04-27,68.72567749023438,70.8073959350586,65.6614761352539,70.8073959350586,4725202.0 2011-04-28,69.52334594726562,70.0,68.57976531982422,68.8813247680664,1749862.0 2011-04-29,69.04669189453125,70.03890991210938,68.97859954833984,69.562255859375,2100101.0 2011-05-02,69.27043151855469,70.5252914428711,68.82295989990234,68.85214233398438,1394174.0 2011-05-03,69.98054504394531,70.03890991210938,68.83268737792969,69.22178649902344,1644800.0 2011-05-04,68.56031036376953,71.12840270996094,67.66536712646484,69.65953063964844,1936135.0 2011-05-05,67.53890991210938,68.37548828125,67.14007568359375,68.10311126708984,1130800.0 2011-05-06,69.24124145507812,70.0,68.31712341308594,68.31712341308594,1704218.0 2011-05-09,71.27432250976562,71.78015899658203,69.2509765625,69.48443603515625,1772169.0 2011-05-10,73.5992202758789,74.00778198242188,71.17704010009766,71.78015899658203,2067719.0 2011-05-11,72.70427703857422,73.95914459228516,72.19844055175781,72.96692657470703,1644800.0 2011-05-12,73.1809310913086,73.70622253417969,71.63423919677734,72.2178955078125,1644800.0 2011-05-13,74.18287658691406,74.7178955078125,73.35603332519531,73.35603332519531,1674304.0 2011-05-16,72.84046936035156,74.68871307373047,72.70427703857422,73.71595001220703,1167397.0 2011-05-17,70.6809310913086,72.25680541992188,70.47665405273438,72.16925811767578,2013030.0 2011-05-18,71.4688720703125,71.79961395263672,69.8443603515625,70.60311126708984,1583017.0 2011-05-19,70.90467071533203,72.29572296142578,70.57392883300781,71.95525360107422,1341848.0 2011-05-20,70.87548828125,71.10894775390625,69.61089324951172,70.72956848144531,1144267.0 2011-05-23,69.79572296142578,70.07781982421875,69.06614685058594,70.03890991210938,1028000.0 2011-05-24,69.26069641113281,70.00972747802734,68.686767578125,69.89299774169922,856941.0 2011-05-25,70.26264953613281,70.63229370117188,67.52918243408203,67.80155944824219,1376389.0 2011-05-26,70.70038604736328,70.75875854492188,69.75680541992188,69.89299774169922,880996.0 2011-05-27,70.16536712646484,71.13813018798828,70.14591217041016,70.63229370117188,851390.0 2011-05-31,70.11672973632812,70.7879409790039,68.813232421875,70.47665405273438,1515580.0 2011-06-01,70.65174865722656,70.83657836914062,68.95914459228516,69.89299774169922,3040207.0 2011-06-02,70.8073959350586,71.45914459228516,70.18482208251953,70.18482208251953,1192480.0 2011-06-03,70.16536712646484,70.91439819335938,68.93968963623047,69.79572296142578,868866.0 2011-06-06,69.99027252197266,70.53501892089844,69.08560180664062,69.22178649902344,1184256.0 2011-06-07,70.72956848144531,71.0992202758789,69.89299774169922,70.1556396484375,732758.0 2011-06-08,71.27432250976562,72.17898559570312,70.10700225830078,70.48638153076172,1829326.0 2011-06-09,71.68287658691406,72.33463287353516,70.99221801757812,71.05058288574219,1162462.0 2011-06-10,70.73930358886719,71.54669189453125,70.72956848144531,71.54669189453125,1830765.0 2011-06-13,69.22178649902344,71.0311279296875,69.08560180664062,71.00194549560547,1136146.0 2011-06-14,70.2821044921875,70.44747161865234,68.64785766601562,69.36770629882812,1449480.0 2011-06-15,68.95914459228516,70.48638153076172,68.86186981201172,69.66925811767578,1772786.0 2011-06-16,69.08560180664062,69.67898559570312,68.40467071533203,68.64785766601562,1613035.0 2011-06-17,69.4747085571289,70.93385314941406,69.2509765625,70.03890991210938,1879904.0 2011-06-20,70.42801666259766,70.90467071533203,69.08560180664062,69.20233154296875,750851.0 2011-06-21,71.78988647460938,72.28599548339844,70.14591217041016,71.02140045166016,914920.0 2011-06-22,72.5680923461914,73.10311126708984,71.42996215820312,71.78015899658203,1574279.0 2011-06-23,72.11089324951172,72.35408782958984,70.89494323730469,71.67314910888672,975778.0 2011-06-24,71.01167297363281,72.12062072753906,70.75875854492188,72.12062072753906,1267421.0 2011-06-27,72.1303482055664,72.60700225830078,70.21400451660156,71.00194549560547,2324205.0 2011-06-28,73.67704010009766,74.20233154296875,71.92607116699219,72.04280090332031,1347811.0 2011-06-29,73.2490234375,74.59143829345703,73.1809310913086,74.23152160644531,1565541.0 2011-06-30,73.10311126708984,73.686767578125,72.95719909667969,73.686767578125,1967284.0 2011-07-01,73.93968963623047,74.30934143066406,72.81128692626953,73.11283874511719,1172023.0 2011-07-05,75.71011352539062,76.29377746582031,73.3073959350586,74.17314910888672,2421762.0 2011-07-06,75.75875854492188,77.23735046386719,75.44747161865234,76.24513244628906,1846185.0 2011-07-07,73.9688720703125,75.77821350097656,73.89105224609375,75.38910675048828,2142763.0 2011-07-08,74.04669189453125,74.28988647460938,72.6556396484375,73.01556396484375,1454106.0 2011-07-11,71.78015899658203,73.5311279296875,71.62451171875,73.5311279296875,1770216.0 2011-07-12,71.59532928466797,72.2762680053711,71.4007797241211,71.41050720214844,1623109.0 2011-07-13,71.9941635131836,73.2879409790039,71.59532928466797,72.25680541992188,1314812.0 2011-07-14,71.67314910888672,72.73345947265625,70.67120361328125,72.07198333740234,1482479.0 2011-07-15,70.83657836914062,72.1498031616211,70.45719909667969,71.68287658691406,1030981.0 2011-07-18,69.1926040649414,70.69065856933594,68.29766845703125,70.5252914428711,1885352.0 2011-07-19,70.23345947265625,70.6809310913086,69.2120590209961,69.38716125488281,1074568.0 2011-07-20,71.01167297363281,71.33268737792969,69.30934143066406,70.18482208251953,1703396.0 2011-07-21,72.11089324951172,72.64591217041016,71.4007797241211,71.6926040649414,1661145.0 2011-07-22,72.44163513183594,72.57781982421875,71.30350494384766,72.17898559570312,944012.0 2011-07-25,70.30155944824219,72.14007568359375,70.21400451660156,72.08171081542969,1126996.0 2011-07-26,67.75291442871094,69.89299774169922,66.48832702636719,69.58171081542969,3627195.0 2011-07-27,55.76848220825195,61.77042770385742,55.447471618652344,61.52723693847656,11090886.0 2011-07-28,58.60894775390625,58.900779724121094,56.13813018798828,56.186771392822266,6689299.0 2011-07-29,60.749027252197266,61.48832702636719,57.66537094116211,58.249027252197266,5316919.0 2011-08-01,59.2217903137207,61.95525360107422,59.056419372558594,61.05058288574219,3943922.0 2011-08-02,57.052528381347656,59.114784240722656,57.01361846923828,58.385215759277344,2777245.0 2011-08-03,57.12062454223633,57.82101058959961,55.914398193359375,57.23735427856445,2535665.0 2011-08-04,53.01556396484375,56.44941711425781,52.99610900878906,56.44941711425781,3264825.0 2011-08-05,52.12062454223633,52.898834228515625,48.463035583496094,52.344356536865234,5911206.0 2011-08-08,49.61089324951172,51.49805450439453,49.134239196777344,50.68093490600586,3817170.0 2011-08-09,53.50194549560547,53.60894775390625,50.22373580932617,50.61283874511719,3401652.0 2011-08-10,50.282100677490234,52.6848258972168,50.22373580932617,52.6848258972168,2543889.0 2011-08-11,51.040855407714844,52.01361846923828,48.978599548339844,50.447471618652344,3019442.0 2011-08-12,50.53501892089844,51.83852005004883,49.89299774169922,51.39105224609375,3157708.0 2011-08-15,52.62645721435547,52.71400833129883,50.885215759277344,51.05058288574219,2802431.0 2011-08-16,51.021400451660156,52.38326644897461,50.64202117919922,52.140079498291016,1547243.0 2011-08-17,49.95136260986328,51.974708557128906,49.62062454223633,50.98249053955078,1758702.0 2011-08-18,45.81711959838867,49.46498107910156,45.21400833129883,48.82295608520508,2882101.0 2011-08-19,45.51556396484375,47.17898941040039,44.854087829589844,45.282100677490234,2287814.0 2011-08-22,44.98054504394531,46.614784240722656,44.61089324951172,45.943580627441406,1061307.0 2011-08-23,47.27626419067383,47.3151741027832,44.27042770385742,44.27042770385742,1531000.0 2011-08-24,46.87743377685547,47.782100677490234,45.76848220825195,46.01167297363281,2321841.0 2011-08-25,45.71011734008789,47.062255859375,45.5933837890625,46.974708557128906,1785636.0 2011-08-26,48.2782096862793,48.618675231933594,44.90272521972656,45.66147994995117,1895940.0 2011-08-29,50.26264572143555,50.437744140625,48.43385314941406,48.6284065246582,1664024.0 2011-08-30,50.2529182434082,51.070037841796875,49.50389099121094,50.2529182434082,1683453.0 2011-08-31,50.68093490600586,51.070037841796875,50.38910675048828,50.65175247192383,1895324.0 2011-09-01,49.250972747802734,51.01167297363281,49.15369415283203,50.85602951049805,1298878.0 2011-09-02,48.414398193359375,49.09532928466797,47.88910675048828,48.443580627441406,1193097.0 2011-09-06,48.13229751586914,48.33657455444336,46.69260787963867,47.101165771484375,1015458.0 2011-09-07,49.42607116699219,49.43579864501953,48.14202117919922,48.43385314941406,1024299.0 2011-09-08,48.85213851928711,50.54474639892578,48.40467071533203,49.27042770385742,2061757.0 2011-09-09,47.217899322509766,48.959144592285156,46.96498107910156,48.764591217041016,2031842.0 2011-09-12,46.98443603515625,47.3151741027832,45.719844818115234,46.25486373901367,1704938.0 2011-09-13,48.79377365112305,49.124515533447266,46.77042770385742,47.16926193237305,1943023.0 2011-09-14,50.1848258972168,50.914398193359375,48.540855407714844,49.173152923583984,2120867.0 2011-09-15,47.947471618652344,49.92218017578125,47.79182815551758,49.61089324951172,3475462.0 2011-09-16,46.57587432861328,48.6284065246582,46.3715934753418,48.03501892089844,3386438.0 2011-09-19,46.13813018798828,46.56614685058594,45.233463287353516,45.885215759277344,2093625.0 2011-09-20,43.75486373901367,46.64397048950195,42.55836486816406,46.2840461730957,4986314.0 2011-09-21,40.53501892089844,44.70817184448242,38.9688720703125,44.35797882080078,6430140.0 2011-09-22,41.2840461730957,41.64397048950195,38.735408782958984,39.28988265991211,3722799.0 2011-09-23,40.53501892089844,41.118675231933594,39.78599166870117,41.05058288574219,3370298.0 2011-09-26,40.505836486816406,40.80739212036133,38.978599548339844,40.51556396484375,2288122.0 2011-09-27,41.536964416503906,42.490272521972656,41.1284065246582,41.27431869506836,2136390.0 2011-09-28,40.19455337524414,41.750972747802734,40.1848258972168,41.74124526977539,1052466.0 2011-09-29,40.40856170654297,41.400779724121094,39.48443603515625,40.875484466552734,1690032.0 2011-09-30,39.80544662475586,40.70038986206055,39.16342544555664,39.7470817565918,1320260.0 2011-10-03,37.149803161621094,39.328792572021484,37.071983337402344,39.328792572021484,3003610.0 2011-10-04,38.15175247192383,38.21011734008789,36.10894775390625,36.57587432861328,3175903.0 2011-10-05,38.92023468017578,39.42607116699219,37.71400833129883,38.14202117919922,2607008.0 2011-10-06,38.842411041259766,39.23151779174805,37.859920501708984,38.385215759277344,3901774.0 2011-10-07,26.43968963623047,27.412450790405273,25.009727478027344,25.038911819458008,31716473.0 2011-10-10,25.768482208251953,27.431907653808594,25.398832321166992,26.760700225830078,6788398.0 2011-10-11,25.496109008789062,26.186769485473633,25.038911819458008,25.554475784301758,4162269.0 2011-10-12,25.330738067626953,26.05058479309082,25.301555633544922,25.622568130493164,2700556.0 2011-10-13,26.410505294799805,26.71206283569336,24.8735408782959,25.437742233276367,5512033.0 2011-10-14,26.177043914794922,26.682878494262695,25.85603141784668,26.51750946044922,2211331.0 2011-10-17,26.235408782958984,26.254863739013672,25.476654052734375,25.894941329956055,2166202.0 2011-10-18,25.9046688079834,26.37159538269043,25.447471618652344,26.206226348876953,1688798.0 2011-10-19,25.496109008789062,26.05058479309082,25.437742233276367,25.807392120361328,1358913.0 2011-10-20,26.167314529418945,26.322956085205078,25.214008331298828,25.505836486816406,2838514.0 2011-10-21,26.56614875793457,26.5953311920166,25.768482208251953,26.42023277282715,3000321.0 2011-10-24,27.937742233276367,29.766536712646484,26.57587432861328,26.682878494262695,4741033.0 2011-10-25,29.961088180541992,31.682878494262695,26.459144592285156,26.721790313720703,8130452.0 2011-10-26,29.182878494262695,30.98249053955078,28.891050338745117,29.912450790405273,4505210.0 2011-10-27,30.632295608520508,31.91634178161621,29.494163513183594,30.14591407775879,4072216.0 2011-10-28,31.27431869506836,31.478599548339844,30.573930740356445,30.603113174438477,1734956.0 2011-10-31,29.785991668701172,31.0311279296875,29.65953254699707,30.92412567138672,1744002.0 2011-11-01,29.53307342529297,29.85408592224121,28.5311279296875,29.046693801879883,1938088.0 2011-11-02,29.396886825561523,30.04863739013672,28.94941520690918,29.669261932373047,1630100.0 2011-11-03,29.85408592224121,30.1264591217041,28.686769485473633,29.669261932373047,1109829.0 2011-11-04,31.877431869506836,33.01556396484375,30.058366775512695,30.17509651184082,3700697.0 2011-11-07,31.848249435424805,32.587547302246094,31.245136260986328,32.266536712646484,1548888.0 2011-11-08,32.431907653808594,32.57781982421875,31.332685470581055,31.93579864501953,1891314.0 2011-11-09,31.186769485473633,31.98443603515625,30.88521385192871,31.828794479370117,1887614.0 2011-11-10,30.535018920898438,31.585603713989258,30.04863739013672,31.488327026367188,2040477.0 2011-11-11,30.92412567138672,31.49805450439453,30.68093490600586,30.953306198120117,1421827.0 2011-11-14,31.00194549560547,31.245136260986328,30.525291442871094,30.88521385192871,1033140.0 2011-11-15,31.089494705200195,31.235408782958984,30.136186599731445,30.992218017578125,1298158.0 2011-11-16,29.795719146728516,30.700389862060547,29.708171844482422,30.54474639892578,1673378.0 2011-11-17,29.260700225830078,29.941633224487305,28.42412567138672,29.747081756591797,2150679.0 2011-11-18,28.346303939819336,29.35797691345215,28.103113174438477,29.24124526977539,2380128.0 2011-11-21,27.6264591217041,28.11284065246582,26.78988265991211,28.035018920898438,2242685.0 2011-11-22,26.95525360107422,27.714008331298828,26.488327026367188,27.64591407775879,2721527.0 2011-11-23,26.410505294799805,26.945524215698242,26.254863739013672,26.780155181884766,2051991.0 2011-11-25,26.556419372558594,26.93579864501953,26.186769485473633,26.206226348876953,603950.0 2011-11-28,26.352140426635742,27.66537094116211,26.138132095336914,26.56614875793457,2132483.0 2011-11-29,26.22568130493164,26.98443603515625,26.108949661254883,26.40077781677246,1765590.0 2011-11-30,27.062257766723633,27.538911819458008,26.546693801879883,26.546693801879883,2575654.0 2011-12-01,27.178987503051758,27.84046745300293,26.877431869506836,26.98443603515625,1531823.0 2011-12-02,27.023345947265625,27.811283111572266,26.91634178161621,27.35408592224121,1130286.0 2011-12-05,28.638132095336914,31.12840461730957,27.315174102783203,27.3735408782959,7789670.0 2011-12-06,28.92023277282715,29.367704391479492,28.346303939819336,28.959144592285156,2650801.0 2011-12-07,28.93968963623047,29.134241104125977,27.490272521972656,28.881322860717773,3067552.0 2011-12-08,28.035018920898438,29.11478614807129,27.96692657470703,28.608949661254883,2411996.0 2011-12-09,27.59727668762207,28.278209686279297,27.490272521972656,28.06420135498047,2717312.0 2011-12-12,26.167314529418945,27.315174102783203,26.0311279296875,27.276264190673828,5120571.0 2011-12-13,25.252918243408203,26.488327026367188,25.155641555786133,26.3424129486084,3672633.0 2011-12-14,26.4688720703125,26.71206283569336,24.95136260986328,25.262645721435547,3954613.0 2011-12-15,26.27431869506836,26.877431869506836,26.1575870513916,26.74124526977539,3026946.0 2011-12-16,26.177043914794922,26.828794479370117,25.85603141784668,26.478599548339844,5780033.0 2011-12-19,25.457197189331055,26.536964416503906,25.379377365112305,26.42023277282715,1738656.0 2011-12-20,25.98249053955078,26.322956085205078,25.719844818115234,25.943580627441406,2194163.0 2011-12-21,26.429960250854492,26.56614875793457,25.797664642333984,26.0311279296875,1656314.0 2011-12-22,28.278209686279297,28.929960250854492,26.507781982421875,26.61478614807129,2966191.0 2011-12-23,28.307392120361328,29.41634178161621,28.161479949951172,28.686769485473633,1942509.0 2011-12-27,28.988327026367188,29.571983337402344,27.957197189331055,28.14202308654785,1848550.0 2011-12-28,28.62840461730957,29.134241104125977,28.249027252197266,28.929960250854492,2414772.0 2011-12-29,29.348249435424805,29.474708557128906,28.365758895874023,28.540855407714844,1789748.0 2011-12-30,29.649805068969727,29.795719146728516,29.153696060180664,29.21206283569336,1081970.0 2012-01-03,30.865758895874023,31.040855407714844,29.990272521972656,30.155641555786133,2942856.0 2012-01-04,30.573930740356445,31.877431869506836,30.262645721435547,31.040855407714844,5573096.0 2012-01-05,30.64202308654785,31.61478614807129,30.457197189331055,31.070039749145508,2321944.0 2012-01-06,30.9046688079834,31.138132095336914,30.38910484313965,30.88521385192871,2225723.0 2012-01-09,30.953306198120117,31.556419372558594,30.233463287353516,31.06031036376953,2524460.0 2012-01-10,32.11089324951172,32.91828918457031,27.937742233276367,28.764591217041016,13332440.0 2012-01-11,33.083656311035156,34.202335357666016,32.11089324951172,32.20817184448242,4509322.0 2012-01-12,35.24319076538086,35.68093490600586,33.219844818115234,33.31711959838867,5535163.0 2012-01-13,34.73735427856445,35.75875473022461,34.26070022583008,35.359920501708984,3217640.0 2012-01-17,35.01945495605469,35.7782096862793,34.87354278564453,35.27237319946289,2980994.0 2012-01-18,35.311283111572266,35.48638153076172,34.35797882080078,34.7470817565918,2252451.0 2012-01-19,35.749027252197266,36.36186981201172,35.19455337524414,35.41828918457031,2128577.0 2012-01-20,35.311283111572266,36.16731643676758,34.88326644897461,35.992218017578125,1591138.0 2012-01-23,35.32101058959961,36.17704391479492,35.087547302246094,35.63229751586914,2378175.0 2012-01-24,36.66342544555664,36.81906509399414,34.95136260986328,35.38910675048828,3116279.0 2012-01-25,53.64786148071289,53.881324768066406,50.57392883300781,51.19649887084961,34800062.0 2012-01-26,51.2159538269043,53.14202117919922,50.583656311035156,52.655643463134766,12566066.0 2012-01-27,50.282100677490234,51.43968963623047,50.22373580932617,51.0311279296875,5194381.0 2012-01-30,49.571983337402344,50.54474639892578,49.4066162109375,49.95136260986328,7193738.0 2012-01-31,50.447471618652344,50.53501892089844,49.416343688964844,49.62062454223633,3850066.0 2012-02-01,50.554473876953125,50.826847076416016,49.88326644897461,50.233463287353516,2730779.0 2012-02-02,50.45719909667969,50.603111267089844,50.0,50.17509841918945,2153660.0 2012-02-03,50.428016662597656,51.099220275878906,50.2529182434082,50.311283111572266,1727040.0 2012-02-06,50.554473876953125,50.7782096862793,50.311283111572266,50.369651794433594,1609540.0 2012-02-07,50.38910675048828,50.826847076416016,50.07781982421875,50.07781982421875,1577466.0 2012-02-08,50.72957229614258,51.750972747802734,50.51556396484375,50.62256622314453,2068542.0 2012-02-09,51.7217903137207,52.140079498291016,50.63229751586914,50.75875473022461,2637848.0 2012-02-10,52.42218017578125,52.48054504394531,50.92412567138672,50.992218017578125,2316084.0 2012-02-13,52.57781982421875,52.72373580932617,52.140079498291016,52.48054504394531,1299495.0 2012-02-14,52.859920501708984,53.25875473022461,52.23735427856445,52.36381149291992,1334652.0 2012-02-15,53.0933837890625,53.20038986206055,52.39299774169922,52.8404655456543,1232880.0 2012-02-16,52.47081756591797,53.30739212036133,52.17898941040039,52.98638153076172,2654707.0 2012-02-17,50.40856170654297,52.859920501708984,50.11673355102539,52.57781982421875,5753305.0 2012-02-21,50.04863739013672,50.57392883300781,49.73735427856445,50.359920501708984,3593785.0 2012-02-22,49.717899322509766,50.233463287353516,49.18288040161133,49.6595344543457,3175800.0 2012-02-23,49.89299774169922,50.04863739013672,49.15369415283203,49.53307342529297,2026085.0 2012-02-24,49.82490158081055,50.22373580932617,49.474708557128906,49.630348205566406,1533262.0 2012-02-27,50.0,50.11673355102539,49.36770248413086,49.61089324951172,1107876.0 2012-02-28,50.04863739013672,50.525291442871094,49.43579864501953,49.562255859375,1272870.0 2012-02-29,49.854087829589844,50.3404655456543,49.75680923461914,49.94163513183594,1635548.0 2012-03-01,49.70817184448242,50.505836486816406,49.173152923583984,49.69844436645508,1897277.0 2012-03-02,49.95136260986328,50.27237319946289,49.523345947265625,49.571983337402344,2568561.0 2012-03-05,49.494163513183594,49.90272521972656,48.75486373901367,49.75680923461914,1900669.0 2012-03-06,48.978599548339844,49.328792572021484,48.570037841796875,49.2217903137207,1984862.0 2012-03-07,49.085601806640625,49.50389099121094,48.94941711425781,49.04669189453125,969507.0 2012-03-08,49.16342544555664,49.46498107910156,48.881324768066406,49.134239196777344,1022757.0 2012-03-09,48.75486373901367,49.59143829345703,48.63813018798828,49.14397048950195,1026458.0 2012-03-12,48.813228607177734,49.124515533447266,48.657588958740234,48.686771392822266,715282.0 2012-03-13,48.9688720703125,49.007781982421875,48.20038986206055,49.007781982421875,2146567.0 2012-03-14,48.813228607177734,49.02723693847656,48.599220275878906,48.60894775390625,1298878.0 2012-03-15,48.60894775390625,49.07587432861328,48.521400451660156,48.686771392822266,1433032.0 2012-03-16,48.570037841796875,48.70622634887695,48.249027252197266,48.365760803222656,3194613.0 2012-03-19,48.2782096862793,49.37743377685547,48.15175247192383,48.69649887084961,2430089.0 2012-03-20,49.07587432861328,49.24124526977539,47.704280853271484,47.898834228515625,2860307.0 2012-03-21,48.74513626098633,49.18288040161133,48.67704391479492,49.007781982421875,1423472.0 2012-03-22,48.85213851928711,49.173152923583984,47.947471618652344,48.414398193359375,967348.0 2012-03-23,49.085601806640625,49.173152923583984,48.083656311035156,48.82295608520508,1514038.0 2012-03-26,49.3093376159668,49.36770248413086,48.463035583496094,48.82295608520508,1180658.0 2012-03-27,48.83268356323242,49.31906509399414,48.735408782958984,49.3093376159668,688657.0 2012-03-28,48.521400451660156,48.99805450439453,48.1906623840332,48.89105224609375,791354.0 2012-03-29,50.97276306152344,51.2159538269043,50.24319076538086,50.63229751586914,15157860.0 2012-03-30,51.17704391479492,51.76070022583008,51.06031036376953,51.20622634887695,3991724.0 2012-04-02,49.97081756591797,51.186771392822266,49.961090087890625,50.5933837890625,5087880.0 2012-04-03,50.583656311035156,50.583656311035156,49.86381149291992,49.86381149291992,3065702.0 2012-04-04,50.85602951049805,50.92412567138672,50.02918243408203,50.554473876953125,1700106.0 2012-04-05,50.90467071533203,51.16731643676758,50.437744140625,50.437744140625,963442.0 2012-04-09,51.186771392822266,51.556419372558594,50.92412567138672,51.235408782958984,1338867.0 2012-04-10,51.00194549560547,51.52723693847656,50.57392883300781,51.42023468017578,1870343.0 2012-04-11,51.13813018798828,51.36186981201172,50.73929977416992,51.14786148071289,1355212.0 2012-04-12,48.16147994995117,50.66147994995117,47.91828918457031,50.525291442871094,10570204.0 2012-04-13,45.885215759277344,48.60894775390625,45.32101058959961,48.58949279785156,9849885.0 2012-04-16,43.74513626098633,45.719844818115234,42.704280853271484,45.719844818115234,9307923.0 2012-04-17,42.80155563354492,44.007781982421875,42.17898941040039,43.929962158203125,7498952.0 2012-04-18,43.297664642333984,43.764591217041016,39.250972747802734,39.33852005004883,27049661.0 2012-04-19,42.859920501708984,43.77431869506836,42.60700225830078,43.42412567138672,5523341.0 2012-04-20,43.15175247192383,43.16147994995117,42.25680923461914,43.04474639892578,3251461.0 2012-04-23,42.704280853271484,42.74319076538086,42.140079498291016,42.72373580932617,3188959.0 2012-04-24,42.3151741027832,42.898834228515625,41.87743377685547,41.95525360107422,4205445.0 2012-04-25,43.07392883300781,43.14202117919922,42.37354278564453,42.51945495605469,2579046.0 2012-04-26,43.55058288574219,43.599220275878906,42.82101058959961,42.82101058959961,1319746.0 2012-04-27,43.26848220825195,43.6284065246582,43.025291442871094,43.60894775390625,1356960.0 2012-04-30,43.31711959838867,43.58949279785156,43.01556396484375,43.28793716430664,1287467.0 2012-05-01,44.66926193237305,44.86381149291992,43.30739212036133,43.33657455444336,2531656.0 2012-05-02,45.24319076538086,45.37937545776367,44.19260787963867,44.34824752807617,2264684.0 2012-05-03,44.58171081542969,45.41828918457031,44.09532928466797,45.21400833129883,2163426.0 2012-05-04,43.69649887084961,44.688716888427734,43.64786148071289,44.31906509399414,1822233.0 2012-05-07,44.69844436645508,44.75680923461914,43.83268356323242,44.23151779174805,1570784.0 2012-05-08,44.036964416503906,44.43579864501953,43.14202117919922,44.396888732910156,1592372.0 2012-05-09,43.492218017578125,43.8715934753418,43.26848220825195,43.50194549560547,2090232.0 2012-05-10,43.881324768066406,44.35797882080078,43.66731643676758,43.67704391479492,1632258.0 2012-05-11,43.443580627441406,44.280155181884766,43.375484466552734,43.63813018798828,2201154.0 2012-05-14,43.813228607177734,43.99805450439453,43.03501892089844,43.219844818115234,825073.0 2012-05-15,43.35602951049805,44.2217903137207,43.2782096862793,43.900779724121094,1031084.0 2012-05-16,43.414398193359375,43.9688720703125,43.11283874511719,43.55058288574219,872052.0 2012-05-17,42.062255859375,43.66731643676758,41.9066162109375,43.521400451660156,2499376.0 2012-05-18,41.68288040161133,42.30544662475586,41.13813018798828,42.16926193237305,2548206.0 2012-05-21,42.655643463134766,42.72373580932617,41.507781982421875,41.556419372558594,1268141.0 2012-05-22,41.85797882080078,42.79182815551758,41.78988265991211,42.51945495605469,1238534.0 2012-05-23,42.27626419067383,42.344356536865234,41.118675231933594,41.81906509399414,1217769.0 2012-05-24,42.27626419067383,42.655643463134766,41.71206283569336,42.266536712646484,1320055.0 2012-05-25,42.645912170410156,42.869651794433594,42.17898941040039,42.20817184448242,1557626.0 2012-05-29,42.99610900878906,43.005836486816406,42.60700225830078,42.6848258972168,1642024.0 2012-05-30,43.12256622314453,43.13229751586914,42.20817184448242,42.59727478027344,1270711.0 2012-05-31,41.88716125488281,42.98638153076172,41.73151779174805,42.95719909667969,1153930.0 2012-06-01,40.76848220825195,41.780155181884766,40.369651794433594,41.42023468017578,1077550.0 2012-06-04,39.396888732910156,41.24513626098633,38.91050720214844,40.943580627441406,1853073.0 2012-06-05,39.86381149291992,39.94163513183594,39.328792572021484,39.328792572021484,1283664.0 2012-06-06,39.396888732910156,40.38910675048828,39.124515533447266,40.12645721435547,1084334.0 2012-06-07,38.25875473022461,40.05836486816406,38.005836486816406,39.78599166870117,1442181.0 2012-06-08,38.463035583496094,38.93968963623047,36.74124526977539,37.98638153076172,3899410.0 2012-06-11,37.76264572143555,38.813228607177734,37.72373580932617,38.64786148071289,1014430.0 2012-06-12,38.249027252197266,38.365760803222656,37.19844436645508,37.6848258972168,1332699.0 2012-06-13,38.48249053955078,38.63813018798828,37.96692657470703,38.03501892089844,1029439.0 2012-06-14,38.1906623840332,38.929962158203125,37.928016662597656,38.414398193359375,959741.0 2012-06-15,38.72568130493164,38.92023468017578,37.98638153076172,38.18093490600586,958610.0 2012-06-18,39.28988265991211,39.37743377685547,38.18093490600586,38.540855407714844,1147351.0 2012-06-19,40.13618850708008,40.21400833129883,39.328792572021484,39.46498107910156,1568420.0 2012-06-20,39.95136260986328,40.359920501708984,39.494163513183594,40.07781982421875,678274.0 2012-06-21,37.850196838378906,40.350196838378906,37.60700225830078,40.087547302246094,1202349.0 2012-06-22,39.474708557128906,39.766536712646484,38.414398193359375,38.599220275878906,1006823.0 2012-06-25,38.75486373901367,39.23151779174805,38.39494323730469,39.2217903137207,629342.0 2012-06-26,38.11283874511719,38.89105224609375,37.8404655456543,38.881324768066406,681461.0 2012-06-27,38.842411041259766,38.91050720214844,38.04474639892578,38.365760803222656,617828.0 2012-06-28,38.12256622314453,39.085601806640625,37.28599166870117,38.55058288574219,812428.0 2012-06-29,39.28988265991211,39.54280090332031,38.30739212036133,38.77431869506836,1021832.0 2012-07-02,40.04863739013672,40.17509841918945,39.250972747802734,39.3093376159668,907518.0 2012-07-03,39.98054504394531,40.359920501708984,39.8151741027832,40.068092346191406,317035.0 2012-07-05,39.766536712646484,40.369651794433594,39.51361846923828,40.17509841918945,802354.0 2012-07-06,39.10505676269531,39.688716888427734,38.5311279296875,39.51361846923828,666350.0 2012-07-09,39.494163513183594,39.649803161621094,38.521400451660156,38.92023468017578,1126996.0 2012-07-10,38.813228607177734,39.912452697753906,38.686771392822266,39.73735427856445,815512.0 2012-07-11,38.33657455444336,39.07587432861328,38.22957229614258,38.657588958740234,859408.0 2012-07-12,38.842411041259766,39.06614685058594,37.859920501708984,38.083656311035156,794336.0 2012-07-13,39.38716125488281,39.396888732910156,38.881324768066406,38.900779724121094,549672.0 2012-07-16,39.73735427856445,39.87354278564453,39.173152923583984,39.34824752807617,690816.0 2012-07-17,40.57392883300781,40.5933837890625,39.494163513183594,39.854087829589844,933732.0 2012-07-18,41.381324768066406,41.9066162109375,40.350196838378906,40.583656311035156,1662173.0 2012-07-19,41.84824752807617,41.93579864501953,40.70038986206055,41.48832702636719,782000.0 2012-07-20,41.54669189453125,41.634239196777344,40.7782096862793,41.57587432861328,1290140.0 2012-07-23,41.702335357666016,41.95525360107422,40.5933837890625,41.556419372558594,1488236.0 2012-07-24,40.38910675048828,41.974708557128906,40.16537094116211,41.478599548339844,2303028.0 2012-07-25,40.56420135498047,42.023345947265625,40.369651794433594,42.01361846923828,2799244.0 2012-07-26,39.98054504394531,41.22568130493164,39.912452697753906,41.0311279296875,1476619.0 2012-07-27,41.14786148071289,41.36186981201172,40.01945495605469,40.10700225830078,1247067.0 2012-07-30,41.20622634887695,41.400779724121094,40.603111267089844,40.83657455444336,791354.0 2012-07-31,40.3404655456543,41.30350112915039,40.1848258972168,40.885215759277344,949461.0 2012-08-01,40.76848220825195,41.24513626098633,40.155643463134766,40.398834228515625,741702.0 2012-08-02,40.359920501708984,40.80739212036133,40.01945495605469,40.07781982421875,1020496.0 2012-08-03,40.98249053955078,41.69260787963867,40.53501892089844,40.64202117919922,815204.0 2012-08-06,41.39105224609375,41.634239196777344,40.885215759277344,40.885215759277344,730908.0 2012-08-07,42.44163513183594,43.40467071533203,41.25486373901367,41.25486373901367,1366006.0 2012-08-08,42.42218017578125,42.82101058959961,41.88716125488281,42.61673355102539,811914.0 2012-08-09,41.78988265991211,42.59727478027344,41.56614685058594,42.30544662475586,806672.0 2012-08-10,42.412452697753906,42.412452697753906,41.42023468017578,41.64397048950195,937433.0 2012-08-13,40.85602951049805,42.412452697753906,40.64202117919922,42.2470817565918,1196900.0 2012-08-14,40.45719909667969,41.20622634887695,40.369651794433594,41.20622634887695,795158.0 2012-08-15,40.51556396484375,40.76848220825195,40.24319076538086,40.46692657470703,557896.0 2012-08-16,40.13618850708008,40.5933837890625,40.0,40.476654052734375,1184462.0 2012-08-17,39.630348205566406,40.41828918457031,39.328792572021484,40.350196838378906,1054317.0 2012-08-20,40.09727478027344,40.46692657470703,39.688716888427734,39.688716888427734,1079092.0 2012-08-21,40.603111267089844,40.992218017578125,40.04863739013672,40.04863739013672,1126996.0 2012-08-22,40.505836486816406,41.040855407714844,40.12645721435547,40.37937545776367,1356035.0 2012-08-23,40.53501892089844,40.90467071533203,40.1848258972168,40.51556396484375,1074568.0 2012-08-24,40.505836486816406,40.943580627441406,40.038909912109375,40.70038986206055,790326.0 2012-08-27,40.62256622314453,40.93385314941406,40.33073806762695,40.51556396484375,754552.0 2012-08-28,40.46692657470703,40.68093490600586,39.89299774169922,40.476654052734375,888192.0 2012-08-29,41.13813018798828,41.24513626098633,40.45719909667969,40.554473876953125,1385333.0 2012-08-30,40.85602951049805,41.10894775390625,40.505836486816406,40.84630584716797,604875.0 2012-08-31,40.93385314941406,41.2840461730957,40.554473876953125,40.963035583496094,999730.0 2012-09-04,41.27431869506836,41.342411041259766,39.601165771484375,40.826847076416016,1494095.0 2012-09-05,41.021400451660156,41.60505676269531,40.603111267089844,41.30350112915039,940312.0 2012-09-06,41.780155181884766,41.96498107910156,40.885215759277344,41.25486373901367,1289215.0 2012-09-07,44.134239196777344,44.38716125488281,41.77042770385742,41.79961013793945,2381156.0 2012-09-10,43.48249053955078,44.134239196777344,43.025291442871094,43.978599548339844,998496.0 2012-09-11,43.69649887084961,43.77431869506836,42.7529182434082,43.463035583496094,1986816.0 2012-09-12,43.83268356323242,44.61089324951172,43.55058288574219,43.570037841796875,1495637.0 2012-09-13,45.21400833129883,45.81711959838867,43.72568130493164,43.77431869506836,2862980.0 2012-09-14,46.48832702636719,46.98443603515625,45.24319076538086,45.61283874511719,1586512.0 2012-09-17,46.400779724121094,47.5,45.671207427978516,46.3715934753418,2324616.0 2012-09-18,46.59532928466797,47.928016662597656,45.90467071533203,46.400779724121094,2899166.0 2012-09-19,46.381324768066406,46.93579864501953,46.08949279785156,46.17704391479492,1538916.0 2012-09-20,46.81906509399414,46.98443603515625,45.95330810546875,46.42023468017578,1558345.0 2012-09-21,47.1595344543457,47.42218017578125,46.624515533447266,46.896888732910156,1558345.0 2012-09-24,46.8093376159668,47.140079498291016,46.0311279296875,46.83852005004883,856735.0 2012-09-25,46.186771392822266,47.04280090332031,46.099220275878906,46.86770248413086,1254777.0 2012-09-26,45.57392883300781,46.44941711425781,45.56420135498047,46.39105224609375,1544056.0 2012-09-27,45.70038986206055,46.08949279785156,45.311283111572266,45.68093490600586,675910.0 2012-09-28,46.87743377685547,47.17898941040039,45.233463287353516,45.57392883300781,2173603.0 2012-10-01,47.69455337524414,48.7159538269043,46.88716125488281,46.9066162109375,2685650.0 2012-10-02,49.61089324951172,51.51750946044922,49.134239196777344,50.85602951049805,9094305.0 2012-10-03,50.01945495605469,50.76848220825195,48.63813018798828,50.038909912109375,1687565.0 2012-10-04,50.826847076416016,51.43968963623047,49.72762680053711,50.17509841918945,1839298.0 2012-10-05,50.37937545776367,51.52723693847656,50.04863739013672,51.342411041259766,2063916.0 2012-10-08,50.53501892089844,51.040855407714844,49.854087829589844,50.21400833129883,1536346.0 2012-10-09,49.48443603515625,50.64202117919922,49.416343688964844,50.64202117919922,1545495.0 2012-10-10,49.69844436645508,50.98249053955078,49.250972747802734,49.640079498291016,2047159.0 2012-10-11,50.80739212036133,51.14786148071289,49.854087829589844,50.32101058959961,1512496.0 2012-10-12,49.766536712646484,51.0311279296875,49.59143829345703,50.73929977416992,2658511.0 2012-10-15,46.76070022583008,49.90272521972656,45.233463287353516,49.90272521972656,7302192.0 2012-10-16,46.87743377685547,48.12256622314453,46.536964416503906,47.66537094116211,2281646.0 2012-10-17,46.60505676269531,47.22762680053711,46.41050720214844,47.03307342529297,1140360.0 2012-10-18,45.84630584716797,46.74124526977539,45.65175247192383,46.381324768066406,1060896.0 2012-10-19,45.40856170654297,46.08949279785156,45.21400833129883,45.85602951049805,1470246.0 2012-10-22,45.350196838378906,46.0311279296875,44.649803161621094,45.61283874511719,1628763.0 2012-10-23,43.959144592285156,45.359920501708984,43.6284065246582,45.01945495605469,1554130.0 2012-10-24,44.86381149291992,46.0311279296875,43.56031036376953,43.77431869506836,2172164.0 2012-10-25,46.30350112915039,48.025291442871094,44.961090087890625,45.54474639892578,2928155.0 2012-10-26,46.624515533447266,46.93579864501953,45.12645721435547,46.673152923583984,1931304.0 2012-10-31,46.20622634887695,46.429962158203125,45.37937545776367,46.429962158203125,1375464.0 2012-11-01,47.704280853271484,47.859920501708984,46.44941711425781,46.750972747802734,1961116.0 2012-11-02,46.624515533447266,47.655643463134766,46.22568130493164,47.55836486816406,1377109.0 2012-11-05,46.96498107910156,47.09143829345703,46.29377365112305,46.29377365112305,1274206.0 2012-11-06,46.381324768066406,46.92607116699219,46.29377365112305,46.9066162109375,1152285.0 2012-11-07,46.896888732910156,50.797664642333984,45.73929977416992,46.25486373901367,3712211.0 2012-11-08,46.896888732910156,47.6848258972168,46.49805450439453,46.7217903137207,1319232.0 2012-11-09,47.5,48.385215759277344,46.459144592285156,46.78988265991211,2029066.0 2012-11-12,46.9066162109375,47.859920501708984,46.64397048950195,47.48054504394531,918518.0 2012-11-13,47.37354278564453,48.1906623840332,46.381324768066406,46.74124526977539,1124221.0 2012-11-14,47.12062454223633,47.51945495605469,46.78988265991211,47.23735427856445,1011655.0 2012-11-15,46.945526123046875,47.42218017578125,46.614784240722656,47.140079498291016,1058840.0 2012-11-16,48.083656311035156,48.14202117919922,46.974708557128906,47.295719146728516,1247786.0 2012-11-19,48.70622634887695,49.07587432861328,47.538909912109375,47.95719909667969,1316354.0 2012-11-20,49.14397048950195,49.37743377685547,48.219844818115234,48.385215759277344,1031392.0 2012-11-21,50.282100677490234,50.583656311035156,49.02723693847656,49.173152923583984,1156397.0 2012-11-23,51.48832702636719,52.09143829345703,51.235408782958984,51.76070022583008,1911360.0 2012-11-26,49.77626419067383,50.875484466552734,47.898834228515625,50.68093490600586,1950630.0 2012-11-27,49.795719146728516,50.80739212036133,49.75680923461914,50.12645721435547,1261459.0 2012-11-28,49.78599166870117,49.95136260986328,48.881324768066406,49.45525360107422,1055345.0 2012-11-29,50.81711959838867,52.44163513183594,49.77626419067383,49.854087829589844,2578121.0 2012-11-30,52.2470817565918,52.28599166870117,50.53501892089844,50.80739212036133,2826178.0 2012-12-03,50.73929977416992,51.83852005004883,49.844356536865234,51.66342544555664,1106025.0 2012-12-04,50.350196838378906,51.021400451660156,50.01945495605469,50.84630584716797,1684892.0 2012-12-05,50.282100677490234,50.826847076416016,50.05836486816406,50.350196838378906,781074.0 2012-12-06,50.476654052734375,51.16731643676758,49.688716888427734,50.233463287353516,723609.0 2012-12-07,50.17509841918945,50.6906623840332,50.09727478027344,50.359920501708984,1327045.0 2012-12-10,50.72957229614258,51.099220275878906,50.3404655456543,50.476654052734375,991917.0 2012-12-11,50.93385314941406,51.945526123046875,50.57392883300781,50.63229751586914,1134604.0 2012-12-12,51.77042770385742,51.974708557128906,50.875484466552734,51.157588958740234,1119492.0 2012-12-13,51.76070022583008,52.295719146728516,51.19649887084961,51.73151779174805,1022038.0 2012-12-14,49.82490158081055,51.66342544555664,49.688716888427734,51.536964416503906,1783272.0 2012-12-17,50.447471618652344,50.56420135498047,49.42607116699219,50.09727478027344,1430976.0 2012-12-18,50.437744140625,50.992218017578125,50.05836486816406,50.61283874511719,927564.0 2012-12-19,50.749027252197266,51.10894775390625,49.89299774169922,50.359920501708984,1196695.0 2012-12-20,54.688716888427734,55.447471618652344,52.83073806762695,54.73735427856445,9323446.0 2012-12-21,54.854087829589844,55.33073806762695,53.64786148071289,53.77431869506836,2722452.0 2012-12-24,54.571983337402344,54.649803161621094,53.98832702636719,54.630348205566406,615875.0 2012-12-26,54.202335357666016,54.717899322509766,54.036964416503906,54.717899322509766,933321.0 2012-12-27,53.900779724121094,54.54280090332031,53.50194549560547,54.36770248413086,779327.0 2012-12-28,53.25875473022461,53.9688720703125,53.083656311035156,53.30739212036133,680228.0 2012-12-31,54.07587432861328,54.53307342529297,53.025291442871094,53.219844818115234,1379370.0 2013-01-02,53.91050720214844,55.038909912109375,53.26848220825195,54.571983337402344,1072924.0 2013-01-03,54.036964416503906,55.038909912109375,53.842411041259766,54.16342544555664,1382866.0 2013-01-04,53.26848220825195,54.474708557128906,53.171207427978516,54.46498107910156,2618830.0 2013-01-07,49.51361846923828,50.350196838378906,47.82101058959961,48.5311279296875,8006167.0 2013-01-08,50.963035583496094,51.429962158203125,48.900779724121094,49.38716125488281,3432492.0 2013-01-09,51.099220275878906,51.157588958740234,50.204280853271484,50.6906623840332,1376698.0 2013-01-10,52.17898941040039,52.62645721435547,51.25486373901367,51.54669189453125,1626707.0 2013-01-11,51.24513626098633,51.828792572021484,50.85602951049805,51.43968963623047,1333008.0 2013-01-14,51.186771392822266,51.78988265991211,50.943580627441406,51.56614685058594,722684.0 2013-01-15,50.21400833129883,51.07976531982422,50.11673355102539,50.80739212036133,880893.0 2013-01-16,49.21206283569336,50.19455337524414,49.085601806640625,50.02918243408203,1207283.0 2013-01-17,50.1848258972168,50.56420135498047,49.085601806640625,49.61089324951172,1591961.0 2013-01-18,49.640079498291016,51.070037841796875,49.36770248413086,51.040855407714844,1076830.0 2013-01-22,49.36770248413086,49.7470817565918,49.036964416503906,49.562255859375,913892.0 2013-01-23,49.2217903137207,50.57392883300781,48.881324768066406,49.61089324951172,1038486.0 2013-01-24,49.562255859375,50.01945495605469,48.83268356323242,49.2217903137207,1225787.0 2013-01-25,50.64202117919922,50.826847076416016,49.53307342529297,49.562255859375,1049896.0 2013-01-28,50.21400833129883,51.32295608520508,50.009727478027344,50.525291442871094,1801570.0 2013-01-29,48.83268356323242,50.38910675048828,48.83268356323242,49.562255859375,2022179.0 2013-01-30,49.48443603515625,49.66926193237305,48.8715934753418,49.23151779174805,1227226.0 2013-01-31,49.250972747802734,49.66926193237305,48.70622634887695,49.36770248413086,2006245.0 2013-02-01,50.09727478027344,50.29182815551758,49.21206283569336,49.24124526977539,1413397.0 2013-02-04,49.2217903137207,50.09727478027344,49.056419372558594,49.396888732910156,1278215.0 2013-02-05,49.61089324951172,49.86381149291992,49.16342544555664,49.16342544555664,980918.0 2013-02-06,50.40856170654297,50.865760803222656,49.173152923583984,49.250972747802734,1364670.0 2013-02-07,49.90272521972656,50.603111267089844,49.795719146728516,50.29182815551758,862492.0 2013-02-08,49.494163513183594,50.21400833129883,49.27042770385742,50.145912170410156,690405.0 2013-02-11,48.881324768066406,49.66926193237305,48.7159538269043,49.4066162109375,1246861.0 2013-02-12,48.900779724121094,49.202335357666016,48.33657455444336,48.92023468017578,1030262.0 2013-02-13,48.40467071533203,49.416343688964844,48.34630584716797,49.09532928466797,1227843.0 2013-02-14,47.461090087890625,48.443580627441406,47.071983337402344,48.40467071533203,1797458.0 2013-02-15,47.40272521972656,47.51945495605469,47.01361846923828,47.44163513183594,876267.0 2013-02-19,47.6848258972168,48.83268356323242,47.3151741027832,47.38326644897461,1277290.0 2013-02-20,47.48054504394531,48.385215759277344,47.03307342529297,47.645912170410156,1176752.0 2013-02-21,47.04280090332031,47.928016662597656,46.69260787963867,47.130348205566406,1157220.0 2013-02-22,47.69455337524414,47.782100677490234,46.69260787963867,47.08171081542969,920882.0 2013-02-25,47.431907653808594,47.928016662597656,47.25680923461914,47.69455337524414,1186620.0 2013-02-26,47.461090087890625,47.859920501708984,47.023345947265625,47.33462905883789,1106334.0 2013-02-27,47.6848258972168,47.859920501708984,47.295719146728516,47.48054504394531,884183.0 2013-02-28,48.764591217041016,49.09532928466797,47.57781982421875,47.8404655456543,2299842.0 2013-03-01,50.797664642333984,51.070037841796875,49.085601806640625,49.27042770385742,2534534.0 2013-03-04,51.2159538269043,51.235408782958984,50.282100677490234,50.437744140625,1907043.0 2013-03-05,51.556419372558594,51.896888732910156,50.98249053955078,51.16731643676758,1305046.0 2013-03-06,51.78988265991211,52.39299774169922,51.24513626098633,51.43968963623047,1146220.0 2013-03-07,51.87743377685547,52.28599166870117,51.60505676269531,51.93579864501953,664396.0 2013-03-08,52.30544662475586,52.40272521972656,51.7217903137207,52.04280090332031,565914.0 2013-03-11,52.32490158081055,52.42218017578125,51.78988265991211,51.78988265991211,791149.0 2013-03-12,51.81906509399414,52.130348205566406,51.36186981201172,51.93579864501953,871641.0 2013-03-13,51.13813018798828,52.22762680053711,51.040855407714844,51.896888732910156,970432.0 2013-03-14,51.30350112915039,51.400779724121094,51.040855407714844,51.264591217041016,556456.0 2013-03-15,50.85602951049805,51.35213851928711,50.85602951049805,51.264591217041016,875342.0 2013-03-18,50.75875473022461,50.83657455444336,49.94163513183594,50.68093490600586,865370.0 2013-03-19,50.32101058959961,50.73929977416992,48.929962158203125,50.63229751586914,1568522.0 2013-03-20,51.44941711425781,51.64397048950195,50.33073806762695,50.68093490600586,997263.0 2013-03-21,51.68288040161133,51.96498107910156,51.070037841796875,51.17704391479492,746945.0 2013-03-22,51.536964416503906,51.994163513183594,51.3715934753418,51.896888732910156,433919.0 2013-03-25,51.43968963623047,51.945526123046875,51.35213851928711,51.43968963623047,473497.0 2013-03-26,52.412452697753906,52.47081756591797,51.313228607177734,51.49805450439453,661518.0 2013-03-27,52.509727478027344,52.587547302246094,51.54669189453125,52.052528381347656,753524.0 2013-03-28,52.52918243408203,52.8404655456543,52.23735427856445,52.39299774169922,1764665.0 2013-04-01,52.76264572143555,52.87937545776367,52.30544662475586,52.704280853271484,804410.0 2013-04-02,53.04474639892578,53.375484466552734,52.37354278564453,52.72373580932617,1103866.0 2013-04-03,52.80155563354492,53.34630584716797,52.40272521972656,52.869651794433594,1488030.0 2013-04-04,53.43385314941406,53.443580627441406,52.898834228515625,53.18093490600586,709937.0 2013-04-05,52.947471618652344,53.103111267089844,52.461090087890625,52.6848258972168,515953.0 2013-04-08,53.72568130493164,53.735408782958984,52.69455337524414,52.8404655456543,923247.0 2013-04-09,54.01750946044922,54.42607116699219,53.15175247192383,53.63813018798828,1044037.0 2013-04-10,55.71011734008789,55.72957229614258,54.114784240722656,54.15369415283203,1459040.0 2013-04-11,56.3715934753418,56.64397048950195,55.26264572143555,55.369651794433594,1342054.0 2013-04-12,56.264591217041016,56.42023468017578,55.7782096862793,55.80739212036133,575988.0 2013-04-15,54.04669189453125,57.052528381347656,53.74513626098633,56.459144592285156,1436322.0 2013-04-16,56.2840461730957,56.32295608520508,54.14397048950195,54.46498107910156,1163079.0 2013-04-17,56.099220275878906,56.2840461730957,55.57392883300781,56.14786148071289,865473.0 2013-04-18,54.795719146728516,56.42023468017578,54.6595344543457,56.42023468017578,981740.0 2013-04-19,54.562255859375,55.447471618652344,54.474708557128906,55.204280853271484,1211292.0 2013-04-22,53.618675231933594,54.69844436645508,53.34630584716797,54.4066162109375,2026291.0 2013-04-23,60.73929977416992,62.08171081542969,58.35602951049805,58.365760803222656,7194869.0 2013-04-24,60.95330810546875,61.35213851928711,60.10700225830078,60.30155563354492,2253582.0 2013-04-25,60.83657455444336,61.2840461730957,60.61283874511719,60.68093490600586,1898716.0 2013-04-26,60.90467071533203,61.08949279785156,60.26264572143555,60.369651794433594,1097287.0 2013-04-29,62.63618850708008,62.71400833129883,60.70038986206055,60.95330810546875,1178396.0 2013-04-30,62.928016662597656,63.22957229614258,61.536964416503906,62.3151741027832,1390576.0 2013-05-01,62.08171081542969,63.1906623840332,62.04280090332031,62.869651794433594,1047018.0 2013-05-02,63.18093490600586,63.385215759277344,62.071983337402344,62.071983337402344,778710.0 2013-05-03,63.14202117919922,64.1926040649414,62.79182815551758,63.7159538269043,1151668.0 2013-05-06,64.42607116699219,65.17509460449219,62.74319076538086,62.74319076538086,950078.0 2013-05-07,64.48443603515625,64.90272521972656,63.83268356323242,63.8715934753418,917798.0 2013-05-08,65.24319458007812,65.44747161865234,63.67704391479492,63.67704391479492,1277496.0 2013-05-09,65.33074188232422,65.9630355834961,64.53307342529297,65.17509460449219,1497693.0 2013-05-10,68.07392883300781,75.00972747802734,64.86381530761719,65.5058364868164,7393993.0 2013-05-13,66.92607116699219,68.33657836914062,66.36186981201172,67.7821044921875,2138137.0 2013-05-14,68.813232421875,69.58171081542969,66.8190689086914,67.30545043945312,1847316.0 2013-05-15,68.45330810546875,69.6498031616211,68.1809310913086,68.79377746582031,1089680.0 2013-05-16,67.75291442871094,69.06614685058594,67.2762680053711,68.57976531982422,1229077.0 2013-05-17,70.03890991210938,70.44747161865234,67.75291442871094,68.21984100341797,1615913.0 2013-05-20,71.08949279785156,71.86770629882812,69.80545043945312,69.96109008789062,1991750.0 2013-05-21,70.60311126708984,72.48054504394531,70.60311126708984,71.34241485595703,2204238.0 2013-05-22,68.76458740234375,70.70038604736328,67.91828918457031,70.40856170654297,2213592.0 2013-05-23,69.14396667480469,69.26069641113281,66.05058288574219,67.5875473022461,1620950.0 2013-05-24,68.39494323730469,68.85214233398438,67.90856170654297,68.47276306152344,1143136.0 2013-05-28,69.66925811767578,70.81712341308594,68.48249053955078,69.90272521972656,915742.0 2013-05-29,69.15369415283203,69.62062072753906,68.41439819335938,69.26069641113281,632220.0 2013-05-30,69.54280090332031,69.8443603515625,68.686767578125,68.87159729003906,530551.0 2013-05-31,68.40467071533203,70.79766845703125,68.31712341308594,69.20233154296875,1307308.0 2013-06-03,68.94941711425781,69.48443603515625,67.37354278564453,69.00778198242188,688349.0 2013-06-04,67.98638153076172,69.6498031616211,67.32490539550781,68.84241485595703,831138.0 2013-06-05,67.01361846923828,69.4747085571289,66.9066162109375,68.25875854492188,1421107.0 2013-06-06,67.3443603515625,67.46109008789062,65.85603332519531,67.2178955078125,1246347.0 2013-06-07,68.08365631103516,68.49221801757812,67.32490539550781,67.66536712646484,770589.0 2013-06-10,67.83074188232422,68.51167297363281,66.24513244628906,67.62645721435547,1817915.0 2013-06-11,66.63423919677734,67.74319458007812,66.39105224609375,67.61672973632812,801326.0 2013-06-12,65.63229370117188,67.19844055175781,65.03890991210938,67.15953063964844,865679.0 2013-06-13,66.04085540771484,66.5564193725586,64.30934143066406,64.73735046386719,1395921.0 2013-06-14,66.13813018798828,66.54669189453125,65.6614761352539,66.07976531982422,787037.0 2013-06-17,68.69649505615234,69.32879638671875,66.6926040649414,66.6926040649414,1162360.0 2013-06-18,69.73735046386719,70.07781982421875,68.63813018798828,68.89105224609375,838437.0 2013-06-19,68.48249053955078,70.37937927246094,68.35603332519531,69.73735046386719,678788.0 2013-06-20,67.37354278564453,68.1614761352539,66.96498107910156,67.7821044921875,1108287.0 2013-06-21,68.0252914428711,68.89105224609375,67.57781982421875,67.61672973632812,1647267.0 2013-06-24,70.19454956054688,70.67120361328125,66.96498107910156,67.18871307373047,1413397.0 2013-06-25,71.65369415283203,72.39299774169922,69.98054504394531,70.01945495605469,1541383.0 2013-06-26,72.6556396484375,74.00778198242188,72.4124526977539,72.71400451660156,2081186.0 2013-06-27,72.90856170654297,73.79377746582031,72.68482208251953,73.04474639892578,1169350.0 2013-06-28,72.80155944824219,73.92996215820312,72.67509460449219,72.94747161865234,1492964.0 2013-07-01,74.1926040649414,75.03890991210938,72.61672973632812,73.1614761352539,1216844.0 2013-07-02,71.43968963623047,74.17314910888672,70.70038604736328,73.76458740234375,2088999.0 2013-07-03,71.36186981201172,72.16925811767578,70.71984100341797,71.313232421875,1060279.0 2013-07-05,73.22956848144531,73.22956848144531,71.85797882080078,71.85797882080078,677349.0 2013-07-08,72.30545043945312,73.78404998779297,71.6926040649414,73.71595001220703,969712.0 2013-07-09,72.02334594726562,72.55836486816406,70.91439819335938,72.16925811767578,1107464.0 2013-07-10,72.5875473022461,72.74319458007812,71.8385238647461,72.03307342529297,851492.0 2013-07-11,73.92996215820312,73.97859954833984,71.98443603515625,72.95719909667969,1059148.0 2013-07-12,72.85992431640625,76.10894775390625,70.16536712646484,74.28015899658203,2351858.0 2013-07-15,73.57976531982422,74.36770629882812,72.47081756591797,72.47081756591797,1070559.0 2013-07-16,71.87743377685547,73.78404998779297,71.44941711425781,73.64785766601562,1027692.0 2013-07-17,72.35408782958984,72.95719909667969,71.62451171875,72.50972747802734,629033.0 2013-07-18,72.85992431640625,73.2490234375,72.19844055175781,72.7821044921875,473600.0 2013-07-19,72.28599548339844,73.12256622314453,72.10116577148438,72.61672973632812,1285617.0 2013-07-22,72.69454956054688,73.20038604736328,71.9941635131836,72.20816802978516,1120623.0 2013-07-23,71.76069641113281,72.7237319946289,71.1186752319336,72.7237319946289,1413192.0 2013-07-24,79.34825134277344,80.9630355834961,76.63423919677734,77.28599548339844,4829133.0 2013-07-25,78.65758514404297,79.7178955078125,78.29766845703125,78.89105224609375,1208311.0 2013-07-26,79.22178649902344,79.51361846923828,77.53890991210938,77.67509460449219,1105203.0 2013-07-29,78.69649505615234,79.08560180664062,78.14202117919922,78.62840270996094,614950.0 2013-07-30,78.686767578125,79.6498031616211,78.1614761352539,78.74513244628906,895182.0 2013-07-31,77.64591217041016,79.20233154296875,77.5875473022461,78.86186981201172,842549.0 2013-08-01,77.28599548339844,79.66925811767578,77.12062072753906,78.29766845703125,1103764.0 2013-08-02,75.17509460449219,77.82101440429688,74.97081756591797,77.76264953613281,1351614.0 2013-08-05,76.23541259765625,76.79961395263672,74.90272521972656,75.24319458007812,917798.0 2013-08-06,76.86770629882812,77.18871307373047,75.7879409790039,76.22567749023438,1083204.0 2013-08-07,76.41050720214844,77.02334594726562,75.5058364868164,77.02334594726562,585446.0 2013-08-08,76.15758514404297,76.6926040649414,75.3501968383789,76.5369644165039,549774.0 2013-08-09,76.56614685058594,77.09143829345703,76.20622253417969,76.313232421875,393827.0 2013-08-12,76.57587432861328,76.92607116699219,75.39883422851562,75.60311126708984,452217.0 2013-08-13,77.47081756591797,77.77237701416016,75.99221801757812,76.42023468017578,622865.0 2013-08-14,77.67509460449219,78.42412567138672,77.12062072753906,77.2762680053711,544943.0 2013-08-15,75.9435806274414,76.7509765625,75.437744140625,76.29377746582031,760926.0 2013-08-16,74.94163513183594,76.56614685058594,74.75680541992188,75.44747161865234,1198648.0 2013-08-19,75.57392883300781,76.1186752319336,74.27043151855469,74.9319076538086,740880.0 2013-08-20,76.4007797241211,76.70233154296875,74.97081756591797,75.30155944824219,551625.0 2013-08-21,76.0992202758789,76.84825134277344,75.79766845703125,76.23541259765625,696881.0 2013-08-22,77.55836486816406,78.23930358886719,76.15758514404297,76.62451171875,694722.0 2013-08-23,77.1498031616211,77.75291442871094,76.86770629882812,77.66536712646484,536410.0 2013-08-26,77.55836486816406,78.54085540771484,77.02334594726562,77.2178955078125,741291.0 2013-08-27,74.562255859375,76.64396667480469,74.48443603515625,76.14785766601562,1112810.0 2013-08-28,75.10700225830078,75.56420135498047,73.93968963623047,74.22178649902344,599838.0 2013-08-29,75.51556396484375,76.61478424072266,75.34046936035156,75.34046936035156,783336.0 2013-08-30,75.71984100341797,76.5369644165039,75.23345947265625,75.6614761352539,651032.0 2013-09-03,74.59143829345703,76.93579864501953,73.73541259765625,76.35214233398438,1117847.0 2013-09-04,75.57392883300781,75.85603332519531,73.92023468017578,74.72762298583984,801840.0 2013-09-05,77.30545043945312,78.08365631103516,74.94163513183594,75.5058364868164,779635.0 2013-09-06,76.98443603515625,77.91828918457031,76.22567749023438,77.60700225830078,786523.0 2013-09-09,77.4124526977539,78.35603332519531,76.79961395263672,76.87743377685547,515131.0 2013-09-10,78.70622253417969,79.76654052734375,78.12256622314453,78.77432250976562,717236.0 2013-09-11,81.64396667480469,82.19844055175781,78.58949279785156,78.80350494384766,1286645.0 2013-09-12,81.24513244628906,81.6926040649414,79.53307342529297,81.33268737792969,1027178.0 2013-09-13,82.24708557128906,82.53890991210938,80.5933837890625,81.16731262207031,1370941.0 2013-09-16,83.01556396484375,83.47276306152344,82.10116577148438,82.68482208251953,900014.0 2013-09-17,82.1303482055664,83.11283874511719,81.22567749023438,82.87937927246094,1452975.0 2013-09-18,80.98249053955078,82.38327026367188,80.0680923461914,81.7120590209961,1121342.0 2013-09-19,79.44552612304688,81.313232421875,79.28988647460938,80.73930358886719,832680.0 2013-09-20,78.73541259765625,80.30155944824219,78.47276306152344,79.39688873291016,1341540.0 2013-09-23,79.39688873291016,79.55252838134766,77.16925811767578,78.65758514404297,1209442.0 2013-09-24,78.75486755371094,79.97081756591797,77.32490539550781,79.9319076538086,712198.0 2013-09-25,78.11283874511719,78.4435806274414,76.33268737792969,77.57781982421875,778607.0 2013-09-26,79.99027252197266,80.16536712646484,78.19065856933594,78.71595001220703,497449.0 2013-09-27,78.80350494384766,80.49610900878906,78.37548828125,79.3190689086914,602716.0 2013-09-30,78.62840270996094,79.2509765625,77.39299774169922,78.15174865722656,738207.0 2013-10-01,78.97859954833984,79.41634368896484,77.94747161865234,78.84241485595703,987702.0 2013-10-02,78.51167297363281,78.86186981201172,77.5875473022461,78.73541259765625,890145.0 2013-10-03,76.6926040649414,78.94941711425781,75.5058364868164,78.49221801757812,1375258.0 2013-10-04,78.97859954833984,79.28015899658203,75.46692657470703,77.1303482055664,727618.0 2013-10-07,76.48832702636719,78.95914459228516,76.35214233398438,78.05447387695312,590586.0 2013-10-08,73.52140045166016,77.75291442871094,73.49221801757812,76.33268737792969,1036738.0 2013-10-09,73.8813247680664,74.00778198242188,70.7879409790039,73.27821350097656,2325336.0 2013-10-10,75.87548828125,76.51750946044922,73.14202117919922,73.93968963623047,1275337.0 2013-10-11,78.79377746582031,79.97081756591797,76.63423919677734,76.76069641113281,1332596.0 2013-10-14,78.98832702636719,79.70816802978516,77.24708557128906,78.05447387695312,713226.0 2013-10-15,78.04474639892578,79.75680541992188,77.82101440429688,79.07587432861328,737590.0 2013-10-16,80.3696517944336,81.22567749023438,78.37548828125,78.82295989990234,1243880.0 2013-10-17,79.86381530761719,80.3696517944336,79.43579864501953,79.85408782958984,872155.0 2013-10-18,79.2120590209961,80.84630584716797,78.89105224609375,80.3696517944336,983488.0 2013-10-21,79.53307342529297,80.41828918457031,78.67704010009766,79.94163513183594,2195191.0 2013-10-22,87.59727478027344,88.48249053955078,84.04669189453125,84.14396667480469,5259248.0 2013-10-23,89.99027252197266,92.2762680053711,85.41828918457031,86.3813247680664,2056000.0 2013-10-24,90.2821044921875,90.63229370117188,88.5311279296875,89.99027252197266,1299700.0 2013-10-25,90.7490234375,90.76847839355469,89.4941635131836,89.97081756591797,877192.0 2013-10-28,90.23345947265625,91.28404998779297,89.0564193725586,91.12840270996094,1058120.0 2013-10-29,91.79961395263672,91.85797882080078,89.54280090332031,90.45719909667969,827951.0 2013-10-30,90.48638153076172,91.78988647460938,90.05836486816406,91.7509765625,1411650.0 2013-10-31,90.9630355834961,91.85797882080078,90.25291442871094,90.60311126708984,1164621.0 2013-11-01,93.10311126708984,93.35603332519531,90.46692657470703,90.93385314941406,1636576.0 2013-11-04,94.18287658691406,94.54280090332031,92.07198333740234,93.08365631103516,1683761.0 2013-11-05,92.84046936035156,93.9688720703125,92.52918243408203,93.51167297363281,1051336.0 2013-11-06,91.84825134277344,92.89883422851562,90.65174865722656,92.61672973632812,1028925.0 2013-11-07,90.45719909667969,92.55836486816406,89.15369415283203,91.80934143066406,1175929.0 2013-11-08,93.43385314941406,93.58949279785156,90.5933837890625,90.5933837890625,857969.0 2013-11-11,93.57976531982422,94.0564193725586,92.2762680053711,93.60894775390625,629239.0 2013-11-12,93.89105224609375,94.09532928466797,92.53890991210938,93.0058364868164,554914.0 2013-11-13,92.71400451660156,93.38521575927734,92.4319076538086,93.33657836914062,664294.0 2013-11-14,91.5369644165039,93.3073959350586,91.02140045166016,93.0058364868164,1093072.0 2013-11-15,90.98249053955078,91.70233154296875,90.5933837890625,90.67120361328125,909883.0 2013-11-18,89.59143829345703,91.4688720703125,89.29961395263672,90.98249053955078,856632.0 2013-11-19,88.87159729003906,90.03890991210938,88.55058288574219,89.4941635131836,855399.0 2013-11-20,89.78599548339844,91.30350494384766,88.77432250976562,88.79377746582031,884697.0 2013-11-21,96.15758514404297,96.98443603515625,89.9319076538086,90.46692657470703,1284589.0 2013-11-22,97.11089324951172,97.2762680053711,95.3501968383789,96.15758514404297,1000347.0 2013-11-25,95.67120361328125,98.23930358886719,94.92218017578125,97.2762680053711,1727862.0 2013-11-26,95.61283874511719,95.8073959350586,93.91050720214844,94.98054504394531,1328793.0 2013-11-27,96.66342163085938,96.9747085571289,94.95136260986328,96.23541259765625,726385.0 2013-11-29,95.33074188232422,97.2762680053711,94.45525360107422,96.7509765625,545662.0 2013-12-02,95.79766845703125,95.95330810546875,94.11478424072266,95.20427703857422,590278.0 2013-12-03,94.64007568359375,96.22567749023438,94.23152160644531,95.13618469238281,1252824.0 2013-12-04,95.39883422851562,95.89494323730469,93.8813247680664,94.13423919677734,1190321.0 2013-12-05,94.99027252197266,96.07976531982422,94.09532928466797,94.74708557128906,921294.0 2013-12-06,96.54669189453125,96.56614685058594,94.99027252197266,95.57392883300781,1169247.0 2013-12-09,98.57003784179688,99.02723693847656,96.56614685058594,97.18871307373047,1076419.0 2013-12-10,97.24708557128906,98.6186752319336,95.82685089111328,97.98638153076172,1066756.0 2013-12-11,96.5564193725586,99.87354278564453,96.35214233398438,97.1303482055664,1109520.0 2013-12-12,98.2490234375,98.65758514404297,96.35214233398438,96.67314910888672,1503553.0 2013-12-13,99.64007568359375,99.7762680053711,98.21011352539062,98.34630584716797,1038280.0 2013-12-16,99.80545043945312,101.42023468017578,99.52334594726562,99.90272521972656,934760.0 2013-12-17,99.22178649902344,100.90467071533203,98.50194549560547,99.88327026367188,1289215.0 2013-12-18,101.77043151855469,101.95525360107422,99.37743377685547,100.62256622314453,1225582.0 2013-12-19,100.69065856933594,102.63618469238281,100.19454956054688,102.53890991210938,948536.0 2013-12-20,102.062255859375,103.31712341308594,99.51361846923828,101.0992202758789,6129142.0 2013-12-23,104.45525360107422,106.88716125488281,102.39299774169922,102.39299774169922,1245628.0 2013-12-24,105.17509460449219,105.18482208251953,103.07392883300781,104.2509765625,453451.0 2013-12-26,105.70038604736328,106.43968963623047,104.59143829345703,105.40856170654297,673134.0 2013-12-27,107.37354278564453,107.52918243408203,105.42801666259766,106.70233154296875,630781.0 2013-12-30,107.19844055175781,111.86770629882812,106.02140045166016,107.36381530761719,603436.0 2013-12-31,107.57781982421875,107.96692657470703,106.64396667480469,107.6556396484375,534560.0 2014-01-02,107.33463287353516,107.5875473022461,105.9435806274414,107.47081756591797,672826.0 2014-01-03,105.65174865722656,106.87743377685547,103.8813247680664,106.15758514404297,1118670.0 2014-01-06,105.90467071533203,107.16925811767578,104.51361846923828,106.21595001220703,1219002.0 2014-01-07,109.44552612304688,109.68871307373047,106.33268737792969,106.73152160644531,1049074.0 2014-01-08,110.86576080322266,111.01167297363281,109.12451171875,109.78599548339844,1458115.0 2014-01-09,111.67314910888672,112.59727478027344,111.14785766601562,111.91634368896484,1514038.0 2014-01-10,113.49221801757812,114.29961395263672,111.05058288574219,112.96692657470703,1469937.0 2014-01-13,110.82685089111328,113.85214233398438,110.0680923461914,113.85214233398438,1671322.0 2014-01-14,118.20038604736328,119.01750946044922,110.40856170654297,111.54669189453125,4290358.0 2014-01-15,117.82101440429688,119.78599548339844,116.87743377685547,118.4630355834961,2449621.0 2014-01-16,121.84825134277344,123.54085540771484,120.37937927246094,123.48249053955078,2955192.0 2014-01-17,132.62646484375,137.15953063964844,130.35018920898438,131.67315673828125,7405815.0 2014-01-21,137.3540802001953,138.13229370117188,135.311279296875,137.8307342529297,3660914.0 2014-01-22,140.78793334960938,144.435791015625,136.23541259765625,138.71595764160156,3627195.0 2014-01-23,140.1750946044922,140.42800903320312,136.82879638671875,140.16537475585938,2402333.0 2014-01-24,134.8443603515625,139.59144592285156,132.7918243408203,138.75486755371094,2271160.0 2014-01-27,136.42996215820312,138.28793334960938,132.1692657470703,132.29571533203125,2824327.0 2014-01-28,140.5933837890625,141.3618621826172,135.22373962402344,135.5836639404297,3672324.0 2014-01-29,142.6750946044922,150.7684783935547,136.23541259765625,139.08560180664062,4529471.0 2014-01-30,146.71206665039062,147.46109008789062,143.01556396484375,143.01556396484375,1475077.0 2014-01-31,147.85992431640625,149.80545043945312,140.62257385253906,141.0505828857422,2339625.0 2014-02-03,146.89688110351562,149.79571533203125,145.32101440429688,147.40272521972656,1977358.0 2014-02-04,147.46109008789062,149.2704315185547,145.67120361328125,148.03501892089844,1499132.0 2014-02-05,146.67315673828125,147.50973510742188,144.47470092773438,146.72178649902344,1659809.0 2014-02-06,145.97276306152344,148.2490234375,144.562255859375,146.8871612548828,1950424.0 2014-02-07,152.62646484375,152.9571990966797,144.94163513183594,145.34046936035156,1449274.0 2014-02-10,157.33462524414062,157.9571990966797,150.00973510742188,152.75291442871094,2545328.0 2014-02-11,156.71206665039062,159.00778198242188,154.95135498046875,157.7626495361328,1647987.0 2014-02-12,154.61090087890625,157.88909912109375,154.50389099121094,157.17898559570312,2755246.0 2014-02-13,159.30934143066406,159.9805450439453,155.1361846923828,155.83657836914062,1961424.0 2014-02-14,159.8540802001953,160.94357299804688,156.6147918701172,158.41439819335938,1431079.0 2014-02-18,165.75875854492188,168.28793334960938,162.15953063964844,162.9669189453125,1496562.0 2014-02-19,165.52529907226562,169.24124145507812,164.87353515625,165.36964416503906,1745955.0 2014-02-20,168.9688720703125,169.06614685058594,166.35214233398438,168.9883270263672,1610259.0 2014-02-21,169.30934143066406,170.96302795410156,166.85797119140625,170.18482971191406,1448041.0 2014-02-24,173.6673126220703,175.81712341308594,169.48443603515625,170.4863739013672,2421351.0 2014-02-25,174.64981079101562,175.25291442871094,170.34046936035156,175.25291442871094,1510235.0 2014-02-26,171.87742614746094,175.93385314941406,171.55642700195312,174.6692657470703,1831588.0 2014-02-27,173.25875854492188,176.65370178222656,172.47080993652344,174.04669189453125,2372521.0 2014-02-28,166.81906127929688,175.07781982421875,164.28988647460938,173.69650268554688,3004947.0 2014-03-03,168.2684783935547,170.4182891845703,162.46109008789062,166.81906127929688,2084064.0 2014-03-04,173.95913696289062,178.30738830566406,170.5447540283203,170.65174865722656,2647306.0 2014-03-05,173.3560333251953,176.63424682617188,171.21595764160156,175.36964416503906,1395407.0 2014-03-06,166.70233154296875,175.4571990966797,166.001953125,174.01751708984375,2064121.0 2014-03-07,163.76458740234375,169.2606964111328,159.5525360107422,168.62840270996094,4626822.0 2014-03-10,162.0136260986328,163.9494171142578,158.64785766601562,163.1128387451172,2574729.0 2014-03-11,162.13035583496094,164.37742614746094,160.49610900878906,162.6556396484375,1373408.0 2014-03-12,164.22178649902344,164.4552459716797,159.2801513671875,160.69065856933594,1636576.0 2014-03-13,154.8638153076172,164.5136260986328,153.686767578125,164.18287658691406,2656455.0 2014-03-14,160.23345947265625,161.19650268554688,153.45330810546875,153.6673126220703,2636614.0 2014-03-17,155.36964416503906,162.45135498046875,155.23345947265625,161.0116729736328,1598746.0 2014-03-18,157.54864501953125,159.5330810546875,154.94163513183594,155.32101440429688,1407126.0 2014-03-19,157.1984405517578,159.52334594726562,155.564208984375,159.19261169433594,924275.0 2014-03-20,156.9552459716797,158.56031799316406,155.37937927246094,156.1770477294922,829185.0 2014-03-21,148.44357299804688,157.92800903320312,148.44357299804688,154.562255859375,4645943.0 2014-03-24,146.82879638671875,150.3015594482422,135.8949432373047,148.44357299804688,4620140.0 2014-03-25,143.8618621826172,150.77821350097656,141.39105224609375,147.811279296875,1989180.0 2014-03-26,136.1770477294922,144.93190002441406,135.94357299804688,143.5505828857422,4103776.0 2014-03-27,139.0758819580078,142.6459197998047,130.1750946044922,135.7003936767578,3434959.0 2014-03-28,138.15174865722656,143.6575927734375,137.45135498046875,139.562255859375,1782346.0 2014-03-31,144.61090087890625,146.07977294921875,138.61868286132812,139.59144592285156,2477172.0 2014-04-01,151.6147918701172,153.57977294921875,146.0214080810547,146.56614685058594,2439958.0 2014-04-02,152.30545043945312,157.7918243408203,151.24513244628906,153.2684783935547,2042842.0 2014-04-03,144.39688110351562,152.28599548339844,142.56809997558594,151.41050720214844,2194266.0 2014-04-04,134.79571533203125,147.27626037597656,131.6147918701172,146.54669189453125,3325786.0 2014-04-07,136.63424682617188,140.27236938476562,132.30545043945312,137.49026489257812,2691407.0 2014-04-08,137.9571990966797,139.59144592285156,132.0136260986328,136.313232421875,1983732.0 2014-04-09,141.86770629882812,142.3638153076172,137.3929901123047,137.9669189453125,1240796.0 2014-04-10,132.0428009033203,142.56809997558594,130.35018920898438,141.07977294921875,2029375.0 2014-04-11,131.55642700195312,137.15953063964844,125.5933837890625,129.49415588378906,3304506.0 2014-04-14,128.34629821777344,134.63035583496094,127.1303482055664,132.0136260986328,2339522.0 2014-04-15,127.48054504394531,132.28599548339844,124.2120590209961,129.0953369140625,2461135.0 2014-04-16,132.50973510742188,133.33657836914062,126.80934143066406,129.4260711669922,1960088.0 2014-04-17,131.7606964111328,134.562255859375,130.0194549560547,133.2003936767578,1154444.0 2014-04-21,137.3638153076172,137.49026489257812,130.7490234375,132.12062072753906,1610876.0 2014-04-22,143.9494171142578,145.35992431640625,138.998046875,141.935791015625,3908662.0 2014-04-23,149.50389099121094,154.18287658691406,145.24319458007812,153.2198486328125,6510941.0 2014-04-24,147.54864501953125,150.77821350097656,142.7918243408203,149.87353515625,2931034.0 2014-04-25,135.9046630859375,146.53697204589844,135.71011352539062,144.18287658691406,2675062.0 2014-04-28,130.1070098876953,136.58560180664062,127.5,135.78793334960938,2460210.0 2014-04-29,130.4669189453125,131.11868286132812,124.88327026367188,128.95913696289062,2675473.0 2014-04-30,132.14981079101562,132.2373504638672,127.5,129.18287658691406,1992778.0 2014-05-01,135.87548828125,138.05447387695312,130.07781982421875,132.17898559570312,2122512.0 2014-05-02,135.36964416503906,137.85992431640625,133.61868286132812,136.89688110351562,1024094.0 2014-05-05,137.8015594482422,138.36575317382812,132.42218017578125,134.2704315185547,1422135.0 2014-05-06,135.7393035888672,140.4474639892578,135.20428466796875,137.6459197998047,1060074.0 2014-05-07,137.77236938476562,138.29766845703125,132.74319458007812,136.78988647460938,1412883.0 2014-05-08,136.10894775390625,140.95330810546875,135.62257385253906,137.0330810546875,1125968.0 2014-05-09,139.4260711669922,139.7178955078125,134.2996063232422,135.64202880859375,822503.0 2014-05-12,144.19261169433594,145.67120361328125,139.59144592285156,140.71011352539062,1766001.0 2014-05-13,144.8249053955078,146.2062225341797,142.52919006347656,143.77432250976562,1496562.0 2014-05-14,140.78793334960938,146.40077209472656,140.07781982421875,144.435791015625,938564.0 2014-05-15,140.80738830566406,141.42022705078125,135.99221801757812,139.79571533203125,1099138.0 2014-05-16,140.09727478027344,142.02334594726562,136.7704315185547,141.7704315185547,919340.0 2014-05-19,147.9669189453125,149.06614685058594,140.78793334960938,141.52723693847656,1574279.0 2014-05-20,144.28988647460938,147.84046936035156,143.49221801757812,147.5194549560547,1044242.0 2014-05-21,149.77626037597656,150.35992431640625,144.47470092773438,144.47470092773438,1451742.0 2014-05-22,153.0933837890625,153.686767578125,147.86964416503906,149.28988647460938,1405584.0 2014-05-23,154.8638153076172,156.42022705078125,152.11090087890625,153.69650268554688,1774225.0 2014-05-27,155.35018920898438,156.6147918701172,153.5505828857422,156.4785919189453,1123707.0 2014-05-28,153.10311889648438,156.4785919189453,151.98443603515625,154.8638153076172,1489469.0 2014-05-29,155.51556396484375,156.50778198242188,153.7062225341797,154.65953063964844,950694.0 2014-05-30,153.93968200683594,156.51751708984375,152.3249053955078,156.1770477294922,1325298.0 2014-06-02,154.35797119140625,155.23345947265625,149.00778198242188,155.23345947265625,1077652.0 2014-06-03,155.23345947265625,156.19650268554688,151.10894775390625,153.21011352539062,1168219.0 2014-06-04,156.54669189453125,159.5136260986328,153.7062225341797,154.30934143066406,1992778.0 2014-06-05,159.62062072753906,163.88131713867188,155.1556396484375,155.64202880859375,6021818.0 2014-06-06,164.34825134277344,164.49415588378906,158.6673126220703,161.9163360595703,3734930.0 2014-06-09,166.68287658691406,167.85992431640625,164.2996063232422,164.31906127929688,2690173.0 2014-06-10,170.62257385253906,171.1673126220703,165.49610900878906,167.46109008789062,3381812.0 2014-06-11,172.56809997558594,173.33657836914062,168.85214233398438,168.9494171142578,2440061.0 2014-06-12,167.3249053955078,172.2081756591797,164.88327026367188,172.2081756591797,2005628.0 2014-06-13,165.8852081298828,167.8015594482422,164.90272521972656,167.31517028808594,1358296.0 2014-06-16,164.76654052734375,168.71595764160156,162.0525360107422,165.7003936767578,1527197.0 2014-06-17,165.22373962402344,168.10311889648438,163.80349731445312,164.60116577148438,805130.0 2014-06-18,166.35214233398438,167.29571533203125,162.10116577148438,164.74708557128906,1048046.0 2014-06-19,167.99610900878906,168.76458740234375,165.5933837890625,167.45135498046875,754141.0 2014-06-20,170.25291442871094,170.93385314941406,168.00584411621094,169.06614685058594,1613138.0 2014-06-23,166.0214080810547,170.8852081298828,165.25291442871094,170.1361846923828,1078166.0 2014-06-24,164.15370178222656,169.05642700195312,162.6750946044922,166.23541259765625,1106436.0 2014-06-25,166.2062225341797,167.0817108154297,163.6770477294922,164.2801513671875,1356240.0 2014-06-26,166.3229522705078,167.14007568359375,164.5817108154297,166.7315216064453,1321391.0 2014-06-27,167.99610900878906,169.1147918701172,165.49610900878906,166.7704315185547,983899.0 2014-06-30,173.6770477294922,175.87548828125,167.8015594482422,169.59144592285156,2324719.0 2014-07-01,177.72373962402344,178.13229370117188,173.01556396484375,173.72567749023438,1312448.0 2014-07-02,175.5447540283203,179.46498107910156,174.28988647460938,177.28599548339844,1021935.0 2014-07-03,177.87937927246094,178.3560333251953,174.33851623535156,176.84825134277344,615361.0 2014-07-07,173.19065856933594,177.87937927246094,172.61672973632812,177.58755493164062,1645108.0 2014-07-08,166.28404235839844,173.10311889648438,165.93385314941406,172.43190002441406,2222433.0 2014-07-09,170.4571990966797,171.53697204589844,165.69065856933594,167.40272521972656,1815756.0 2014-07-10,169.2509765625,171.42996215820312,163.92996215820312,167.50973510742188,1581886.0 2014-07-11,171.82879638671875,172.02334594726562,167.8015594482422,169.87353515625,721245.0 2014-07-14,172.9863739013672,175.08755493164062,171.2062225341797,174.1147918701172,839156.0 2014-07-15,167.062255859375,173.93968200683594,164.20233154296875,172.38327026367188,1582709.0 2014-07-16,166.42996215820312,169.62062072753906,166.001953125,168.19065856933594,994179.0 2014-07-17,161.63424682617188,168.16148376464844,160.86575317382812,166.7704315185547,1194947.0 2014-07-18,169.30934143066406,170.0194549560547,161.96498107910156,162.90855407714844,1254366.0 2014-07-21,171.09922790527344,171.80934143066406,165.4182891845703,168.28793334960938,1164107.0 2014-07-22,171.50778198242188,174.1050567626953,169.75680541992188,171.001953125,895182.0 2014-07-23,175.7198486328125,175.81712341308594,171.0214080810547,172.97665405273438,1965330.0 2014-07-24,167.12062072753906,179.96109008789062,165.91439819335938,178.3949432373047,2909034.0 2014-07-25,166.37159729003906,170.60311889648438,163.9785919189453,166.74124145507812,1166574.0 2014-07-28,161.55642700195312,167.0330810546875,159.7081756591797,166.42996215820312,1421313.0 2014-07-29,162.188720703125,164.77626037597656,160.8560333251953,161.10894775390625,908855.0 2014-07-30,160.5447540283203,164.2606964111328,160.05836486816406,163.0933837890625,1060690.0 2014-07-31,155.55447387695312,159.04669189453125,155.1750946044922,158.72567749023438,1208620.0 2014-08-01,156.4883270263672,156.9260711669922,153.2393035888672,156.0505828857422,1050410.0 2014-08-04,157.30545043945312,157.811279296875,153.501953125,156.4883270263672,965806.0 2014-08-05,155.42800903320312,157.84046936035156,154.00778198242188,157.84046936035156,819933.0 2014-08-06,154.96109008789062,156.935791015625,152.57781982421875,153.501953125,652780.0 2014-08-07,154.8443603515625,156.56614685058594,153.813232421875,155.34046936035156,1004459.0 2014-08-08,162.88909912109375,163.21011352539062,156.42996215820312,158.0739288330078,1478881.0 2014-08-11,159.6692657470703,163.3949432373047,157.3929901123047,163.12257385253906,1428817.0 2014-08-12,158.48248291015625,161.74124145507812,157.49026489257812,160.83657836914062,914714.0 2014-08-13,161.6050567626953,162.53890991210938,158.57003784179688,159.01751708984375,948638.0 2014-08-14,163.43385314941406,163.46302795410156,160.50584411621094,161.9163360595703,731319.0 2014-08-15,163.9785919189453,165.1361846923828,160.3307342529297,164.6692657470703,1264543.0 2014-08-18,167.58755493164062,168.44357299804688,164.52334594726562,165.25291442871094,810989.0 2014-08-19,165.84629821777344,169.2606964111328,165.6128387451172,167.54864501953125,819008.0 2014-08-20,168.2490234375,170.8949432373047,166.51751708984375,166.51751708984375,1080120.0 2014-08-21,167.40272521972656,173.15174865722656,166.52723693847656,170.4863739013672,1093895.0 2014-08-22,167.31517028808594,168.5214080810547,166.53697204589844,167.00389099121094,730394.0 2014-08-25,173.064208984375,173.5116729736328,168.29766845703125,169.06614685058594,1085568.0 2014-08-26,174.562255859375,175.64202880859375,171.27432250976562,171.68287658691406,920882.0 2014-08-27,175.03890991210938,176.07003784179688,172.68482971191406,175.21400451660156,1401884.0 2014-08-28,174.20233154296875,175.24319458007812,173.18093872070312,174.92218017578125,1021524.0 2014-08-29,174.47470092773438,175.32101440429688,174.0758819580078,175.22373962402344,1407640.0 2014-09-02,174.83462524414062,175.53501892089844,173.95913696289062,175.35018920898438,951928.0 2014-09-03,172.937744140625,177.00389099121094,172.46109008789062,175.7295684814453,1211292.0 2014-09-04,172.37353515625,177.30545043945312,171.99415588378906,177.30545043945312,886033.0 2014-09-05,173.88131713867188,174.3871612548828,168.77432250976562,172.9182891845703,768327.0 2014-09-08,175.2821044921875,175.87548828125,172.30545043945312,173.2490234375,1021729.0 2014-09-09,170.37937927246094,174.72763061523438,169.5817108154297,174.72763061523438,1126482.0 2014-09-10,173.28793334960938,174.12451171875,168.9494171142578,170.23345947265625,1113016.0 2014-09-11,172.31517028808594,173.05447387695312,170.38909912109375,172.3638153076172,843166.0 2014-09-12,168.0447540283203,172.11090087890625,167.1984405517578,172.11090087890625,1041158.0 2014-09-15,163.5214080810547,168.56031799316406,162.9863739013672,168.0447540283203,842857.0 2014-09-16,168.30738830566406,168.78404235839844,160.2918243408203,162.07199096679688,1477442.0 2014-09-17,172.17898559570312,172.27626037597656,168.49221801757812,170.0,1396332.0 2014-09-18,173.0739288330078,174.30934143066406,170.4474639892578,172.2373504638672,788270.0 2014-09-19,167.56809997558594,175.53501892089844,166.62451171875,174.19261169433594,2958892.0 2014-09-22,165.82684326171875,167.97665405273438,162.937744140625,166.38131713867188,999319.0 2014-09-23,162.71400451660156,167.31517028808594,162.27626037597656,166.22567749023438,1061204.0 2014-09-24,164.04669189453125,164.64007568359375,161.63424682617188,163.28793334960938,998188.0 2014-09-25,159.4163360595703,163.8618621826172,157.61672973632812,163.8618621826172,1316046.0 2014-09-26,160.93385314941406,162.2373504638672,159.0758819580078,159.28988647460938,700788.0 2014-09-29,160.7198486328125,162.07199096679688,158.12257385253906,160.03890991210938,569923.0 2014-09-30,159.4552459716797,161.0116729736328,158.34629821777344,160.47665405273438,935891.0 2014-10-01,154.37742614746094,159.8929901123047,153.2393035888672,159.88327026367188,1316148.0 2014-10-02,155.19454956054688,156.41050720214844,151.28404235839844,155.2918243408203,815821.0 2014-10-03,158.8424072265625,160.8852081298828,157.58755493164062,158.0739288330078,1074671.0 2014-10-06,158.6770477294922,161.89688110351562,157.10116577148438,160.4863739013672,585138.0 2014-10-07,153.6673126220703,158.54086303710938,153.501953125,157.2373504638672,1002094.0 2014-10-08,158.85214233398438,159.1050567626953,152.26654052734375,153.89105224609375,1211601.0 2014-10-09,154.87353515625,161.27432250976562,154.48443603515625,159.08560180664062,1331363.0 2014-10-10,149.72763061523438,156.78988647460938,149.67898559570312,153.69650268554688,1371763.0 2014-10-13,145.93385314941406,151.07977294921875,145.47665405273438,149.7081756591797,1657136.0 2014-10-14,145.05836486816406,149.87353515625,144.60116577148438,147.71400451660156,1207180.0 2014-10-15,149.4066162109375,151.6147918701172,141.1673126220703,142.50973510742188,2293776.0 2014-10-16,155.86575317382812,160.87548828125,148.6381378173828,150.50584411621094,1952583.0 2014-10-17,160.4182891845703,163.0836639404297,156.83851623535156,158.9688720703125,1684378.0 2014-10-20,159.99026489257812,161.4785919189453,156.6147918701172,161.07003784179688,1925341.0 2014-10-21,174.65953063964844,175.87548828125,169.2704315185547,175.53501892089844,3765256.0 2014-10-22,179.78599548339844,183.8326873779297,173.25875854492188,175.87548828125,2759563.0 2014-10-23,180.77821350097656,185.66148376464844,179.63035583496094,182.44163513183594,2180799.0 2014-10-24,183.9688720703125,184.2606964111328,180.77821350097656,180.77821350097656,1272150.0 2014-10-27,186.09922790527344,187.24708557128906,182.40272521972656,184.6692657470703,1381221.0 2014-10-28,185.4571990966797,187.61672973632812,183.91050720214844,186.78988647460938,1069737.0 2014-10-29,183.73541259765625,186.6147918701172,180.5447540283203,184.83462524414062,854679.0 2014-10-30,188.15174865722656,189.46498107910156,182.10116577148438,183.9883270263672,1313064.0 2014-10-31,187.33462524414062,191.99415588378906,185.3307342529297,189.688720703125,1283047.0 2014-11-03,189.03697204589844,191.4688720703125,187.33462524414062,187.33462524414062,1078166.0 2014-11-04,186.19650268554688,189.20233154296875,184.47470092773438,187.0428009033203,814484.0 2014-11-05,181.2937774658203,188.8424072265625,179.79571533203125,188.8326873779297,1157528.0 2014-11-06,184.6984405517578,185.69065856933594,181.80934143066406,183.0933837890625,874622.0 2014-11-07,181.27432250976562,184.52334594726562,180.27236938476562,184.2509765625,1212115.0 2014-11-10,183.14202880859375,185.0,181.23541259765625,181.27432250976562,1261253.0 2014-11-11,182.9182891845703,184.33851623535156,181.83851623535156,183.36575317382812,730086.0 2014-11-12,181.82879638671875,183.45330810546875,181.04086303710938,183.17120361328125,544634.0 2014-11-13,179.96109008789062,186.40077209472656,178.8326873779297,181.9066162109375,1230824.0 2014-11-14,175.5836639404297,180.93385314941406,173.2684783935547,179.96109008789062,1885249.0 2014-11-17,177.92800903320312,179.37742614746094,172.11090087890625,173.4046630859375,1337736.0 2014-11-18,184.67898559570312,186.72178649902344,177.97665405273438,178.01556396484375,1214068.0 2014-11-19,184.8540802001953,185.71011352539062,182.3929901123047,183.15174865722656,680330.0 2014-11-20,181.186767578125,184.20233154296875,180.18482971191406,184.20233154296875,925920.0 2014-11-21,180.7684783935547,185.99221801757812,180.4863739013672,185.3307342529297,818699.0 2014-11-24,185.95330810546875,186.1381378173828,180.86575317382812,180.94357299804688,928387.0 2014-11-25,184.05642700195312,187.53890991210938,183.64785766601562,185.95330810546875,1649118.0 2014-11-26,186.67315673828125,186.89688110351562,181.9163360595703,184.04669189453125,674471.0 2014-11-28,185.69065856933594,187.61672973632812,183.03501892089844,187.50973510742188,643836.0 2014-12-01,184.46498107910156,185.69065856933594,181.42022705078125,184.72763061523438,821475.0 2014-12-02,183.0447540283203,185.69065856933594,180.7490234375,184.16342163085938,1219619.0 2014-12-03,186.04086303710938,186.7315216064453,181.935791015625,183.57003784179688,1152594.0 2014-12-04,185.63229370117188,189.75680541992188,184.49415588378906,185.79766845703125,1194330.0 2014-12-05,184.72763061523438,190.66148376464844,183.85214233398438,187.72373962402344,1217358.0 2014-12-08,184.7178955078125,187.3443603515625,182.61672973632812,184.19261169433594,915537.0 2014-12-09,182.2081756591797,183.31712341308594,178.64785766601562,181.99415588378906,756814.0 2014-12-10,178.85214233398438,183.72567749023438,178.17120361328125,182.2081756591797,973722.0 2014-12-11,181.74124145507812,183.064208984375,178.5505828857422,178.58949279785156,842549.0 2014-12-12,179.2801513671875,182.1692657470703,178.4046630859375,179.1439666748047,679097.0 2014-12-15,173.45330810546875,180.65174865722656,173.30738830566406,180.65174865722656,1511674.0 2014-12-16,170.40855407714844,176.07977294921875,167.40272521972656,172.9669189453125,1276673.0 2014-12-17,176.27432250976562,176.42996215820312,169.2704315185547,169.94163513183594,1300934.0 2014-12-18,182.188720703125,182.3540802001953,178.15174865722656,179.1147918701172,1444443.0 2014-12-19,184.79571533203125,185.21400451660156,179.64007568359375,182.68482971191406,1513010.0 2014-12-22,184.2704315185547,186.42022705078125,182.07199096679688,184.78599548339844,817157.0 2014-12-23,178.501953125,184.81517028808594,177.89883422851562,184.33851623535156,1090194.0 2014-12-24,181.14785766601562,183.73541259765625,177.68482971191406,178.2393035888672,388995.0 2014-12-26,183.0739288330078,184.2606964111328,179.8929901123047,181.14785766601562,548027.0 2014-12-29,184.36770629882812,184.7081756591797,180.11672973632812,183.0739288330078,639108.0 2014-12-30,181.21595764160156,185.1459197998047,180.5739288330078,183.36575317382812,600044.0 2014-12-31,179.5525360107422,184.48443603515625,179.1439666748047,181.39105224609375,524280.0 2015-01-02,180.36964416503906,184.81517028808594,178.93968200683594,181.09922790527344,1574588.0 2015-01-05,185.52529907226562,188.49221801757812,179.4552459716797,180.36964416503906,1591858.0 2015-01-06,183.18093872070312,187.6459197998047,180.7490234375,185.2626495361328,1171612.0 2015-01-07,189.61090087890625,191.63424682617188,183.00584411621094,184.02723693847656,2429267.0 2015-01-08,191.45913696289062,194.03697204589844,189.5817108154297,192.43190002441406,1786253.0 2015-01-09,189.49415588378906,194.04669189453125,189.15370178222656,192.84046936035156,1291168.0 2015-01-12,184.92218017578125,193.33657836914062,175.11672973632812,190.5836639404297,3144858.0 2015-01-13,180.04864501953125,187.90855407714844,177.2373504638672,187.31517028808594,1929659.0 2015-01-14,177.44163513183594,179.32879638671875,174.4163360595703,177.00389099121094,1272047.0 2015-01-15,175.98248291015625,180.437744140625,174.47470092773438,177.47080993652344,1750581.0 2015-01-16,178.813232421875,179.2315216064453,174.7081756591797,176.25486755371094,1470348.0 2015-01-20,191.37159729003906,191.62451171875,179.37742614746094,179.96109008789062,2430809.0 2015-01-21,186.54669189453125,188.998046875,183.85214233398438,188.2198486328125,2131764.0 2015-01-22,188.60894775390625,189.08560180664062,180.64202880859375,187.2081756591797,1470760.0 2015-01-23,191.78988647460938,194.02723693847656,188.813232421875,188.998046875,1678313.0 2015-01-26,196.186767578125,196.4494171142578,190.2821044921875,192.55836486816406,1353670.0 2015-01-27,197.71400451660156,200.38909912109375,191.65370178222656,193.48248291015625,1707200.0 2015-01-28,192.47080993652344,207.5194549560547,192.17898559570312,203.05447387695312,2324822.0 2015-01-29,194.5525360107422,196.1770477294922,188.18093872070312,192.6070098876953,1463358.0 2015-01-30,189.87353515625,196.498046875,189.688720703125,193.21011352539062,1512805.0 2015-02-02,189.46498107910156,191.40077209472656,185.05836486816406,190.04864501953125,1329410.0 2015-02-03,187.74319458007812,189.49415588378906,182.10116577148438,187.9669189453125,1638221.0 2015-02-04,186.7996063232422,188.47276306152344,183.76458740234375,186.25486755371094,924994.0 2015-02-05,189.21206665039062,189.47470092773438,186.9260711669922,187.74319458007812,1190321.0 2015-02-06,187.3929901123047,190.51556396484375,186.56614685058594,189.8540802001953,1333727.0 2015-02-09,187.0330810546875,189.31906127929688,185.35018920898438,186.7704315185547,1166677.0 2015-02-10,188.72567749023438,189.47470092773438,187.0428009033203,187.6361846923828,840698.0 2015-02-11,190.34046936035156,191.3618621826172,188.0933837890625,188.21011352539062,983796.0 2015-02-12,191.37159729003906,191.84825134277344,188.33657836914062,191.1673126220703,648051.0 2015-02-13,193.13229370117188,193.2684783935547,190.2918243408203,191.67315673828125,550391.0 2015-02-17,193.44357299804688,193.6770477294922,190.7198486328125,191.9163360595703,731011.0 2015-02-18,193.21011352539062,194.35797119140625,191.63424682617188,193.57977294921875,492720.0 2015-02-19,196.82879638671875,197.09144592285156,191.38131713867188,191.38131713867188,1130183.0 2015-02-20,197.6070098876953,198.32684326171875,194.62062072753906,197.75291442871094,771514.0 2015-02-23,195.47665405273438,198.2003936767578,194.7178955078125,197.89883422851562,670873.0 2015-02-24,194.2606964111328,195.3307342529297,191.87742614746094,194.59144592285156,643117.0 2015-02-25,190.87548828125,194.19261169433594,189.20233154296875,192.70428466796875,954498.0 2015-02-26,193.05447387695312,193.47276306152344,187.9182891845703,191.08949279785156,734198.0 2015-02-27,190.1361846923828,193.9688720703125,190.02919006347656,191.28404235839844,552242.0 2015-03-02,188.77432250976562,191.4785919189453,187.25680541992188,188.8229522705078,992123.0 2015-03-03,190.69065856933594,191.0311279296875,185.5836639404297,188.8424072265625,1108595.0 2015-03-04,187.43190002441406,190.9046630859375,187.12062072753906,189.5525360107422,813251.0 2015-03-05,194.67898559570312,194.80545043945312,186.37159729003906,186.38131713867188,1535318.0 2015-03-06,187.87937927246094,194.05642700195312,187.44163513183594,193.21011352539062,1129875.0 2015-03-09,187.811279296875,189.6692657470703,186.7704315185547,188.85214233398438,756505.0 2015-03-10,187.85992431640625,189.79571533203125,183.62840270996094,186.52723693847656,1107978.0 2015-03-11,185.05836486816406,188.28793334960938,184.8249053955078,188.28793334960938,842857.0 2015-03-12,182.9863739013672,184.93190002441406,182.59727478027344,184.72763061523438,1072924.0 2015-03-13,183.0836639404297,184.4260711669922,180.09727478027344,181.58560180664062,1052055.0 2015-03-16,191.3618621826172,191.62451171875,183.91050720214844,184.49415588378906,1180144.0 2015-03-17,189.20233154296875,189.60116577148438,185.94357299804688,188.6575927734375,929312.0 2015-03-18,189.77626037597656,191.6147918701172,186.86770629882812,189.78599548339844,698218.0 2015-03-19,194.36770629882812,194.688720703125,189.67898559570312,190.94357299804688,1147145.0 2015-03-20,190.68093872070312,197.3249053955078,189.79571533203125,196.0311279296875,1499544.0 2015-03-23,186.86770629882812,189.47470092773438,185.8949432373047,187.55836486816406,999319.0 2015-03-24,185.71011352539062,189.78599548339844,185.0,187.44163513183594,1048354.0 2015-03-25,178.28793334960938,187.1984405517578,178.18093872070312,186.23541259765625,1485871.0 2015-03-26,179.34825134277344,181.41050720214844,173.6575927734375,177.14007568359375,1179013.0 2015-03-27,182.07199096679688,182.29571533203125,179.21206665039062,179.59144592285156,713226.0 2015-03-30,182.50973510742188,185.94357299804688,181.3229522705078,183.686767578125,806260.0 2015-03-31,180.5836639404297,182.2373504638672,179.91244506835938,181.43968200683594,1177677.0 2015-04-01,177.24708557128906,181.24513244628906,175.65174865722656,180.80738830566406,1197106.0 2015-04-02,178.02529907226562,178.8229522705078,176.30349731445312,177.88909912109375,977525.0 2015-04-06,177.811279296875,179.33851623535156,176.3424072265625,176.38131713867188,996338.0 2015-04-07,177.7821044921875,183.47276306152344,177.26654052734375,177.77236938476562,1038794.0 2015-04-08,180.27236938476562,181.78988647460938,177.97665405273438,178.76458740234375,867735.0 2015-04-09,181.26458740234375,181.81906127929688,178.30738830566406,180.5739288330078,1025224.0 2015-04-10,183.03501892089844,184.5428009033203,180.68093872070312,181.89688110351562,556868.0 2015-04-13,185.1556396484375,186.58560180664062,182.0136260986328,182.12062072753906,922322.0 2015-04-14,183.03501892089844,186.19650268554688,181.9260711669922,184.9805450439453,789401.0 2015-04-15,185.27236938476562,185.97276306152344,181.9552459716797,183.2393035888672,912864.0 2015-04-16,187.7626495361328,188.57003784179688,183.92996215820312,185.78793334960938,930032.0 2015-04-17,185.95330810546875,187.0330810546875,184.35797119140625,185.9046630859375,1113838.0 2015-04-20,187.9182891845703,190.5933837890625,185.64202880859375,187.1692657470703,1201629.0 2015-04-21,193.88131713867188,195.11672973632812,188.2295684814453,189.24124145507812,2350625.0 2015-04-22,184.8638153076172,194.04669189453125,182.3443603515625,193.36575317382812,4970997.0 2015-04-23,187.3540802001953,187.9182891845703,181.04086303710938,185.98248291015625,2025880.0 2015-04-24,184.4260711669922,187.71400451660156,183.77432250976562,187.2081756591797,864445.0 2015-04-27,178.7062225341797,188.28793334960938,178.30738830566406,184.8638153076172,1721900.0 2015-04-28,179.35797119140625,181.186767578125,173.813232421875,179.6692657470703,1488750.0 2015-04-29,181.42022705078125,181.5953369140625,176.89688110351562,179.8249053955078,1261870.0 2015-04-30,179.2315216064453,182.6750946044922,177.14007568359375,180.81712341308594,1655286.0 2015-05-01,186.0214080810547,186.2062225341797,180.4571990966797,180.7684783935547,1480526.0 2015-05-04,184.48443603515625,186.28404235839844,181.9163360595703,185.40855407714844,948741.0 2015-05-05,181.94552612304688,184.20233154296875,180.05836486816406,183.28793334960938,1298878.0 2015-05-06,183.41439819335938,183.85214233398438,180.94357299804688,182.6750946044922,1053186.0 2015-05-07,185.62257385253906,187.73345947265625,182.10116577148438,183.29766845703125,1688387.0 2015-05-08,190.47665405273438,191.39105224609375,185.91439819335938,187.5194549560547,1499749.0 2015-05-11,192.15953063964844,192.45135498046875,189.688720703125,191.1381378173828,1062644.0 2015-05-12,191.6050567626953,192.0330810546875,189.30934143066406,190.38909912109375,1162874.0 2015-05-13,192.8307342529297,192.89883422851562,189.81517028808594,191.7704315185547,1506945.0 2015-05-14,193.501953125,194.63035583496094,191.37159729003906,192.70428466796875,1642744.0 2015-05-15,193.64785766601562,194.64981079101562,192.66537475585938,194.5525360107422,990684.0 2015-05-18,195.2918243408203,195.71011352539062,193.0933837890625,193.12257385253906,985646.0 2015-05-19,196.63424682617188,197.3540802001953,194.61090087890625,195.3015594482422,901762.0 2015-05-20,196.4688720703125,197.61672973632812,194.36770629882812,196.7704315185547,1347914.0 2015-05-21,197.58755493164062,198.1128387451172,196.498046875,196.70233154296875,788270.0 2015-05-22,199.4163360595703,200.12646484375,197.47080993652344,197.85992431640625,1118875.0 2015-05-26,199.50389099121094,200.71011352539062,197.062255859375,198.7937774658203,1332288.0 2015-05-27,203.76458740234375,204.7178955078125,200.1459197998047,200.99221801757812,1729404.0 2015-05-28,202.937744140625,204.7081756591797,201.4883270263672,203.9883270263672,951620.0 2015-05-29,200.4669189453125,203.21011352539062,199.81517028808594,202.937744140625,997366.0 2015-06-01,199.8443603515625,201.35214233398438,198.6381378173828,200.8852081298828,826409.0 2015-06-02,199.60116577148438,200.37937927246094,197.22763061523438,200.1750946044922,694003.0 2015-06-03,203.2198486328125,203.43385314941406,199.7081756591797,200.63229370117188,1026355.0 2015-06-04,202.29571533203125,203.58949279785156,201.62451171875,201.80934143066406,1071690.0 2015-06-05,204.48443603515625,205.77821350097656,200.77821350097656,201.83851623535156,1139744.0 2015-06-08,204.92218017578125,205.49610900878906,198.02529907226562,202.70428466796875,2012824.0 2015-06-09,209.7178955078125,209.8638153076172,203.30738830566406,204.2801513671875,2379409.0 2015-06-10,209.5817108154297,210.99221801757812,205.65174865722656,208.4046630859375,1420079.0 2015-06-11,211.87742614746094,213.12257385253906,209.0758819580078,210.84629821777344,994898.0 2015-06-12,209.4066162109375,211.08949279785156,207.55836486816406,210.22373962402344,1104689.0 2015-06-15,209.21206665039062,210.0194549560547,207.30545043945312,209.95135498046875,956554.0 2015-06-16,210.05836486816406,211.21595764160156,207.9474639892578,209.88327026367188,960872.0 2015-06-17,209.50389099121094,211.1673126220703,208.57003784179688,210.91439819335938,657098.0 2015-06-18,212.811279296875,214.00778198242188,210.21400451660156,210.21400451660156,915126.0 2015-06-19,212.14981079101562,213.59922790527344,210.7684783935547,213.34629821777344,941545.0 2015-06-22,214.01751708984375,214.60116577148438,212.27626037597656,213.998046875,913995.0 2015-06-23,214.7373504638672,215.3015594482422,212.188720703125,213.88131713867188,1484638.0 2015-06-24,214.17315673828125,217.00389099121094,213.064208984375,214.00778198242188,1786458.0 2015-06-25,213.03501892089844,216.9260711669922,212.54864501953125,216.10894775390625,1500880.0 2015-06-26,212.12062072753906,214.16342163085938,209.16342163085938,212.26654052734375,3519461.0 2015-06-29,208.15174865722656,212.6459197998047,207.86964416503906,209.75680541992188,1611904.0 2015-06-30,212.41244506835938,212.86964416503906,209.5330810546875,210.5739288330078,1256524.0 2015-07-01,214.6692657470703,217.29571533203125,213.5505828857422,214.688720703125,1710900.0 2015-07-02,214.0758819580078,216.14785766601562,213.27821350097656,216.10894775390625,959638.0 2015-07-06,214.50389099121094,215.82684326171875,211.67315673828125,212.74319458007812,1434677.0 2015-07-07,215.7295684814453,215.94357299804688,212.062255859375,215.5836639404297,1270094.0 2015-07-08,208.0739288330078,215.03890991210938,207.5,214.49415588378906,1926164.0 2015-07-09,211.25486755371094,212.9863739013672,210.11672973632812,210.4669189453125,1330026.0 2015-07-10,213.47276306152344,214.18287658691406,210.52529907226562,213.8229522705078,923350.0 2015-07-13,215.437744140625,216.68287658691406,214.50389099121094,216.68287658691406,841110.0 2015-07-14,223.01556396484375,224.05642700195312,214.6692657470703,215.95330810546875,1602755.0 2015-07-15,222.84046936035156,225.68093872070312,222.0817108154297,225.27236938476562,1123090.0 2015-07-16,224.57199096679688,225.19454956054688,221.86770629882812,224.90272521972656,799784.0 2015-07-17,233.2295684814453,233.46302795410156,223.73541259765625,226.186767578125,1781010.0 2015-07-20,233.48248291015625,235.7684783935547,232.44163513183594,234.2801513671875,1707405.0 2015-07-21,231.07003784179688,234.22178649902344,225.75875854492188,233.6575927734375,2451163.0 2015-07-22,211.56614685058594,214.00778198242188,201.38131713867188,205.19454956054688,7016408.0 2015-07-23,213.9494171142578,214.19261169433594,206.53697204589844,213.48248291015625,3030750.0 2015-07-24,215.07781982421875,217.15953063964844,211.11868286132812,213.87159729003906,1882268.0 2015-07-27,211.35214233398438,213.4241180419922,208.18093872070312,212.9571990966797,1530486.0 2015-07-28,211.8871612548828,213.80349731445312,209.57199096679688,213.47276306152344,1306382.0 2015-07-29,211.27432250976562,213.6770477294922,208.88131713867188,211.99415588378906,980301.0 2015-07-30,212.90855407714844,213.61868286132812,209.2509765625,210.84629821777344,742524.0 2015-07-31,213.32684326171875,214.8443603515625,212.1692657470703,212.9571990966797,727207.0 2015-08-03,210.79766845703125,214.5136260986328,208.19065856933594,213.9785919189453,747150.0 2015-08-04,208.47276306152344,211.98443603515625,207.5194549560547,210.39883422851562,823120.0 2015-08-05,209.9805450439453,213.3852081298828,209.2606964111328,211.5758819580078,821064.0 2015-08-06,203.9494171142578,211.53697204589844,202.3540802001953,210.86575317382812,1685817.0 2015-08-07,204.76654052734375,205.94357299804688,201.3618621826172,203.57977294921875,1244291.0 2015-08-10,206.001953125,207.1984405517578,203.6673126220703,206.313232421875,2366970.0 2015-08-11,202.90855407714844,206.7606964111328,201.07977294921875,205.6128387451172,1194228.0 2015-08-12,201.71206665039062,202.33462524414062,196.25486755371094,199.4163360595703,1440948.0 2015-08-13,203.15174865722656,204.18287658691406,200.38909912109375,202.0525360107422,1381735.0 2015-08-14,202.40272521972656,203.5311279296875,201.37159729003906,201.8871612548828,702330.0 2015-08-17,202.24708557128906,203.6575927734375,200.38909912109375,200.437744140625,1659912.0 2015-08-18,201.3618621826172,203.7937774658203,200.25291442871094,202.0428009033203,1053494.0 2015-08-19,200.04864501953125,201.7996063232422,198.9785919189453,201.26458740234375,1076522.0 2015-08-20,194.97080993652344,199.4163360595703,194.8929901123047,198.8326873779297,1160612.0 2015-08-21,194.50389099121094,197.02334594726562,192.43190002441406,193.33657836914062,1901903.0 2015-08-24,186.54669189453125,193.64785766601562,174.31906127929688,179.2704315185547,2203621.0 2015-08-25,184.47470092773438,193.0739288330078,184.46498107910156,190.78793334960938,1403117.0 2015-08-26,190.36964416503906,191.7704315185547,183.21011352539062,190.03890991210938,2874288.0 2015-08-27,196.43968200683594,196.8871612548828,192.6459197998047,193.3949432373047,1684070.0 2015-08-28,196.2062225341797,197.47080993652344,193.71595764160156,195.52529907226562,1430976.0 2015-08-31,192.22763061523438,198.43385314941406,191.5758819580078,196.08949279785156,1353568.0 2015-09-01,187.86964416503906,192.3638153076172,186.6439666748047,189.2606964111328,1403528.0 2015-09-02,192.71400451660156,192.71400451660156,188.3560333251953,190.7393035888672,655761.0 2015-09-03,190.12646484375,194.5525360107422,189.32879638671875,193.686767578125,1143753.0 2015-09-04,187.89883422851562,189.92218017578125,186.28404235839844,187.38327026367188,758561.0 2015-09-08,193.01556396484375,193.14202880859375,188.27821350097656,190.42800903320312,1195872.0 2015-09-09,191.38131713867188,194.04669189453125,190.6128387451172,193.89105224609375,971254.0 2015-09-10,194.50389099121094,195.0194549560547,190.77821350097656,191.63424682617188,1187237.0 2015-09-11,200.78793334960938,201.58560180664062,192.9863739013672,193.31712341308594,1897791.0 2015-09-14,200.40855407714844,201.06031799316406,197.12062072753906,199.5817108154297,1340409.0 2015-09-15,200.1070098876953,201.42022705078125,198.92996215820312,200.67120361328125,881921.0 2015-09-16,199.6984405517578,201.1673126220703,198.00584411621094,199.87353515625,894257.0 2015-09-17,204.33851623535156,207.46109008789062,199.95135498046875,200.21400451660156,1254777.0 2015-09-18,203.19065856933594,204.65953063964844,201.0116729736328,203.95913696289062,1375053.0 2015-09-21,194.7373504638672,204.2704315185547,193.59922790527344,204.01751708984375,1301859.0 2015-09-22,187.8307342529297,192.71400451660156,185.4182891845703,191.63424682617188,1929248.0 2015-09-23,184.75680541992188,189.2606964111328,184.5428009033203,187.8307342529297,1216535.0 2015-09-24,183.15174865722656,185.437744140625,179.2509765625,184.5330810546875,1254777.0 2015-09-25,170.75875854492188,186.001953125,165.65174865722656,185.03890991210938,2977396.0 2015-09-28,162.9474639892578,169.74708557128906,156.81906127929688,168.48248291015625,3755592.0 2015-09-29,165.19454956054688,169.76654052734375,160.1556396484375,161.1381378173828,3338944.0 2015-09-30,171.0311279296875,172.46109008789062,167.2178955078125,168.87159729003906,2704874.0 2015-10-01,152.92800903320312,164.00778198242188,152.30545043945312,163.5214080810547,4833862.0 2015-10-02,159.15370178222656,159.39688110351562,149.2801513671875,150.7684783935547,3258040.0 2015-10-05,158.72567749023438,161.41050720214844,155.40855407714844,160.50584411621094,3078243.0 2015-10-06,141.83851623535156,144.34825134277344,126.45914459228516,129.79571533203125,17655180.0 2015-10-07,141.96498107910156,145.437744140625,139.01751708984375,142.17898559570312,3473509.0 2015-10-08,136.54669189453125,140.8560333251953,135.437744140625,140.68093872070312,3540843.0 2015-10-09,143.74513244628906,144.74708557128906,136.51751708984375,137.43190002441406,2190565.0 2015-10-12,142.6070098876953,144.4552459716797,141.4883270263672,144.13424682617188,1064083.0 2015-10-13,141.4688720703125,145.9046630859375,141.23541259765625,142.53890991210938,1355418.0 2015-10-14,140.60311889648438,144.01751708984375,140.1556396484375,141.7704315185547,1181069.0 2015-10-15,147.70428466796875,148.00584411621094,140.22373962402344,140.564208984375,1903856.0 2015-10-16,146.12840270996094,148.6381378173828,144.39688110351562,147.85992431640625,1645622.0 2015-10-19,143.46302795410156,147.3249053955078,142.13035583496094,145.65174865722656,1896454.0 2015-10-20,141.14785766601562,144.4163360595703,139.5330810546875,143.32684326171875,3178782.0 2015-10-21,136.35214233398438,149.64981079101562,132.62646484375,149.64981079101562,2746610.0 2015-10-22,138.21011352539062,140.38909912109375,133.9883270263672,136.86770629882812,2254918.0 2015-10-23,143.41439819335938,145.05836486816406,139.88327026367188,141.7315216064453,1899230.0 2015-10-26,143.62840270996094,145.1070098876953,141.08949279785156,142.99610900878906,1417201.0 2015-10-27,141.07977294921875,144.93190002441406,139.8638153076172,143.32684326171875,1549710.0 2015-10-28,142.9571990966797,143.36575317382812,139.1050567626953,140.83657836914062,1234628.0 2015-10-29,141.7509765625,144.90272521972656,140.83657836914062,142.5,898883.0 2015-10-30,139.37742614746094,142.8015594482422,137.6361846923828,141.4688720703125,1442490.0 2015-11-02,144.78599548339844,145.1556396484375,139.03697204589844,140.4863739013672,1151566.0 2015-11-03,148.69650268554688,151.07977294921875,142.82101440429688,143.72567749023438,2203210.0 2015-11-04,154.72763061523438,154.8249053955078,146.96498107910156,148.48248291015625,2222639.0 2015-11-05,150.53501892089844,155.51556396484375,149.8929901123047,154.7373504638672,1736292.0 2015-11-06,151.5953369140625,153.0933837890625,149.4260711669922,150.7684783935547,1096670.0 2015-11-09,150.39883422851562,151.6050567626953,148.64785766601562,151.12840270996094,1631539.0 2015-11-10,149.12451171875,151.54669189453125,148.21011352539062,150.42800903320312,1893782.0 2015-11-11,150.7490234375,151.41050720214844,148.44357299804688,149.80545043945312,957685.0 2015-11-12,151.1575927734375,154.34825134277344,149.02723693847656,150.2918243408203,1123193.0 2015-11-13,161.1381378173828,163.6575927734375,157.38327026367188,159.06614685058594,4901710.0 2015-11-16,165.47665405273438,166.21595764160156,158.32684326171875,160.95330810546875,3248583.0 2015-11-17,168.75486755371094,171.14785766601562,165.7198486328125,165.78793334960938,2877578.0 2015-11-18,171.62451171875,174.0758819580078,167.85018920898438,168.71595764160156,24232633.0 2015-11-19,169.03697204589844,171.69261169433594,167.85018920898438,171.67315673828125,3206435.0 2015-11-20,169.59144592285156,170.99221801757812,167.9571990966797,170.42800903320312,1779057.0 2015-11-23,169.8638153076172,171.19650268554688,166.78988647460938,169.78599548339844,1478572.0 2015-11-24,171.4883270263672,171.6439666748047,166.84825134277344,168.0739288330078,1841970.0 2015-11-25,175.5447540283203,176.4785919189453,170.65174865722656,172.43190002441406,1547243.0 2015-11-27,180.50584411621094,181.10894775390625,175.51556396484375,175.79766845703125,1167808.0 2015-11-30,178.89105224609375,181.186767578125,176.7996063232422,181.186767578125,2010871.0 2015-12-01,182.30545043945312,183.44357299804688,178.6575927734375,180.04864501953125,2265506.0 2015-12-02,176.65370178222656,182.87937927246094,176.2937774658203,182.6070098876953,1557009.0 2015-12-03,169.39688110351562,178.92022705078125,167.31517028808594,176.55642700195312,2666118.0 2015-12-04,173.95913696289062,174.72763061523438,168.9785919189453,170.5836639404297,2258824.0 2015-12-07,171.2937774658203,173.92996215820312,168.31712341308594,173.92996215820312,1352231.0 2015-12-08,176.78988647460938,177.25680541992188,168.8326873779297,170.37937927246094,1627735.0 2015-12-09,173.9785919189453,178.4241180419922,171.22567749023438,175.39883422851562,1332391.0 2015-12-10,177.6750946044922,180.07781982421875,173.60894775390625,174.4066162109375,1133781.0 2015-12-11,170.05836486816406,175.7490234375,169.5136260986328,175.0,1919996.0 2015-12-14,169.90272521972656,172.17898559570312,167.07199096679688,170.3015594482422,1748320.0 2015-12-15,181.2062225341797,182.77236938476562,169.0953369140625,170.8852081298828,2064635.0 2015-12-16,181.82879638671875,182.50973510742188,179.1439666748047,181.82879638671875,2065869.0 2015-12-17,176.313232421875,183.05447387695312,176.08949279785156,181.55642700195312,1368062.0 2015-12-18,176.98443603515625,180.93385314941406,173.85214233398438,175.08755493164062,2329654.0 2015-12-21,181.7509765625,183.80349731445312,178.501953125,178.9688720703125,1046710.0 2015-12-22,181.8871612548828,183.02529907226562,178.2198486328125,182.9182891845703,1212834.0 2015-12-23,180.3015594482422,182.37353515625,179.36770629882812,181.9552459716797,998908.0 2015-12-24,183.85214233398438,184.32879638671875,180.4182891845703,180.8949432373047,631398.0 2015-12-28,182.937744140625,185.22373962402344,182.188720703125,183.49221801757812,861978.0 2015-12-29,188.89105224609375,190.9241180419922,183.9494171142578,184.13424682617188,1529253.0 2015-12-30,185.86575317382812,191.11868286132812,185.20428466796875,189.59144592285156,833297.0 2015-12-31,186.72178649902344,188.93968200683594,184.32879638671875,184.8443603515625,917079.0 2016-01-04,176.3424072265625,183.12257385253906,174.9805450439453,182.53890991210938,2582542.0 2016-01-05,173.17120361328125,177.99610900878906,172.0136260986328,176.82879638671875,1924313.0 2016-01-06,172.72373962402344,175.16537475585938,170.23345947265625,171.37159729003906,1152902.0 2016-01-07,163.15174865722656,169.6692657470703,162.4805450439453,166.24513244628906,2523740.0 2016-01-08,160.67120361328125,167.66537475585938,160.40855407714844,164.1439666748047,1686228.0 2016-01-11,161.19650268554688,168.90077209472656,157.062255859375,168.5505828857422,3198622.0 2016-01-12,164.04669189453125,165.3307342529297,158.60894775390625,162.6070098876953,1818224.0 2016-01-13,160.00973510742188,166.70233154296875,158.6381378173828,164.90272521972656,1854718.0 2016-01-14,170.34046936035156,171.7704315185547,156.62451171875,160.91439819335938,2165379.0 2016-01-15,166.4883270263672,169.67898559570312,164.18287658691406,164.2801513671875,2753498.0 2016-01-19,164.96109008789062,169.60116577148438,160.8949432373047,168.9785919189453,1901697.0 2016-01-20,166.78988647460938,169.05642700195312,157.84046936035156,163.62840270996094,1935416.0 2016-01-21,164.57199096679688,167.8015594482422,163.4241180419922,167.62646484375,1020187.0 2016-01-22,171.89688110351562,172.72373962402344,166.12840270996094,168.00584411621094,1630922.0 2016-01-25,169.72763061523438,174.16342163085938,168.9494171142578,171.80934143066406,1057298.0 2016-01-26,168.19065856933594,170.51556396484375,164.08560180664062,169.16342163085938,1077858.0 2016-01-27,157.99610900878906,169.94163513183594,156.74124145507812,168.47276306152344,2374680.0 2016-01-28,150.04864501953125,160.7490234375,148.30738830566406,159.87353515625,3757751.0 2016-01-29,153.64785766601562,154.94163513183594,149.4260711669922,150.5933837890625,2939977.0 2016-02-01,154.61090087890625,155.8949432373047,150.53501892089844,152.46109008789062,1907557.0 2016-02-02,150.4474639892578,155.5447540283203,148.61868286132812,152.72373962402344,1561532.0 2016-02-03,145.38909912109375,148.61868286132812,136.30349731445312,143.15174865722656,3809357.0 2016-02-04,139.47470092773438,144.78599548339844,137.0817108154297,142.27626037597656,1742152.0 2016-02-05,132.3443603515625,139.2315216064453,130.87548828125,138.77432250976562,2308066.0 2016-02-08,131.68287658691406,133.49221801757812,126.8190689086914,131.3326873779297,1967386.0 2016-02-09,135.69065856933594,139.2509765625,128.05447387695312,129.94163513183594,2087457.0 2016-02-10,134.92218017578125,141.7801513671875,134.46498107910156,136.66342163085938,1402500.0 2016-02-11,134.688720703125,136.27432250976562,131.3229522705078,132.92800903320312,1186723.0 2016-02-12,138.8326873779297,139.30934143066406,133.3560333251953,136.07003784179688,1011860.0 2016-02-16,145.04864501953125,145.51556396484375,140.07781982421875,140.4182891845703,1518870.0 2016-02-17,151.39105224609375,152.07199096679688,144.8249053955078,144.8249053955078,1538710.0 2016-02-18,146.07003784179688,151.69261169433594,145.62257385253906,150.4182891845703,2107400.0 2016-02-19,147.188720703125,148.62840270996094,144.46498107910156,145.16537475585938,1072615.0 2016-02-22,148.76458740234375,150.4474639892578,147.27626037597656,148.85214233398438,868352.0 2016-02-23,145.8560333251953,149.90272521972656,145.04864501953125,147.41244506835938,1389445.0 2016-02-24,145.35018920898438,145.75875854492188,139.13424682617188,144.34825134277344,1370941.0 2016-02-25,148.2490234375,149.12451171875,144.5136260986328,145.94357299804688,1303607.0 2016-02-26,151.07977294921875,152.28599548339844,147.5194549560547,148.87159729003906,1006618.0 2016-02-29,146.14785766601562,152.55836486816406,146.14785766601562,150.311279296875,1421107.0 2016-03-01,155.16537475585938,155.1750946044922,146.98443603515625,148.05447387695312,1360764.0 2016-03-02,152.9182891845703,157.45135498046875,151.62451171875,154.33851623535156,984927.0 2016-03-03,153.16148376464844,154.02723693847656,150.8852081298828,152.56809997558594,735945.0 2016-03-04,151.8871612548828,154.79571533203125,150.78793334960938,154.2996063232422,886444.0 2016-03-07,157.2178955078125,158.7062225341797,149.2996063232422,150.77821350097656,1357268.0 2016-03-08,146.3326873779297,153.69650268554688,146.0116729736328,151.83851623535156,2107811.0 2016-03-09,148.8326873779297,149.5817108154297,143.57003784179688,146.22567749023438,1608614.0 2016-03-10,150.83657836914062,153.58949279785156,147.86964416503906,150.35018920898438,1291168.0 2016-03-11,154.2704315185547,154.6692657470703,150.02919006347656,152.2178955078125,1285720.0 2016-03-14,150.55447387695312,155.32101440429688,149.93190002441406,154.1439666748047,1060588.0 2016-03-15,145.8949432373047,151.3229522705078,143.72567749023438,149.65953063964844,1168733.0 2016-03-16,145.1361846923828,148.9688720703125,143.6575927734375,145.80738830566406,1069428.0 2016-03-17,143.21011352539062,145.39883422851562,138.5311279296875,144.4260711669922,1593914.0 2016-03-18,146.14785766601562,146.8871612548828,141.50778198242188,144.0953369140625,1901697.0 2016-03-21,150.9046630859375,152.8307342529297,148.58949279785156,150.04864501953125,1337736.0 2016-03-22,152.10116577148438,152.68482971191406,148.36575317382812,150.437744140625,1106231.0 2016-03-23,148.3852081298828,153.92022705078125,147.9571990966797,151.97470092773438,882332.0 2016-03-24,151.10894775390625,151.69261169433594,145.437744140625,147.7626495361328,982048.0 2016-03-28,147.9863739013672,152.62646484375,146.98443603515625,152.30545043945312,873183.0 2016-03-29,152.85018920898438,153.17120361328125,146.4688720703125,148.2684783935547,1012477.0 2016-03-30,153.14202880859375,158.48248291015625,151.3229522705078,154.63035583496094,1098521.0 2016-03-31,157.69454956054688,159.5136260986328,153.21011352539062,153.64785766601562,1224862.0 2016-04-01,162.31517028808594,164.96109008789062,156.313232421875,157.31517028808594,1745750.0 2016-04-04,163.03501892089844,165.20428466796875,161.6050567626953,163.18093872070312,902481.0 2016-04-05,159.2704315185547,163.0739288330078,158.998046875,161.4785919189453,911219.0 2016-04-06,169.4163360595703,169.46498107910156,159.435791015625,159.435791015625,1189602.0 2016-04-07,163.62840270996094,168.73541259765625,162.3249053955078,168.73541259765625,1345446.0 2016-04-08,163.77432250976562,167.6070098876953,162.6556396484375,165.7198486328125,896622.0 2016-04-11,165.27236938476562,169.46498107910156,164.74708557128906,166.80934143066406,1040233.0 2016-04-12,166.7704315185547,167.71400451660156,162.937744140625,165.36964416503906,742319.0 2016-04-13,169.2704315185547,171.74124145507812,166.10894775390625,167.89883422851562,1092867.0 2016-04-14,167.937744140625,169.46498107910156,167.13035583496094,169.2704315185547,684340.0 2016-04-15,168.91050720214844,169.21206665039062,165.42800903320312,165.42800903320312,899500.0 2016-04-18,173.27821350097656,173.90077209472656,168.25875854492188,168.45330810546875,1420593.0 2016-04-19,133.15174865722656,140.07781982421875,128.90077209472656,138.6575927734375,11695042.0 2016-04-20,135.68093872070312,136.186767578125,132.7821044921875,134.72763061523438,2981611.0 2016-04-21,141.001953125,141.14785766601562,136.04086303710938,136.186767578125,2279590.0 2016-04-22,139.67898559570312,141.7509765625,137.2178955078125,140.7490234375,2263862.0 2016-04-25,139.17315673828125,140.53501892089844,138.58949279785156,140.07781982421875,1747600.0 2016-04-26,135.4182891845703,139.59144592285156,134.2606964111328,139.03697204589844,1898510.0 2016-04-27,134.81517028808594,135.9046630859375,133.56031799316406,135.21400451660156,1328484.0 2016-04-28,132.0525360107422,135.50584411621094,131.50778198242188,133.8618621826172,1541794.0 2016-04-29,131.313232421875,132.188720703125,128.4046630859375,131.3229522705078,2209686.0 2016-05-02,132.2178955078125,133.25875854492188,130.68093872070312,131.0505828857422,2015600.0 2016-05-03,130.00973510742188,131.69261169433594,128.4046630859375,130.64202880859375,2479742.0 2016-05-04,131.2937774658203,132.97665405273438,123.63813018798828,124.99027252197266,3374924.0 2016-05-05,135.11672973632812,136.186767578125,130.4571990966797,130.9241180419922,2131764.0 2016-05-06,136.87742614746094,138.89105224609375,134.2704315185547,134.80545043945312,2285347.0 2016-05-09,137.89883422851562,139.08560180664062,136.4688720703125,136.4688720703125,1165444.0 2016-05-10,138.9494171142578,139.1050567626953,135.40855407714844,138.5311279296875,814279.0 2016-05-11,135.07781982421875,140.1556396484375,134.8638153076172,138.95913696289062,1140052.0 2016-05-12,133.21011352539062,136.3326873779297,132.26654052734375,136.06031799316406,1227946.0 2016-05-13,133.19065856933594,134.5525360107422,131.85797119140625,132.90855407714844,942676.0 2016-05-16,136.5758819580078,136.9066162109375,132.28599548339844,132.77236938476562,801840.0 2016-05-17,134.99026489257812,138.36575317382812,134.65953063964844,136.70233154296875,1213657.0 2016-05-18,136.41050720214844,137.97665405273438,133.998046875,134.688720703125,827848.0 2016-05-19,134.2704315185547,136.1575927734375,132.62646484375,135.39883422851562,583493.0 2016-05-20,136.68287658691406,137.71400451660156,133.72567749023438,134.99026489257812,787654.0 2016-05-23,136.0214080810547,138.064208984375,135.82684326171875,136.78988647460938,466506.0 2016-05-24,139.57199096679688,139.7373504638672,135.2626495361328,136.80934143066406,823428.0 2016-05-25,139.64007568359375,141.82879638671875,139.1050567626953,140.06809997558594,903920.0 2016-05-26,139.22178649902344,140.98248291015625,138.18093872070312,139.2801513671875,579381.0 2016-05-27,139.93190002441406,140.564208984375,137.84046936035156,139.562255859375,678172.0 2016-05-31,140.8852081298828,141.21595764160156,139.61090087890625,140.12646484375,978450.0 2016-06-01,141.80934143066406,142.47080993652344,139.17315673828125,140.4863739013672,809036.0 2016-06-02,143.0933837890625,143.28793334960938,140.91439819335938,142.07199096679688,902584.0 2016-06-03,141.5758819580078,142.99610900878906,139.4163360595703,142.22763061523438,703974.0 2016-06-06,143.57977294921875,144.78599548339844,140.12646484375,141.70233154296875,771308.0 2016-06-07,141.001953125,143.49221801757812,140.09727478027344,143.12257385253906,870922.0 2016-06-08,141.30349731445312,141.87742614746094,139.61090087890625,141.001953125,644556.0 2016-06-09,139.5136260986328,142.13035583496094,138.8424072265625,140.4571990966797,757225.0 2016-06-10,137.7626495361328,138.90077209472656,136.28404235839844,138.2684783935547,959432.0 2016-06-13,135.9046630859375,139.8638153076172,135.62257385253906,136.6147918701172,939386.0 2016-06-14,134.01751708984375,136.94552612304688,132.5194549560547,135.78793334960938,1162976.0 2016-06-15,133.00584411621094,135.21400451660156,132.54864501953125,134.00778198242188,926536.0 2016-06-16,132.62646484375,133.2003936767578,130.42800903320312,131.96498107910156,957993.0 2016-06-17,133.31712341308594,134.80545043945312,131.9260711669922,132.6459197998047,1829943.0 2016-06-20,136.28404235839844,137.7918243408203,134.2509765625,135.35992431640625,1056167.0 2016-06-21,135.2626495361328,137.0330810546875,133.78404235839844,136.4883270263672,1035916.0 2016-06-22,137.0525360107422,139.31906127929688,134.34825134277344,135.87548828125,1259917.0 2016-06-23,142.59727478027344,142.7918243408203,137.90855407714844,138.4046630859375,1380912.0 2016-06-24,135.12646484375,139.28988647460938,134.59144592285156,135.7003936767578,5245267.0 2016-06-27,131.78988647460938,135.7003936767578,130.25291442871094,134.47470092773438,2202593.0 2016-06-28,131.3326873779297,135.11672973632812,129.94163513183594,132.69454956054688,1201115.0 2016-06-29,133.8326873779297,134.88327026367188,131.62451171875,132.17898559570312,893538.0 2016-06-30,136.55642700195312,136.55642700195312,132.66537475585938,133.77432250976562,1147865.0 2016-07-01,136.89688110351562,138.13229370117188,135.11672973632812,136.22567749023438,936816.0 2016-07-05,134.8929901123047,135.21400451660156,129.03697204589844,131.12840270996094,2130324.0 2016-07-06,136.9552459716797,137.33462524414062,132.3540802001953,133.92022705078125,1129258.0 2016-07-07,136.24513244628906,137.12062072753906,135.32101440429688,136.71206665039062,1042803.0 2016-07-08,137.40272521972656,138.21011352539062,136.3326873779297,137.27626037597656,1005590.0 2016-07-11,135.83657836914062,138.61868286132812,135.34046936035156,138.02529907226562,1101810.0 2016-07-12,144.93190002441406,145.34046936035156,137.2178955078125,137.2178955078125,1618278.0 2016-07-13,141.8871612548828,145.42800903320312,141.11868286132812,145.42800903320312,983899.0 2016-07-14,143.2198486328125,144.34825134277344,142.2081756591797,143.41439819335938,673751.0 2016-07-15,144.65953063964844,144.96109008789062,142.17898559570312,144.2315216064453,809756.0 2016-07-18,145.49610900878906,146.2062225341797,144.04669189453125,144.6692657470703,731730.0 2016-07-19,144.63035583496094,145.71011352539062,143.9883270263672,144.59144592285156,705619.0 2016-07-20,148.43385314941406,149.17315673828125,144.0953369140625,144.93190002441406,963544.0 2016-07-21,147.188720703125,148.5116729736328,146.2062225341797,148.0447540283203,810578.0 2016-07-22,146.65370178222656,147.82101440429688,145.5933837890625,147.82101440429688,556765.0 2016-07-25,146.53697204589844,147.14007568359375,144.49415588378906,146.72178649902344,953984.0 2016-07-26,146.0116729736328,148.18093872070312,145.21400451660156,145.91439819335938,1702882.0 2016-07-27,157.8307342529297,159.65953063964844,141.3229522705078,145.5933837890625,3659372.0 2016-07-28,161.8871612548828,162.4805450439453,157.6361846923828,158.10311889648438,1543748.0 2016-07-29,161.81906127929688,162.09144592285156,158.6673126220703,161.4494171142578,1250665.0 2016-08-01,166.001953125,166.66342163085938,161.6050567626953,162.22763061523438,1118361.0 2016-08-02,162.37353515625,165.86575317382812,159.2606964111328,165.86575317382812,1639557.0 2016-08-03,160.55447387695312,162.58755493164062,160.20428466796875,162.3929901123047,973516.0 2016-08-04,161.14785766601562,162.45135498046875,160.05836486816406,160.1459197998047,569204.0 2016-08-05,161.99415588378906,163.3949432373047,161.1381378173828,161.85797119140625,660798.0 2016-08-08,161.9260711669922,163.30738830566406,161.2062225341797,162.61672973632812,1088241.0 2016-08-09,161.07977294921875,162.2081756591797,160.7003936767578,161.9260711669922,788579.0 2016-08-10,161.45913696289062,161.74124145507812,160.18482971191406,161.35214233398438,877809.0 2016-08-11,163.44357299804688,163.88131713867188,160.79766845703125,162.062255859375,1020804.0 2016-08-12,162.44163513183594,163.27821350097656,161.67315673828125,162.71400451660156,584726.0 2016-08-15,168.6381378173828,169.72763061523438,162.70428466796875,162.84046936035156,1452256.0 2016-08-16,165.02919006347656,170.07781982421875,164.8638153076172,168.36575317382812,1358810.0 2016-08-17,164.5428009033203,167.17898559570312,162.42218017578125,166.7996063232422,948844.0 2016-08-18,167.6750946044922,177.69454956054688,159.1439666748047,165.36964416503906,6608395.0 2016-08-19,166.99415588378906,169.32879638671875,165.18482971191406,167.14981079101562,1043420.0 2016-08-22,169.01751708984375,170.9241180419922,165.21400451660156,165.63229370117188,1240179.0 2016-08-23,168.0836639404297,170.07781982421875,166.9260711669922,169.16342163085938,693078.0 2016-08-24,164.92218017578125,169.21206665039062,163.2198486328125,168.49221801757812,1050719.0 2016-08-25,164.8638153076172,168.686767578125,162.7918243408203,165.4863739013672,619884.0 2016-08-26,167.5194549560547,169.2704315185547,165.37937927246094,165.7393035888672,842446.0 2016-08-29,165.77821350097656,168.12257385253906,165.6128387451172,167.42218017578125,604772.0 2016-08-30,164.3871612548828,166.3326873779297,163.31712341308594,165.8560333251953,593259.0 2016-08-31,163.75486755371094,165.34046936035156,163.00584411621094,164.4066162109375,723301.0 2016-09-01,163.9688720703125,164.44552612304688,161.7801513671875,164.12451171875,578558.0 2016-09-02,163.32684326171875,165.3307342529297,162.69454956054688,165.3015594482422,517392.0 2016-09-06,165.5447540283203,166.11868286132812,163.43385314941406,163.43385314941406,681872.0 2016-09-07,164.96109008789062,168.2684783935547,163.62840270996094,165.06809997558594,624716.0 2016-09-08,165.437744140625,167.52919006347656,163.8424072265625,164.30934143066406,661621.0 2016-09-09,160.35992431640625,164.8929901123047,160.2626495361328,163.37548828125,831035.0 2016-09-12,166.06031799316406,166.42022705078125,160.37937927246094,160.37937927246094,1003636.0 2016-09-13,165.51556396484375,166.4494171142578,163.14202880859375,165.02919006347656,1050410.0 2016-09-14,167.10116577148438,168.17120361328125,164.5525360107422,165.67120361328125,754963.0 2016-09-15,170.1750946044922,170.4669189453125,164.99026489257812,166.70233154296875,936816.0 2016-09-16,168.25875854492188,170.2821044921875,167.09144592285156,170.2821044921875,1568008.0 2016-09-19,168.43385314941406,169.99026489257812,167.66537475585938,168.64785766601562,501561.0 2016-09-20,171.0116729736328,172.6361846923828,168.9494171142578,169.5428009033203,808830.0 2016-09-21,173.58949279785156,174.02723693847656,170.0,171.3618621826172,801120.0 2016-09-22,174.4552459716797,175.79766845703125,172.7821044921875,174.91244506835938,1129258.0 2016-09-23,174.44552612304688,176.26458740234375,172.9669189453125,174.22178649902344,813662.0 2016-09-26,173.60894775390625,174.81517028808594,173.34629821777344,174.46498107910156,663882.0 2016-09-27,175.437744140625,176.07003784179688,173.05447387695312,173.19065856933594,816026.0 2016-09-28,176.0505828857422,176.38131713867188,173.686767578125,175.39883422851562,680433.0 2016-09-29,171.7509765625,176.55642700195312,171.3618621826172,174.4552459716797,979170.0 2016-09-30,176.71206665039062,177.6361846923828,171.89688110351562,172.6070098876953,1319232.0 2016-10-03,177.26654052734375,179.46498107910156,174.16342163085938,179.46498107910156,1132753.0 2016-10-04,176.28404235839844,181.52723693847656,175.12646484375,177.41244506835938,956143.0 2016-10-05,181.09922790527344,181.51751708984375,177.2081756591797,177.2081756591797,1150024.0 2016-10-06,179.8929901123047,181.78988647460938,178.16148376464844,180.93385314941406,828568.0 2016-10-07,179.46498107910156,180.9241180419922,178.59922790527344,180.75875854492188,794644.0 2016-10-10,179.81517028808594,181.62451171875,179.2606964111328,180.27236938476562,1942920.0 2016-10-11,135.20428466796875,137.0525360107422,130.1556396484375,131.42022705078125,11342335.0 2016-10-12,132.47080993652344,137.58755493164062,132.29571533203125,136.1575927734375,2963930.0 2016-10-13,133.43385314941406,134.34825134277344,131.4494171142578,131.97470092773438,2177098.0 2016-10-14,134.24124145507812,135.55447387695312,132.85018920898438,134.64981079101562,1509824.0 2016-10-17,137.38327026367188,137.99610900878906,133.2684783935547,134.72763061523438,1484740.0 2016-10-18,141.26458740234375,145.25291442871094,138.80349731445312,139.2509765625,2588093.0 2016-10-19,142.72373962402344,144.04669189453125,140.07781982421875,142.2178955078125,1030467.0 2016-10-20,138.93968200683594,144.04669189453125,138.75486755371094,144.04669189453125,1648912.0 2016-10-21,137.937744140625,138.29766845703125,134.87353515625,138.13229370117188,2175351.0 2016-10-24,138.3949432373047,140.32101440429688,137.6556396484375,138.59922790527344,758870.0 2016-10-25,134.4163360595703,138.10311889648438,134.18287658691406,137.811279296875,1180864.0 2016-10-26,136.1381378173828,137.70428466796875,134.4552459716797,134.4552459716797,1181275.0 2016-10-27,135.49610900878906,138.60894775390625,135.25291442871094,136.56614685058594,1117539.0 2016-10-28,134.8540802001953,136.9066162109375,133.77432250976562,135.62257385253906,847792.0 2016-10-31,132.43190002441406,136.12840270996094,131.82879638671875,135.564208984375,1666594.0 2016-11-01,135.7003936767578,136.0311279296875,132.25680541992188,132.6750946044922,2191490.0 2016-11-02,131.96498107910156,133.1128387451172,129.8638153076172,131.52723693847656,2578635.0 2016-11-03,130.7295684814453,132.188720703125,129.6692657470703,132.15953063964844,1268038.0 2016-11-04,130.96302795410156,133.8326873779297,129.39688110351562,129.4066162109375,1171509.0 2016-11-07,133.34629821777344,135.09727478027344,131.6439666748047,132.73345947265625,1465311.0 2016-11-08,133.9494171142578,134.74708557128906,131.9163360595703,133.21011352539062,1032729.0 2016-11-09,129.50389099121094,141.4688720703125,128.89105224609375,136.53697204589844,3511134.0 2016-11-10,134.60116577148438,135.311279296875,129.95135498046875,130.7295684814453,2623148.0 2016-11-11,133.95913696289062,137.0330810546875,133.02529907226562,133.686767578125,1463050.0 2016-11-14,132.66537475585938,135.06809997558594,131.45913696289062,134.16342163085938,1015356.0 2016-11-15,133.0739288330078,133.43385314941406,131.0311279296875,132.77236938476562,1112604.0 2016-11-16,131.19650268554688,134.5330810546875,130.67120361328125,134.5330810546875,906388.0 2016-11-17,130.437744140625,131.42996215820312,129.28988647460938,131.07977294921875,1106539.0 2016-11-18,128.27821350097656,131.22567749023438,125.48638153076172,130.05836486816406,1790365.0 2016-11-21,133.80349731445312,134.18287658691406,128.15174865722656,128.2295684814453,1957723.0 2016-11-22,131.07977294921875,135.16537475585938,129.4066162109375,134.3871612548828,1250356.0 2016-11-23,130.7684783935547,131.07003784179688,128.87159729003906,130.34046936035156,828157.0 2016-11-25,131.50778198242188,131.7509765625,128.998046875,130.53501892089844,352604.0 2016-11-28,132.47080993652344,133.501953125,130.83657836914062,131.68287658691406,1260534.0 2016-11-29,132.811279296875,133.75486755371094,131.68287658691406,133.00584411621094,930751.0 2016-11-30,129.5136260986328,132.59727478027344,127.937744140625,132.59727478027344,2466275.0 2016-12-01,124.24124145507812,129.6692657470703,122.94747161865234,129.6692657470703,2343223.0 2016-12-02,124.41634368896484,125.05836486816406,123.45330810546875,124.50389099121094,1639352.0 2016-12-05,124.43579864501953,127.15953063964844,124.2509765625,124.82490539550781,1293121.0 2016-12-06,122.95719909667969,124.86381530761719,121.6926040649414,124.43579864501953,1280580.0 2016-12-07,118.69649505615234,121.0992202758789,116.1186752319336,120.42801666259766,2582028.0 2016-12-08,120.11672973632812,120.54474639892578,116.73152160644531,118.31712341308594,1131108.0 2016-12-09,119.8443603515625,125.2821044921875,119.61089324951172,120.44747161865234,1426761.0 2016-12-12,120.62256622314453,121.32295989990234,118.1614761352539,119.17314910888672,1573148.0 2016-12-13,123.2490234375,124.02723693847656,121.35214233398438,121.42996215820312,2051991.0 2016-12-14,122.03307342529297,123.04474639892578,121.42023468017578,121.78015899658203,1289215.0 2016-12-15,128.4046630859375,128.8326873779297,122.25680541992188,122.7237319946289,2304056.0 2016-12-16,127.44163513183594,129.2315216064453,125.49610900878906,127.88910675048828,3423240.0 2016-12-19,126.1186752319336,128.45330810546875,125.12645721435547,126.54669189453125,1424500.0 2016-12-20,124.562255859375,127.33463287353516,123.72567749023438,126.24513244628906,1155061.0 2016-12-21,124.3385238647461,125.6614761352539,124.04669189453125,124.562255859375,723404.0 2016-12-22,123.31712341308594,125.10700225830078,122.74319458007812,124.51361846923828,514000.0 2016-12-23,125.24319458007812,125.86576080322266,123.25875854492188,123.57003784179688,552961.0 2016-12-27,125.42801666259766,127.04280090332031,124.74708557128906,125.437744140625,554195.0 2016-12-28,124.44552612304688,125.42801666259766,123.62840270996094,125.25291442871094,577633.0 2016-12-29,125.21400451660156,125.85603332519531,123.75486755371094,124.18287658691406,665424.0 2016-12-30,124.55252838134766,125.99221801757812,123.813232421875,125.6614761352539,823531.0 2017-01-03,127.55836486816406,128.58949279785156,124.66925811767578,125.65174865722656,1168528.0 2017-01-04,131.498046875,132.61672973632812,126.70233154296875,127.46109008789062,1382146.0 2017-01-05,130.8949432373047,132.13035583496094,128.4241180419922,131.498046875,1730946.0 2017-01-06,137.6361846923828,138.01556396484375,133.6575927734375,135.3015594482422,2397604.0 2017-01-09,137.68482971191406,139.52334594726562,136.37159729003906,138.00584411621094,1540458.0 2017-01-10,160.5447540283203,162.54864501953125,156.9163360595703,157.24708557128906,6200588.0 2017-01-11,157.92800903320312,160.97276306152344,155.2626495361328,159.5817108154297,2556533.0 2017-01-12,158.4046630859375,158.6770477294922,155.39883422851562,157.99610900878906,1541486.0 2017-01-13,158.14202880859375,160.50584411621094,157.6750946044922,158.43385314941406,1146426.0 2017-01-17,156.09922790527344,157.6361846923828,154.4552459716797,155.64202880859375,1218900.0 2017-01-18,156.83851623535156,157.40272521972656,154.12451171875,156.98443603515625,1040542.0 2017-01-19,156.2062225341797,157.09144592285156,154.76654052734375,155.98248291015625,1274412.0 2017-01-20,155.38909912109375,157.10116577148438,154.4066162109375,156.51751708984375,1403014.0 2017-01-23,156.50778198242188,157.10116577148438,155.22373962402344,155.35992431640625,1148276.0 2017-01-24,156.10894775390625,156.9260711669922,153.998046875,156.50778198242188,868866.0 2017-01-25,156.68287658691406,157.4805450439453,155.65174865722656,156.56614685058594,920266.0 2017-01-26,155.7684783935547,157.43190002441406,155.53501892089844,156.9066162109375,717338.0 2017-01-27,156.6050567626953,157.188720703125,155.564208984375,156.55642700195312,984721.0 2017-01-30,154.94163513183594,156.52723693847656,152.57781982421875,156.51751708984375,1102016.0 2017-01-31,155.7393035888672,156.22567749023438,153.4046630859375,154.94163513183594,1792215.0 2017-02-01,157.17898559570312,159.33851623535156,152.2373504638672,153.69650268554688,1840428.0 2017-02-02,158.45330810546875,158.6770477294922,155.1556396484375,156.04086303710938,962928.0 2017-02-03,157.73345947265625,159.78599548339844,156.3424072265625,158.064208984375,831035.0 2017-02-06,158.0933837890625,158.56031799316406,156.7606964111328,156.86770629882812,723918.0 2017-02-07,158.41439819335938,159.5330810546875,157.3929901123047,157.937744140625,717955.0 2017-02-08,158.5214080810547,159.1439666748047,157.00389099121094,158.0739288330078,615361.0 2017-02-09,158.69650268554688,159.47470092773438,157.9863739013672,158.4241180419922,478842.0 2017-02-10,158.59922790527344,159.20233154296875,156.85797119140625,159.20233154296875,928284.0 2017-02-13,159.37742614746094,160.16537475585938,157.6459197998047,158.6575927734375,806055.0 2017-02-14,159.9805450439453,161.1770477294922,158.7062225341797,159.7373504638672,787140.0 2017-02-15,158.8424072265625,160.86575317382812,158.56031799316406,159.37742614746094,807597.0 2017-02-16,156.9066162109375,159.3871612548828,155.02919006347656,158.998046875,1054934.0 2017-02-17,158.92022705078125,159.00778198242188,156.7315216064453,156.9066162109375,917387.0 2017-02-21,157.73345947265625,159.04669189453125,156.1673126220703,158.6673126220703,730291.0 2017-02-22,157.87937927246094,158.9494171142578,156.63424682617188,157.3929901123047,657612.0 2017-02-23,156.62451171875,158.56031799316406,155.97276306152344,158.56031799316406,578044.0 2017-02-24,155.64202880859375,156.56614685058594,154.48443603515625,156.45913696289062,774084.0 2017-02-27,162.27626037597656,162.9182891845703,156.87742614746094,159.2606964111328,1593503.0 2017-02-28,162.84046936035156,164.01751708984375,161.09922790527344,161.83851623535156,1576438.0 2017-03-01,164.20233154296875,165.35018920898438,162.97665405273438,163.9883270263672,1047429.0 2017-03-02,163.15174865722656,166.54669189453125,161.9260711669922,164.04669189453125,827232.0 2017-03-03,163.91050720214844,164.05642700195312,161.84825134277344,163.18093872070312,887370.0 2017-03-06,162.14981079101562,163.41439819335938,161.99415588378906,163.28793334960938,697190.0 2017-03-07,161.07003784179688,162.1692657470703,159.77626037597656,161.08949279785156,715180.0 2017-03-08,159.92218017578125,161.4688720703125,159.5330810546875,161.21595764160156,575474.0 2017-03-09,160.0,160.47665405273438,158.56031799316406,159.8929901123047,988525.0 2017-03-10,162.66537475585938,162.97665405273438,160.04864501953125,161.24513244628906,693283.0 2017-03-13,162.3638153076172,162.7918243408203,160.75875854492188,162.5194549560547,578558.0 2017-03-14,160.34046936035156,162.3443603515625,159.8249053955078,161.9552459716797,1083615.0 2017-03-15,161.42996215820312,161.9066162109375,159.5428009033203,160.3307342529297,716105.0 2017-03-16,155.11672973632812,159.34825134277344,153.71595764160156,157.85992431640625,1797664.0 2017-03-17,156.0505828857422,157.38327026367188,154.31906127929688,154.6692657470703,1971396.0 2017-03-20,159.03697204589844,160.38909912109375,157.00389099121094,157.6556396484375,1339792.0 2017-03-21,159.04669189453125,160.00973510742188,157.92800903320312,159.64007568359375,1076727.0 2017-03-22,163.2198486328125,163.49221801757812,158.14202880859375,159.02723693847656,1155061.0 2017-03-23,163.12257385253906,164.65953063964844,162.14007568359375,162.6459197998047,732450.0 2017-03-24,165.93385314941406,167.29571533203125,163.2490234375,164.33851623535156,898575.0 2017-03-27,167.59727478027344,167.97665405273438,163.8326873779297,164.20233154296875,626566.0 2017-03-28,166.1575927734375,168.27821350097656,166.0116729736328,167.3540802001953,912967.0 2017-03-29,167.9571990966797,168.0933837890625,163.95913696289062,166.39105224609375,800195.0 2017-03-30,168.44357299804688,169.57199096679688,166.6147918701172,167.33462524414062,807802.0 2017-03-31,165.99221801757812,168.91050720214844,165.8852081298828,168.0739288330078,841418.0 2017-04-03,166.09922790527344,167.59727478027344,164.688720703125,166.3424072265625,756814.0 2017-04-04,165.2918243408203,167.15953063964844,164.8929901123047,166.14785766601562,532915.0 2017-04-05,162.9182891845703,166.43968200683594,162.6070098876953,165.96302795410156,1180350.0 2017-04-06,165.79766845703125,166.7606964111328,162.62646484375,163.1128387451172,859408.0 2017-04-07,167.69454956054688,169.1147918701172,165.08755493164062,166.4494171142578,875856.0 2017-04-10,166.84825134277344,168.87159729003906,166.43968200683594,167.25680541992188,786214.0 2017-04-11,170.24319458007812,174.1147918701172,167.54864501953125,167.59727478027344,1713162.0 2017-04-12,168.2393035888672,171.30349731445312,167.12062072753906,170.21400451660156,806672.0 2017-04-13,168.9494171142578,170.67120361328125,167.24708557128906,168.37548828125,1174696.0 2017-04-17,169.6692657470703,171.09922790527344,168.6575927734375,169.87353515625,602922.0 2017-04-18,170.51556396484375,170.79766845703125,168.37548828125,168.501953125,695339.0 2017-04-19,173.18093872070312,175.7003936767578,170.564208984375,171.0311279296875,1176854.0 2017-04-20,172.33462524414062,174.2704315185547,170.7295684814453,174.2704315185547,1115380.0 2017-04-21,170.51556396484375,172.40272521972656,168.8618621826172,172.37353515625,1339587.0 2017-04-24,175.2918243408203,175.4474639892578,172.5,172.811279296875,842754.0 2017-04-25,176.55642700195312,177.45135498046875,174.8929901123047,175.4863739013672,1415556.0 2017-04-26,179.5525360107422,179.92218017578125,172.49026489257812,173.92022705078125,2828542.0 2017-04-27,178.73541259765625,179.44552612304688,177.00389099121094,178.92996215820312,2021973.0 2017-04-28,179.8249053955078,180.8852081298828,177.9669189453125,179.59144592285156,1114352.0 2017-05-01,181.72178649902344,183.34629821777344,180.2821044921875,181.24513244628906,979581.0 2017-05-02,181.62451171875,182.7626495361328,180.35018920898438,181.53697204589844,780355.0 2017-05-03,182.6070098876953,183.8424072265625,181.6050567626953,181.97470092773438,1145192.0 2017-05-04,183.7062225341797,183.8229522705078,181.70233154296875,183.5214080810547,696881.0 2017-05-05,182.0428009033203,184.31906127929688,181.54669189453125,183.2003936767578,905360.0 2017-05-08,179.62062072753906,181.313232421875,178.1128387451172,181.0311279296875,1080428.0 2017-05-09,178.58949279785156,180.22373962402344,177.73345947265625,179.32879638671875,1156706.0 2017-05-10,177.14981079101562,178.9494171142578,175.2821044921875,177.9863739013672,1004767.0 2017-05-11,176.78988647460938,177.44163513183594,174.39688110351562,177.17898559570312,845736.0 2017-05-12,177.41244506835938,177.53890991210938,175.7684783935547,176.9552459716797,659359.0 2017-05-15,175.1459197998047,176.1575927734375,174.12451171875,175.83657836914062,1286953.0 2017-05-16,173.3852081298828,175.1361846923828,171.71206665039062,175.1361846923828,1251179.0 2017-05-17,170.77821350097656,173.0739288330078,170.47665405273438,172.15953063964844,991300.0 2017-05-18,171.09922790527344,172.6459197998047,170.04864501953125,171.4883270263672,962619.0 2017-05-19,172.188720703125,172.66537475585938,170.08755493164062,171.08949279785156,1091530.0 2017-05-22,170.1556396484375,171.69261169433594,169.7373504638672,171.55642700195312,1209545.0 2017-05-23,169.96109008789062,171.50778198242188,169.44552612304688,170.23345947265625,1029439.0 2017-05-24,169.72763061523438,171.186767578125,169.04669189453125,170.564208984375,1286953.0 2017-05-25,169.02723693847656,170.00973510742188,167.6459197998047,170.00973510742188,1249637.0 2017-05-26,171.11868286132812,172.31517028808594,169.06614685058594,169.2704315185547,986160.0 2017-05-30,168.85214233398438,171.70233154296875,168.30738830566406,170.4182891845703,744272.0 2017-05-31,172.52919006347656,172.62646484375,168.54086303710938,169.94163513183594,1483301.0 2017-06-01,175.7295684814453,176.0116729736328,171.25486755371094,172.77236938476562,924789.0 2017-06-02,178.78404235839844,179.4163360595703,175.1361846923828,176.07003784179688,734712.0 2017-06-05,176.56614685058594,179.7178955078125,176.498046875,179.7178955078125,617417.0 2017-06-06,174.562255859375,176.5953369140625,173.8229522705078,175.7003936767578,617828.0 2017-06-07,174.2704315185547,175.19454956054688,172.90855407714844,174.5817108154297,583904.0 2017-06-08,172.85018920898438,174.12451171875,171.84825134277344,174.03697204589844,611146.0 2017-06-09,169.33851623535156,173.44357299804688,168.72567749023438,171.45913696289062,903818.0 2017-06-12,166.78988647460938,169.65953063964844,164.2704315185547,169.0758819580078,962619.0 2017-06-13,168.73541259765625,168.77432250976562,165.9046630859375,166.78988647460938,739440.0 2017-06-14,167.88909912109375,171.313232421875,166.935791015625,169.5136260986328,789093.0 2017-06-15,167.3540802001953,167.8307342529297,165.1070098876953,166.58560180664062,803382.0 2017-06-16,167.17898559570312,168.5214080810547,165.23345947265625,167.13035583496094,1280785.0 2017-06-19,171.78988647460938,172.811279296875,166.54669189453125,168.00584411621094,962516.0 2017-06-20,170.52529907226562,174.36770629882812,170.37937927246094,171.42996215820312,831755.0 2017-06-21,172.54864501953125,173.90077209472656,170.6128387451172,170.6128387451172,1006412.0 2017-06-22,178.00584411621094,178.9688720703125,172.92800903320312,173.2198486328125,1234936.0 2017-06-23,180.23345947265625,180.66148376464844,176.1381378173828,178.00584411621094,1159481.0 2017-06-26,175.96302795410156,180.93385314941406,175.8560333251953,180.23345947265625,735945.0 2017-06-27,171.55642700195312,176.35214233398438,171.3424072265625,175.39883422851562,736768.0 2017-06-28,176.07003784179688,176.24513244628906,171.21595764160156,172.29571533203125,673854.0 2017-06-29,171.935791015625,175.63229370117188,170.8560333251953,175.6128387451172,1083923.0 2017-06-30,168.7937774658203,173.75486755371094,168.71595764160156,173.75486755371094,918621.0 2017-07-03,169.3871612548828,171.68287658691406,168.58949279785156,169.49415588378906,542476.0 2017-07-05,169.60116577148438,170.63229370117188,166.8871612548828,169.16342163085938,926639.0 2017-07-06,167.62646484375,169.18287658691406,165.51556396484375,168.0933837890625,861670.0 2017-07-07,167.42218017578125,169.2704315185547,167.26654052734375,168.02529907226562,656995.0 2017-07-10,164.39688110351562,166.4883270263672,163.4046630859375,166.22567749023438,1624034.0 2017-07-11,168.43385314941406,169.74708557128906,164.64981079101562,165.12646484375,1130183.0 2017-07-12,168.5116729736328,170.5447540283203,167.9474639892578,170.02919006347656,803279.0 2017-07-13,168.28793334960938,169.63035583496094,167.47080993652344,168.93968200683594,869380.0 2017-07-14,167.6361846923828,170.22373962402344,166.52723693847656,169.0953369140625,1281196.0 2017-07-17,167.062255859375,168.6673126220703,166.55642700195312,167.28599548339844,1157939.0 2017-07-18,168.92996215820312,169.18287658691406,165.07781982421875,167.28599548339844,1039616.0 2017-07-19,169.1439666748047,171.06031799316406,168.4046630859375,169.90272521972656,639622.0 2017-07-20,167.28599548339844,169.6984405517578,167.13035583496094,169.6984405517578,672312.0 2017-07-21,168.0447540283203,168.73541259765625,166.70233154296875,166.70233154296875,1450919.0 2017-07-24,169.2509765625,169.2996063232422,166.3618621826172,167.7821044921875,1180144.0 2017-07-25,169.1147918701172,170.23345947265625,167.0817108154297,170.23345947265625,877295.0 2017-07-26,171.498046875,171.66342163085938,167.43190002441406,168.64785766601562,791354.0 2017-07-27,169.5817108154297,172.9571990966797,168.29766845703125,171.69261169433594,1166266.0 2017-07-28,170.1556396484375,170.9241180419922,168.5311279296875,169.688720703125,644453.0 2017-07-31,169.1147918701172,171.69261169433594,168.62840270996094,170.437744140625,931060.0 2017-08-01,167.6070098876953,169.22178649902344,165.67120361328125,169.22178649902344,1479189.0 2017-08-02,192.46109008789062,193.064208984375,182.87937927246094,182.87937927246094,5151514.0 2017-08-03,193.05447387695312,193.16148376464844,189.72763061523438,191.63424682617188,2071112.0 2017-08-04,189.17315673828125,193.14202880859375,189.08560180664062,193.03501892089844,1225273.0 2017-08-07,194.1439666748047,194.50389099121094,189.8249053955078,189.94163513183594,964058.0 2017-08-08,192.22763061523438,194.4163360595703,192.0136260986328,192.87937927246094,731011.0 2017-08-09,193.80349731445312,194.37742614746094,191.40077209472656,192.14981079101562,1049382.0 2017-08-10,189.34825134277344,193.5505828857422,189.13424682617188,192.2178955078125,1196181.0 2017-08-11,188.95913696289062,192.33462524414062,188.813232421875,190.36964416503906,715488.0 2017-08-14,189.49415588378906,190.5933837890625,188.3852081298828,189.6984405517578,676938.0 2017-08-15,188.6381378173828,190.53501892089844,188.5505828857422,189.5136260986328,560466.0 2017-08-16,188.8618621826172,189.57199096679688,187.3638153076172,189.2315216064453,852932.0 2017-08-17,185.99221801757812,190.49610900878906,185.95330810546875,188.31712341308594,678377.0 2017-08-18,184.16342163085938,187.2178955078125,183.998046875,185.5447540283203,906696.0 2017-08-21,185.4863739013672,186.82879638671875,184.18287658691406,184.44552612304688,592539.0 2017-08-22,189.4552459716797,190.11672973632812,185.79766845703125,185.79766845703125,645276.0 2017-08-23,188.34629821777344,189.2996063232422,186.85797119140625,188.3560333251953,561082.0 2017-08-24,188.6770477294922,189.2996063232422,186.21595764160156,187.937744140625,630267.0 2017-08-25,186.9552459716797,189.97080993652344,185.8560333251953,189.97080993652344,571260.0 2017-08-28,191.68287658691406,192.68482971191406,187.2081756591797,188.4046630859375,856324.0 2017-08-29,190.60311889648438,191.08949279785156,188.3560333251953,189.67898559570312,510813.0 2017-08-30,194.2996063232422,194.5525360107422,189.562255859375,191.0116729736328,820858.0 2017-08-31,198.89105224609375,199.62062072753906,193.7062225341797,194.5525360107422,1426247.0 2017-09-01,201.50778198242188,201.83851623535156,198.18093872070312,199.4163360595703,847689.0 2017-09-05,201.5758819580078,202.07199096679688,198.78404235839844,200.1070098876953,963956.0 2017-09-06,201.7704315185547,203.71595764160156,199.22178649902344,202.43190002441406,677144.0 2017-09-07,204.47470092773438,205.51556396484375,200.08755493164062,201.56614685058594,778196.0 2017-09-08,203.9688720703125,205.22373962402344,203.12257385253906,203.90077209472656,449853.0 2017-09-11,206.45913696289062,206.6147918701172,204.2509765625,205.40855407714844,809550.0 2017-09-12,208.10311889648438,208.21011352539062,203.8424072265625,207.40272521972656,981637.0 2017-09-13,207.61672973632812,208.501953125,206.54669189453125,207.68482971191406,500122.0 2017-09-14,205.2918243408203,206.81906127929688,204.8638153076172,206.7996063232422,695236.0 2017-09-15,204.9805450439453,206.09922790527344,203.2684783935547,205.25291442871094,968993.0 2017-09-18,203.69650268554688,206.1673126220703,203.1128387451172,205.6128387451172,576914.0 2017-09-19,199.36770629882812,204.90272521972656,199.22178649902344,204.63035583496094,1075082.0 2017-09-20,197.55836486816406,200.21400451660156,195.5739288330078,199.35797119140625,1101810.0 2017-09-21,194.78599548339844,198.3560333251953,194.16342163085938,197.8015594482422,921396.0 2017-09-22,195.9241180419922,196.43968200683594,194.2509765625,194.2509765625,1014328.0 2017-09-25,195.8949432373047,197.062255859375,194.4260711669922,194.75680541992188,952853.0 2017-09-26,193.03501892089844,197.24708557128906,192.24708557128906,196.55642700195312,788887.0 2017-09-27,192.37353515625,194.91244506835938,192.2178955078125,193.73541259765625,514514.0 2017-09-28,193.57977294921875,193.93968200683594,190.66148376464844,191.82879638671875,556456.0 2017-09-29,193.77432250976562,194.2315216064453,192.07199096679688,193.75486755371094,597988.0 2017-10-02,196.72178649902344,197.53890991210938,193.813232421875,194.01751708984375,851904.0 2017-10-03,196.94552612304688,198.47276306152344,195.82684326171875,196.72178649902344,666041.0 2017-10-04,200.16537475585938,200.38909912109375,196.87742614746094,196.87742614746094,565400.0 2017-10-05,200.1750946044922,200.98248291015625,199.2801513671875,200.36964416503906,508038.0 2017-10-06,198.61868286132812,200.99221801757812,198.2684783935547,200.35992431640625,619576.0 2017-10-09,197.73345947265625,200.04864501953125,197.40272521972656,199.33851623535156,542270.0 2017-10-10,198.58949279785156,198.8229522705078,196.498046875,197.9571990966797,552447.0 2017-10-11,201.06031799316406,201.19650268554688,197.92800903320312,198.00584411621094,563550.0 2017-10-12,202.56809997558594,205.7295684814453,201.45913696289062,201.56614685058594,676013.0 2017-10-13,201.28404235839844,204.16342163085938,200.0194549560547,203.18093872070312,433919.0 2017-10-16,200.6128387451172,202.44163513183594,200.09727478027344,201.6050567626953,499094.0 2017-10-17,200.8560333251953,201.24513244628906,199.44552612304688,200.5933837890625,560671.0 2017-10-18,200.0194549560547,202.3249053955078,199.7081756591797,201.0116729736328,483674.0 2017-10-19,199.59144592285156,200.8852081298828,198.45330810546875,200.07781982421875,444713.0 2017-10-20,204.16342163085938,205.8949432373047,198.45330810546875,199.9805450439453,746739.0 2017-10-23,205.78793334960938,208.6575927734375,205.1556396484375,208.17120361328125,1363025.0 2017-10-24,205.07781982421875,207.12062072753906,202.40272521972656,205.25291442871094,1752123.0 2017-10-25,199.2704315185547,208.2003936767578,192.811279296875,208.2003936767578,2705593.0 2017-10-26,202.6361846923828,203.31712341308594,196.69261169433594,199.4163360595703,1111782.0 2017-10-27,204.31906127929688,204.48443603515625,197.82101440429688,199.90272521972656,990889.0 2017-10-30,198.25875854492188,204.8638153076172,197.5,203.8424072265625,690713.0 2017-10-31,199.60116577148438,200.25291442871094,197.85018920898438,198.57003784179688,871950.0 2017-11-01,202.0817108154297,202.59727478027344,199.61090087890625,200.86575317382812,771617.0 2017-11-02,203.13229370117188,204.57199096679688,201.6147918701172,201.6147918701172,452731.0 2017-11-03,208.16148376464844,208.34629821777344,201.58560180664062,202.2178955078125,652986.0 2017-11-06,203.49221801757812,208.59922790527344,203.17120361328125,208.17120361328125,560466.0 2017-11-07,205.97276306152344,206.6147918701172,202.97665405273438,203.92022705078125,715899.0 2017-11-08,205.4474639892578,205.5933837890625,203.2490234375,205.55447387695312,389715.0 2017-11-09,203.90077209472656,204.8249053955078,202.062255859375,203.30738830566406,357230.0 2017-11-10,203.2490234375,203.76458740234375,202.0428009033203,202.66537475585938,615361.0 2017-11-13,203.44357299804688,203.686767578125,201.09922790527344,202.12062072753906,383136.0 2017-11-14,200.437744140625,203.89105224609375,198.5311279296875,202.14007568359375,499505.0 2017-11-15,199.8249053955078,201.3618621826172,198.27821350097656,200.5933837890625,511224.0 2017-11-16,202.8307342529297,203.4046630859375,199.81517028808594,199.81517028808594,579484.0 2017-11-17,203.32684326171875,204.2509765625,202.41244506835938,203.00584411621094,560877.0 2017-11-20,204.93190002441406,205.97276306152344,204.1147918701172,204.2996063232422,601791.0 2017-11-21,206.27432250976562,206.54669189453125,204.00778198242188,205.47665405273438,517290.0 2017-11-22,209.48443603515625,210.07781982421875,206.41050720214844,206.8871612548828,711376.0 2017-11-24,209.00778198242188,210.19454956054688,208.6575927734375,208.6575927734375,224207.0 2017-11-27,217.74319458007812,218.14202880859375,207.5194549560547,209.1439666748047,1513422.0 2017-11-28,220.11672973632812,220.25291442871094,215.08755493164062,218.57003784179688,1437144.0 2017-11-29,221.28404235839844,221.6439666748047,217.7626495361328,220.7393035888672,1176443.0 2017-11-30,223.76458740234375,224.435791015625,221.27432250976562,221.54669189453125,963853.0 2017-12-01,219.1050567626953,223.9688720703125,216.28404235839844,220.37937927246094,999319.0 2017-12-04,207.6361846923828,220.68093872070312,207.1984405517578,219.19261169433594,1280991.0 2017-12-05,205.311279296875,209.8638153076172,204.32879638671875,207.188720703125,1079503.0 2017-12-06,208.15174865722656,208.90077209472656,204.5817108154297,205.8949432373047,674985.0 2017-12-07,208.8229522705078,210.47665405273438,205.564208984375,208.2490234375,701404.0 2017-12-08,211.72178649902344,213.00584411621094,209.2996063232422,209.4163360595703,635818.0 2017-12-11,208.27821350097656,212.56809997558594,206.3424072265625,212.1692657470703,931368.0 2017-12-12,206.84825134277344,209.1439666748047,206.06031799316406,208.85214233398438,772439.0 2017-12-13,208.7062225341797,209.36770629882812,207.1984405517578,207.7918243408203,516878.0 2017-12-14,205.1070098876953,209.92218017578125,204.79571533203125,209.20233154296875,593670.0 2017-12-15,210.65174865722656,210.81712341308594,204.4552459716797,207.82101440429688,1848241.0 2017-12-18,211.37159729003906,213.5214080810547,210.93385314941406,213.1128387451172,902892.0 2017-12-19,208.89105224609375,211.935791015625,204.64007568359375,211.186767578125,651135.0 2017-12-20,210.5447540283203,211.24513244628906,208.17120361328125,210.40855407714844,645481.0 2017-12-21,208.72567749023438,211.55642700195312,208.29766845703125,211.2062225341797,576091.0 2017-12-22,209.8443603515625,211.08949279785156,207.9182891845703,207.9182891845703,466095.0 2017-12-26,208.37548828125,210.24319458007812,207.3540802001953,209.49415588378906,399481.0 2017-12-27,209.59144592285156,210.9241180419922,208.0447540283203,209.62062072753906,485010.0 2017-12-28,211.5953369140625,212.31517028808594,209.77626037597656,210.50584411621094,734712.0 2017-12-29,212.53890991210938,214.48443603515625,211.45913696289062,211.45913696289062,912761.0 2018-01-02,217.92800903320312,218.72567749023438,216.07977294921875,218.6575927734375,827232.0 2018-01-03,224.04669189453125,224.93190002441406,218.16148376464844,218.3852081298828,932602.0 2018-01-04,226.6439666748047,227.17898559570312,224.93190002441406,225.51556396484375,886650.0 2018-01-05,221.9552459716797,226.55642700195312,219.64981079101562,225.67120361328125,1513010.0 2018-01-08,220.87548828125,222.66537475585938,219.52334594726562,221.35214233398438,1030056.0 2018-01-09,236.186767578125,239.04669189453125,229.06614685058594,230.32101440429688,2789478.0 2018-01-10,235.98248291015625,237.3540802001953,231.7509765625,236.186767578125,1010113.0 2018-01-11,233.501953125,237.54864501953125,232.8015594482422,237.2081756591797,832783.0 2018-01-12,238.05447387695312,239.2606964111328,234.0758819580078,234.3871612548828,1003122.0 2018-01-16,234.8443603515625,242.188720703125,234.50389099121094,240.5933837890625,1171817.0 2018-01-17,235.4571990966797,237.82101440429688,234.30934143066406,237.82101440429688,758972.0 2018-01-18,234.7373504638672,237.25680541992188,233.58949279785156,235.64202880859375,792074.0 2018-01-19,236.9163360595703,238.21011352539062,234.8638153076172,235.71011352539062,921808.0 2018-01-22,238.5116729736328,240.8852081298828,236.25486755371094,238.32684326171875,729674.0 2018-01-23,236.3229522705078,238.3949432373047,235.35992431640625,237.42218017578125,853240.0 2018-01-24,235.8852081298828,237.2081756591797,234.62062072753906,236.498046875,869688.0 2018-01-25,236.7606964111328,237.3249053955078,233.61868286132812,236.84825134277344,630370.0 2018-01-26,238.16148376464844,238.2490234375,235.49610900878906,237.55836486816406,697395.0 2018-01-29,235.19454956054688,238.2295684814453,232.0136260986328,237.52919006347656,800812.0 2018-01-30,234.61090087890625,236.9163360595703,232.44163513183594,234.13424682617188,1093175.0 2018-01-31,226.30349731445312,241.3424072265625,222.9182891845703,240.71011352539062,1809794.0 2018-02-01,224.01751708984375,227.1984405517578,222.84046936035156,225.68093872070312,970329.0 2018-02-02,214.18287658691406,222.75291442871094,213.56031799316406,221.7704315185547,1581886.0 2018-02-05,207.1984405517578,217.45135498046875,207.14981079101562,215.4182891845703,1525552.0 2018-02-06,214.78599548339844,215.51556396484375,201.85797119140625,204.2801513671875,1808560.0 2018-02-07,215.1750946044922,217.54864501953125,210.86575317382812,212.88909912109375,1147248.0 2018-02-08,203.8326873779297,214.9805450439453,203.77432250976562,214.94163513183594,1336297.0 2018-02-09,211.27432250976562,213.59922790527344,204.35797119140625,205.5933837890625,1848652.0 2018-02-12,215.00973510742188,216.78988647460938,210.4571990966797,212.4805450439453,1028206.0 2018-02-13,214.435791015625,215.07781982421875,211.86770629882812,213.3852081298828,681564.0 2018-02-14,217.0330810546875,217.75291442871094,210.4474639892578,211.54669189453125,840801.0 2018-02-15,222.88909912109375,223.29766845703125,217.6361846923828,218.48248291015625,827437.0 2018-02-16,222.9571990966797,224.65953063964844,220.84629821777344,222.61672973632812,721039.0 2018-02-20,220.39883422851562,223.686767578125,219.31906127929688,222.13035583496094,583698.0 2018-02-21,221.70233154296875,226.89688110351562,220.2918243408203,220.39883422851562,564783.0 2018-02-22,220.564208984375,224.59144592285156,219.76654052734375,223.2393035888672,462703.0 2018-02-23,227.47080993652344,227.54864501953125,220.4474639892578,222.27626037597656,551214.0 2018-02-26,227.07199096679688,229.01751708984375,224.7373504638672,228.15174865722656,657714.0 2018-02-27,223.47276306152344,227.70428466796875,223.47276306152344,226.52723693847656,692358.0 2018-02-28,221.80934143066406,226.89688110351562,221.74124145507812,224.95135498046875,752804.0 2018-03-01,218.4241180419922,223.2393035888672,216.85797119140625,221.21595764160156,768841.0 2018-03-02,222.9474639892578,223.58949279785156,215.4571990966797,216.23541259765625,890454.0 2018-03-05,224.59144592285156,226.1381378173828,219.8929901123047,220.98248291015625,559129.0 2018-03-06,229.33851623535156,230.2918243408203,224.50389099121094,225.03890991210938,617108.0 2018-03-07,234.63035583496094,235.5933837890625,225.311279296875,227.17898559570312,841212.0 2018-03-08,236.8871612548828,237.0817108154297,233.75486755371094,234.92218017578125,778504.0 2018-03-09,243.30738830566406,243.8424072265625,237.5,237.92800903320312,823531.0 2018-03-12,246.27432250976562,247.9474639892578,243.25875854492188,244.48443603515625,658434.0 2018-03-13,246.63424682617188,249.0758819580078,244.2704315185547,247.99610900878906,623482.0 2018-03-14,244.93190002441406,248.9494171142578,243.6381378173828,247.71400451660156,870613.0 2018-03-15,244.75680541992188,248.60894775390625,244.39688110351562,245.38909912109375,760309.0 2018-03-16,246.99415588378906,249.64981079101562,245.36964416503906,246.0311279296875,1124940.0 2018-03-19,241.9552459716797,247.28599548339844,240.06809997558594,245.62257385253906,845736.0 2018-03-20,245.7684783935547,246.28404235839844,240.7393035888672,242.82101440429688,606109.0 2018-03-21,240.11672973632812,245.84629821777344,239.2704315185547,245.37937927246094,729983.0 2018-03-22,234.5525360107422,241.1381378173828,234.4066162109375,238.0836639404297,843371.0 2018-03-23,228.9494171142578,237.66537475585938,228.91050720214844,234.64981079101562,897444.0 2018-03-26,235.68093872070312,236.0116729736328,229.57199096679688,232.62646484375,966731.0 2018-03-27,230.9046630859375,241.7315216064453,229.57199096679688,237.2081756591797,669536.0 2018-03-28,228.58949279785156,233.34629821777344,226.935791015625,231.54669189453125,734917.0 2018-03-29,229.9805450439453,232.3929901123047,226.26458740234375,230.36964416503906,740057.0 2018-04-02,223.6673126220703,230.20428466796875,220.12646484375,229.4066162109375,834736.0 2018-04-03,223.6770477294922,226.52723693847656,221.0505828857422,224.62062072753906,760926.0 2018-04-04,231.2937774658203,232.15953063964844,219.6692657470703,220.94357299804688,951106.0 2018-04-05,229.93190002441406,232.99610900878906,229.01751708984375,232.31517028808594,587605.0 2018-04-06,221.9552459716797,229.63035583496094,219.91244506835938,228.36575317382812,764112.0 2018-04-09,223.91050720214844,228.69650268554688,221.97470092773438,222.82101440429688,774187.0 2018-04-10,232.41244506835938,233.8424072265625,226.70233154296875,228.21011352539062,765757.0 2018-04-11,231.19650268554688,234.81517028808594,230.7295684814453,231.4785919189453,589969.0 2018-04-12,235.49610900878906,237.31517028808594,231.98443603515625,231.98443603515625,414901.0 2018-04-13,234.8638153076172,236.98443603515625,233.41439819335938,236.98443603515625,376454.0 2018-04-16,238.5116729736328,241.42022705078125,236.12840270996094,236.58560180664062,713740.0 2018-04-17,241.71206665039062,244.39688110351562,238.5311279296875,240.1361846923828,927667.0 2018-04-18,243.19065856933594,245.93385314941406,241.7801513671875,242.58755493164062,1190218.0 2018-04-19,239.1439666748047,242.9669189453125,237.3638153076172,242.6556396484375,919649.0 2018-04-20,237.937744140625,240.4863739013672,236.78988647460938,239.92218017578125,1123501.0 2018-04-23,239.15370178222656,240.25291442871094,237.6361846923828,239.03697204589844,784467.0 2018-04-24,232.00389099121094,240.2626495361328,228.31712341308594,240.2626495361328,1184153.0 2018-04-25,224.8929901123047,245.12646484375,220.4474639892578,245.12646484375,2969892.0 2018-04-26,236.0214080810547,237.54864501953125,225.21400451660156,225.68093872070312,2601765.0 2018-04-27,237.7918243408203,238.02529907226562,233.89105224609375,235.04864501953125,860539.0 2018-04-30,234.36770629882812,239.19261169433594,234.36770629882812,238.88131713867188,713843.0 2018-05-01,236.37159729003906,237.02334594726562,233.46302795410156,233.49221801757812,551933.0 2018-05-02,233.9494171142578,239.2801513671875,233.19065856933594,235.99221801757812,656378.0 2018-05-03,233.3949432373047,234.22178649902344,229.31906127929688,231.9552459716797,640547.0 2018-05-04,238.15174865722656,238.2295684814453,230.27236938476562,231.313232421875,615052.0 2018-05-07,249.8929901123047,252.2081756591797,243.2393035888672,244.44552612304688,1194022.0 2018-05-08,249.12451171875,250.97276306152344,247.89883422851562,248.5311279296875,853034.0 2018-05-09,255.36964416503906,257.00390625,247.22763061523438,249.52334594726562,898883.0 2018-05-10,257.76263427734375,258.998046875,254.64007568359375,256.64398193359375,863109.0 2018-05-11,259.7178955078125,260.0389099121094,257.0719909667969,258.2295837402344,628930.0 2018-05-14,262.1011657714844,265.4669189453125,259.07586669921875,259.7178955078125,659668.0 2018-05-15,256.566162109375,260.62255859375,255.1750946044922,260.2431945800781,770075.0 2018-05-16,261.51751708984375,262.2568054199219,256.566162109375,256.566162109375,579998.0 2018-05-17,261.13812255859375,264.1634216308594,260.12646484375,261.6342468261719,475758.0 2018-05-18,262.32489013671875,264.37744140625,260.1556396484375,261.4299621582031,539906.0 2018-05-21,260.98248291015625,264.50390625,259.688720703125,263.6186828613281,526644.0 2018-05-22,263.42413330078125,265.564208984375,261.001953125,262.6459045410156,718675.0 2018-05-23,264.32879638671875,265.3015441894531,260.2918395996094,260.85601806640625,618753.0 2018-05-24,263.45330810546875,266.4786071777344,262.45135498046875,265.7879333496094,605081.0 2018-05-25,258.9688720703125,263.9591369628906,257.29571533203125,262.3638000488281,698115.0 2018-05-29,259.066162109375,259.45526123046875,254.48443603515625,257.0428161621094,841007.0 2018-05-30,264.9708251953125,267.8404541015625,260.5252990722656,260.5252990722656,753935.0 2018-05-31,265.01947021484375,267.8210144042969,262.3443603515625,264.435791015625,698012.0 2018-06-01,268.8034973144531,269.07586669921875,264.3482360839844,267.1303405761719,518215.0 2018-06-04,272.62646484375,274.066162109375,269.14398193359375,269.45526123046875,608679.0 2018-06-05,271.498046875,273.8424072265625,269.92218017578125,272.7140197753906,501664.0 2018-06-06,277.48052978515625,277.7140197753906,270.311279296875,272.7431945800781,696778.0 2018-06-07,273.064208984375,278.3365783691406,271.0700378417969,277.5291748046875,684031.0 2018-06-08,274.3482360839844,274.5233459472656,270.9922180175781,272.7237243652344,634379.0 2018-06-11,276.39105224609375,279.9027099609375,273.5408630371094,273.9299621582031,652986.0 2018-06-12,284.1147766113281,284.48443603515625,275.51556396484375,276.26458740234375,725460.0 2018-06-13,279.4163513183594,285.1653747558594,278.42413330078125,284.04669189453125,665836.0 2018-06-14,282.2568054199219,283.4435729980469,279.51361083984375,281.39105224609375,658023.0 2018-06-15,280.8852233886719,283.60894775390625,278.4922180175781,282.2178955078125,1415762.0 2018-06-18,280.98248291015625,281.62451171875,276.54669189453125,278.8424072265625,678583.0 2018-06-19,277.9571838378906,278.9299621582031,275.85601806640625,278.4143981933594,816849.0 2018-06-20,279.815185546875,281.0116882324219,277.48052978515625,279.1828918457031,669331.0 2018-06-21,278.2587585449219,281.5564270019531,276.57586669921875,280.5933837890625,454479.0 2018-06-22,274.95135498046875,279.0856018066406,274.61090087890625,279.0856018066406,2343737.0 2018-06-25,266.98443603515625,278.4046630859375,264.2801513671875,274.6595458984375,1408566.0 2018-06-26,268.0058288574219,268.9786071777344,265.6517639160156,268.04473876953125,1372586.0 2018-06-27,263.2101135253906,270.87548828125,263.0836486816406,268.9591369628906,689480.0 2018-06-28,268.0350341796875,270.20428466796875,261.5953369140625,262.88909912109375,809653.0 2018-06-29,271.6828918457031,273.5311279296875,269.2607116699219,269.3190612792969,672415.0 2018-07-02,271.439697265625,271.51751708984375,267.1789855957031,271.3034973144531,511019.0 2018-07-03,273.12255859375,275.04864501953125,271.9066162109375,273.0058288574219,451909.0 2018-07-05,272.8501892089844,275.17510986328125,269.45526123046875,272.8793640136719,518934.0 2018-07-06,278.3365783691406,279.1342468261719,272.4124450683594,273.7159423828125,681564.0 2018-07-09,280.8949279785156,281.2451477050781,277.4416198730469,279.6595458984375,660490.0 2018-07-10,283.501953125,285.23345947265625,279.9902648925781,282.937744140625,1152182.0 2018-07-11,286.5369567871094,289.1536865234375,280.6614685058594,280.6614685058594,806260.0 2018-07-12,296.39105224609375,296.67315673828125,287.1303405761719,287.51947021484375,1330438.0 2018-07-13,298.62841796875,300.1167297363281,294.2704162597656,295.1167297363281,997777.0 2018-07-16,293.76458740234375,306.3813171386719,292.9571838378906,306.3813171386719,714357.0 2018-07-17,297.16925048828125,298.998046875,291.3521423339844,291.9260559082031,694722.0 2018-07-18,298.9104919433594,299.688720703125,294.8540954589844,297.188720703125,647743.0 2018-07-19,300.6809387207031,302.6167297363281,297.5680847167969,297.9766540527344,558615.0 2018-07-20,302.67510986328125,304.0369567871094,300.2431945800781,301.2548522949219,858688.0 2018-07-23,302.5680847167969,305.10699462890625,301.82879638671875,302.67510986328125,718572.0 2018-07-24,300.23345947265625,306.1965026855469,296.9941711425781,304.688720703125,1108595.0 2018-07-25,307.2276306152344,307.98638916015625,299.48443603515625,299.61090087890625,606314.0 2018-07-26,303.1031188964844,308.5213928222656,300.98248291015625,308.5213928222656,1011758.0 2018-07-27,292.9474792480469,305.4474792480469,290.07781982421875,304.20233154296875,1292504.0 2018-07-30,281.36187744140625,291.82879638671875,280.0097351074219,289.8540954589844,1932434.0 2018-07-31,315.5252990722656,316.36187744140625,295.87548828125,304.58172607421875,3690726.0 2018-08-01,314.4260559082031,323.190673828125,311.6147766113281,315.311279296875,1509515.0 2018-08-02,323.4435729980469,323.8521423339844,310.10699462890625,311.9649658203125,1255805.0 2018-08-03,323.433837890625,326.060302734375,319.7178955078125,322.8696594238281,1569242.0 2018-08-06,323.3074035644531,328.3852233886719,321.3424072265625,323.7256774902344,831652.0 2018-08-07,327.9766540527344,331.7898864746094,326.8968811035156,328.70623779296875,1017103.0 2018-08-08,328.89105224609375,329.815185546875,326.7898864746094,327.3638000488281,817363.0 2018-08-09,324.4163513183594,329.4260559082031,323.3171081542969,329.35797119140625,885108.0 2018-08-10,321.2548522949219,324.4455261230469,320.4669189453125,322.5972900390625,939284.0 2018-08-13,318.3852233886719,323.190673828125,317.8988342285156,321.0116882324219,979787.0 2018-08-14,321.1770324707031,322.1984558105469,318.2392883300781,320.1653747558594,833400.0 2018-08-15,318.89105224609375,320.7781982421875,316.1478576660156,318.6673278808594,673443.0 2018-08-16,318.0739440917969,322.9571838378906,317.45135498046875,320.3793640136719,1273075.0 2018-08-17,317.00390625,320.8365783691406,315.2821044921875,320.0389099121094,1822130.0 2018-08-20,317.11090087890625,320.85601806640625,314.9902648925781,317.1595458984375,1240590.0 2018-08-21,322.4124450683594,324.9027099609375,317.23736572265625,317.23736572265625,955320.0 2018-08-22,326.6342468261719,326.7607116699219,321.0311279296875,321.0311279296875,611866.0 2018-08-23,326.57586669921875,329.0272521972656,324.20233154296875,326.809326171875,797111.0 2018-08-24,331.3229675292969,333.76458740234375,325.9727478027344,326.3326721191406,815512.0 2018-08-27,335.7198486328125,336.7704162597656,332.45135498046875,332.8988342285156,768224.0 2018-08-28,335.3696594238281,341.4299621582031,332.8696594238281,338.5311279296875,1058120.0 2018-08-29,341.07977294921875,341.1575927734375,334.8540954589844,336.7412414550781,734198.0 2018-08-30,343.3949279785156,343.7743225097656,340.0097351074219,340.3210144042969,677246.0 2018-08-31,345.1653747558594,348.1809387207031,342.1498107910156,343.2490234375,1270608.0 2018-09-04,343.3949279785156,345.04864501953125,340.35992431640625,344.5330810546875,899294.0 2018-09-05,336.9163513183594,343.3365783691406,335.2431945800781,343.2879333496094,1176238.0 2018-09-06,338.8034973144531,341.85797119140625,337.5583801269531,339.6011657714844,808008.0 2018-09-07,335.64202880859375,340.4669189453125,333.7743225097656,335.7392883300781,722890.0 2018-09-10,339.8540954589844,340.1167297363281,333.6478576660156,337.3540954589844,550700.0 2018-09-11,342.7237243652344,343.8424072265625,335.690673828125,339.2704162597656,488300.0 2018-09-12,340.2918395996094,342.7821044921875,337.6459045410156,342.08172607421875,566120.0 2018-09-13,346.2159423828125,346.4007873535156,341.39105224609375,341.39105224609375,631089.0 2018-09-14,343.501953125,348.0252990722656,341.23541259765625,347.85992431640625,572596.0 2018-09-17,337.76263427734375,343.9299621582031,336.7412414550781,343.433837890625,575577.0 2018-09-18,341.3229675292969,345.10699462890625,338.5213928222656,338.686767578125,531168.0 2018-09-19,340.82684326171875,342.2859802246094,336.809326171875,340.5544738769531,435152.0 2018-09-20,346.6147766113281,346.79962158203125,341.42022705078125,342.8015441894531,593156.0 2018-09-21,348.4046630859375,350.8074035644531,346.7898864746094,348.3463134765625,1204096.0 2018-09-24,348.4922180175781,349.5428161621094,343.8813171386719,346.6147766113281,496832.0 2018-09-25,349.23150634765625,352.14007568359375,347.29571533203125,348.9786071777344,748281.0 2018-09-26,351.6050720214844,355.8949279785156,350.6614685058594,351.6925964355469,765243.0 2018-09-27,356.98443603515625,357.9766540527344,352.6556396484375,353.11285400390625,615464.0 2018-09-28,357.062255859375,362.4610900878906,354.562255859375,357.45135498046875,827334.0 2018-10-01,356.5564270019531,361.7801513671875,355.38909912109375,359.0953369140625,704488.0 2018-10-02,352.2762756347656,358.79376220703125,351.73150634765625,357.1789855957031,738001.0 2018-10-03,349.8054504394531,353.686767578125,348.998046875,353.686767578125,504542.0 2018-10-04,335.3210144042969,348.9688720703125,333.2587585449219,348.2295837402344,1264543.0 2018-10-05,320.54473876953125,327.7237243652344,317.1206359863281,324.9027099609375,2154380.0 2018-10-08,317.01361083984375,321.0700378417969,311.7412414550781,320.0583801269531,1151463.0 2018-10-09,314.92218017578125,318.8813171386719,312.60699462890625,316.10894775390625,797214.0 2018-10-10,296.4591369628906,313.6478576660156,296.2840576171875,312.8210144042969,2182547.0 2018-10-11,299.07586669921875,307.5097351074219,295.7295837402344,296.4591369628906,1828812.0 2018-10-12,312.9280090332031,315.49609375,307.6361999511719,307.9280090332031,1977152.0 2018-10-15,304.87353515625,312.8210144042969,304.76654052734375,311.6828918457031,796494.0 2018-10-16,317.684814453125,319.066162109375,305.933837890625,307.85992431640625,1696200.0 2018-10-17,320.0,320.4571838378906,313.94940185546875,317.6945495605469,858483.0 2018-10-18,312.6945495605469,320.9435729980469,310.184814453125,320.0583801269531,1040439.0 2018-10-19,304.5719909667969,319.48443603515625,304.1925964355469,315.17510986328125,1524421.0 2018-10-22,308.5895080566406,310.2918395996094,302.3540954589844,306.23541259765625,928387.0 2018-10-23,305.2529296875,306.3326721191406,293.4143981933594,303.2198486328125,1776178.0 2018-10-24,281.6147766113281,311.313232421875,281.05059814453125,302.1206359863281,2847149.0 2018-10-25,290.01947021484375,292.6653747558594,281.4883117675781,284.8443603515625,1599979.0 2018-10-26,287.062255859375,292.51947021484375,278.3463134765625,282.8210144042969,1567392.0 2018-10-29,284.2898864746094,294.9708251953125,278.3949279785156,293.35601806640625,1392940.0 2018-10-30,295.4766540527344,295.76849365234375,281.39105224609375,284.8346252441406,1266804.0 2018-10-31,302.67510986328125,308.26849365234375,298.9591369628906,299.9027099609375,1262281.0 2018-11-01,304.2218017578125,306.1673278808594,299.14398193359375,303.3657531738281,998085.0 2018-11-02,319.1634216308594,320.8657531738281,307.6167297363281,308.55059814453125,1911360.0 2018-11-05,315.311279296875,320.4280090332031,312.57781982421875,320.3793640136719,823428.0 2018-11-06,313.939697265625,317.7821044921875,309.6206359863281,313.813232421875,876370.0 2018-11-07,333.3463134765625,333.6965026855469,314.8832702636719,316.1478576660156,1308850.0 2018-11-08,330.3015441894531,339.8054504394531,330.2918395996094,332.00390625,1438686.0 2018-11-09,320.2821044921875,330.35992431640625,315.7295837402344,330.35992431640625,1225787.0 2018-11-12,301.935791015625,317.188720703125,301.6050720214844,315.6614685058594,1435808.0 2018-11-13,302.70428466796875,308.1517639160156,299.815185546875,304.0953369140625,1026150.0 2018-11-14,299.8346252441406,305.95330810546875,297.9571838378906,303.9883117675781,774804.0 2018-11-15,310.8074035644531,311.13812255859375,295.3015441894531,298.2879333496094,1137276.0 2018-11-16,311.2159423828125,318.1809387207031,306.2451477050781,309.29962158203125,951928.0 2018-11-19,293.37548828125,312.00390625,292.1206359863281,311.57586669921875,1409388.0 2018-11-20,292.8793640136719,300.3404541015625,284.0856018066406,290.0680847167969,1721900.0 2018-11-21,301.439697265625,304.2120666503906,293.9786071777344,296.1965026855469,975161.0 2018-11-23,302.0428161621094,305.933837890625,296.4104919433594,298.3852233886719,431452.0 2018-11-26,308.1614685058594,308.7256774902344,303.12255859375,305.6809387207031,834428.0 2018-11-27,313.0252990722656,313.4727478027344,304.9124450683594,306.29376220703125,768430.0 2018-11-28,325.2237243652344,325.2723693847656,312.14007568359375,313.0350341796875,1116408.0 2018-11-29,328.7548522949219,331.7120666503906,322.91827392578125,322.9571838378906,897136.0 2018-11-30,328.3074035644531,329.6206359863281,322.1206359863281,327.83074951171875,1246553.0 2018-12-03,340.7101135253906,340.8171081542969,333.1322937011719,334.2120666503906,1555981.0 2018-12-04,325.10699462890625,347.1595458984375,324.2898864746094,340.4085693359375,1706686.0 2018-12-06,325.2140197753906,325.7879333496094,314.309326171875,318.57977294921875,1531412.0 2018-12-07,312.6556396484375,325.3501892089844,310.01947021484375,322.0233459472656,1116922.0 2018-12-10,314.2509765625,315.95330810546875,306.498046875,312.7431945800781,868557.0 2018-12-11,319.9416198730469,322.4319152832031,315.8657531738281,318.87158203125,699040.0 2018-12-12,327.7431945800781,333.01556396484375,322.9669189453125,325.0291748046875,892407.0 2018-12-13,325.5058288574219,332.85992431640625,321.809326171875,330.17510986328125,587708.0 2018-12-14,317.5680847167969,323.813232421875,317.1498107910156,321.98443603515625,902173.0 2018-12-17,302.42218017578125,318.87158203125,299.4649658203125,318.87158203125,1255188.0 2018-12-18,305.0389099121094,308.9591369628906,300.92413330078125,305.311279296875,1045065.0 2018-12-19,295.1361999511719,311.9455261230469,293.5408630371094,305.8365783691406,1285000.0 2018-12-20,284.2898864746094,296.0213928222656,280.2140197753906,294.5719909667969,1726732.0 2018-12-21,271.26458740234375,287.811279296875,271.1673278808594,284.4941711425781,2393081.0 2018-12-24,265.0389099121094,272.8404541015625,263.6186828613281,268.55059814453125,820138.0 2018-12-26,285.35992431640625,285.70037841796875,266.4104919433594,266.4104919433594,1303915.0 2018-12-27,291.39105224609375,291.4786071777344,277.45135498046875,279.9416198730469,1402295.0 2018-12-28,290.10699462890625,296.6925964355469,287.315185546875,295.0,758767.0 2018-12-31,291.7607116699219,296.5856018066406,287.5291748046875,292.70428466796875,665322.0 2019-01-02,286.498046875,289.7859802246094,282.0233459472656,286.6828918457031,829493.0 2019-01-03,276.498046875,290.5544738769531,276.060302734375,290.5544738769531,1259608.0 2019-01-04,294.4455261230469,295.184814453125,282.1303405761719,282.4027099609375,1417818.0 2019-01-07,299.50390625,305.564208984375,292.85992431640625,293.6186828613281,1076213.0 2019-01-08,285.7490234375,290.70037841796875,276.6536865234375,284.07586669921875,2636512.0 2019-01-09,296.9260559082031,297.7918395996094,287.45135498046875,288.1322937011719,1260534.0 2019-01-10,301.3326721191406,301.44940185546875,291.1965026855469,296.12841796875,912967.0 2019-01-11,298.70623779296875,300.7490234375,294.8540954589844,299.07586669921875,698115.0 2019-01-14,291.0408630371094,296.9260559082031,290.8657531738281,295.4669189453125,732347.0 2019-01-15,297.1595458984375,299.01751708984375,291.82879638671875,291.82879638671875,843166.0 2019-01-16,297.3054504394531,304.0077819824219,296.7412414550781,297.6556396484375,790018.0 2019-01-17,301.6050720214844,304.8443603515625,297.76263427734375,297.91827392578125,518523.0 2019-01-18,304.23150634765625,306.1770324707031,297.91827392578125,305.3015441894531,1044962.0 2019-01-22,295.3501892089844,303.86187744140625,293.42413330078125,303.1517639160156,827643.0 2019-01-23,294.0564270019531,299.73736572265625,288.9786071777344,295.26263427734375,798962.0 2019-01-24,292.85992431640625,296.13812255859375,290.35992431640625,295.12646484375,634482.0 2019-01-25,285.87548828125,295.7101135253906,285.311279296875,292.76263427734375,1428406.0 2019-01-28,279.8443603515625,285.48638916015625,279.32879638671875,285.48638916015625,1297336.0 2019-01-29,277.4902648925781,281.73150634765625,272.8793640136719,281.1673278808594,1354493.0 2019-01-30,265.1459045410156,274.07586669921875,261.3034973144531,268.60894775390625,2797291.0 2019-01-31,272.16925048828125,276.39105224609375,265.5933837890625,265.5933837890625,1692294.0 2019-02-01,275.1556396484375,278.5116882324219,271.9163513183594,272.48052978515625,1080428.0 2019-02-04,273.3852233886719,277.2276306152344,270.76849365234375,275.690673828125,861361.0 2019-02-05,274.1925964355469,276.4591369628906,271.70233154296875,273.2781982421875,999936.0 2019-02-06,276.439697265625,277.5875549316406,272.60699462890625,272.60699462890625,778607.0 2019-02-07,268.9883117675781,275.4571838378906,266.87744140625,274.3190612792969,951003.0 2019-02-08,276.36187744140625,277.2081604003906,267.60699462890625,268.0058288574219,1229899.0 2019-02-11,276.62451171875,281.7120666503906,276.1770324707031,277.6167297363281,669845.0 2019-02-12,284.2412414550781,284.8540954589844,279.20233154296875,279.95135498046875,794541.0 2019-02-13,285.5252990722656,288.5408630371094,282.7918395996094,285.6614685058594,972591.0 2019-02-14,284.50390625,287.2178955078125,283.9104919433594,284.37744140625,662032.0 2019-02-15,291.6536865234375,291.6536865234375,286.0116882324219,288.48248291015625,795261.0 2019-02-19,294.0272521972656,296.2256774902344,290.9922180175781,291.4591369628906,955012.0 2019-02-20,294.0077819824219,295.2821044921875,289.89300537109375,294.9124450683594,878220.0 2019-02-21,288.79376220703125,294.73736572265625,287.5,293.9883117675781,634276.0 2019-02-22,292.85992431640625,293.7743225097656,289.45526123046875,289.45526123046875,560466.0 2019-02-25,296.439697265625,297.9669189453125,293.6965026855469,294.5719909667969,652986.0 2019-02-26,293.0058288574219,296.7412414550781,292.1303405761719,296.3326721191406,989347.0 2019-02-27,300.7392883300781,300.9435729980469,291.3424072265625,291.82879638671875,740468.0 2019-02-28,304.2509765625,306.10894775390625,299.9708251953125,300.8463134765625,1657033.0 2019-03-01,312.4319152832031,313.5408630371094,305.0291748046875,305.3793640136719,1126071.0 2019-03-04,299.3190612792969,312.88909912109375,295.7198486328125,312.4902648925781,1407126.0 2019-03-05,295.5252990722656,300.49609375,294.95135498046875,300.1167297363281,649902.0 2019-03-06,290.5252990722656,297.37353515625,289.9319152832031,296.3034973144531,805130.0 2019-03-07,284.1050720214844,290.5252990722656,281.4007873535156,290.2821044921875,1254571.0 2019-03-08,286.5077819824219,286.8968811035156,277.7237243652344,281.3229675292969,971049.0 2019-03-11,292.00390625,292.3054504394531,286.8385314941406,287.3443603515625,716927.0 2019-03-12,296.95526123046875,297.76263427734375,291.5856018066406,293.7743225097656,992226.0 2019-03-13,299.87353515625,302.42218017578125,298.0350341796875,298.1517639160156,719703.0 2019-03-14,300.7781982421875,301.0700378417969,297.9085693359375,299.66925048828125,579484.0 2019-03-15,301.4007873535156,302.0914306640625,298.29766845703125,301.566162109375,1507048.0 2019-03-18,297.45135498046875,301.8482360839844,295.1556396484375,301.3424072265625,733170.0 2019-03-19,302.23736572265625,303.2101135253906,297.7918395996094,298.9883117675781,863623.0 2019-03-20,306.7120666503906,308.1031188964844,301.3229675292969,302.45135498046875,962516.0 2019-03-21,310.51556396484375,311.13812255859375,304.7762756347656,305.184814453125,780149.0 2019-03-22,300.3793640136719,310.5739440917969,300.0,310.38909912109375,1037149.0 2019-03-25,295.437744140625,300.2723693847656,293.4046630859375,299.61090087890625,749823.0 2019-03-26,299.12451171875,300.564208984375,295.8657531738281,297.6361999511719,568278.0 2019-03-27,293.8424072265625,299.9416198730469,291.498046875,298.5700378417969,721759.0 2019-03-28,296.82879638671875,297.5680847167969,292.91827392578125,294.7470703125,546588.0 2019-03-29,302.2276306152344,302.6556396484375,297.2276306152344,299.87353515625,879865.0 2019-04-01,308.2101135253906,309.73736572265625,305.5252990722656,305.8852233886719,975161.0 2019-04-02,307.4902648925781,309.64007568359375,302.7918395996094,306.42022705078125,686190.0 2019-04-03,310.5058288574219,312.9669189453125,308.4046630859375,310.17510986328125,829185.0 2019-04-04,306.439697265625,309.87353515625,303.3463134765625,309.3677062988281,558615.0 2019-04-05,314.688720703125,314.8054504394531,307.54864501953125,308.7159423828125,866912.0 2019-04-08,314.79571533203125,315.17510986328125,305.5350341796875,313.35601806640625,1124221.0 2019-04-09,308.01556396484375,313.7840576171875,306.7607116699219,312.1789855957031,946377.0 2019-04-10,316.0116882324219,316.62451171875,305.8365783691406,308.37548828125,1069120.0 2019-04-11,319.5719909667969,319.6303405761719,314.01751708984375,316.1478576660156,913789.0 2019-04-12,329.1536865234375,331.12841796875,322.1595458984375,322.8210144042969,1495843.0 2019-04-15,325.9922180175781,330.79766845703125,324.5914306640625,329.3968811035156,1158864.0 2019-04-16,320.5252990722656,330.5350341796875,318.26849365234375,326.9455261230469,1002711.0 2019-04-17,310.0097351074219,322.6459045410156,306.7607116699219,321.9163513183594,1259608.0 2019-04-18,310.3404541015625,314.6498107910156,303.9883117675781,313.0058288574219,1168425.0 2019-04-22,310.3988342285156,312.6653747558594,307.1498107910156,309.9027099609375,542990.0 2019-04-23,313.2879333496094,316.26458740234375,305.4571838378906,306.82879638671875,1407538.0 2019-04-24,305.95330810546875,314.61090087890625,305.4474792480469,313.190673828125,932396.0 2019-04-25,310.5058288574219,312.11090087890625,303.9883117675781,305.564208984375,1313373.0 2019-04-26,305.48638916015625,307.1984558105469,296.87744140625,306.42022705078125,2212564.0 2019-04-29,303.5408630371094,308.12255859375,298.4922180175781,305.1945495605469,1666491.0 2019-04-30,303.501953125,306.42022705078125,300.8852233886719,303.9786071777344,1193714.0 2019-05-01,301.67315673828125,304.37744140625,300.0,303.2781982421875,877295.0 2019-05-02,304.17315673828125,306.3229675292969,300.2237243652344,300.79766845703125,854576.0 2019-05-03,316.6536865234375,317.08172607421875,306.0700378417969,307.14007568359375,1226198.0 2019-05-06,315.9143981933594,317.4124450683594,307.39300537109375,309.4066162109375,916256.0 2019-05-07,311.7801513671875,314.45526123046875,308.87158203125,312.6945495605469,933835.0 2019-05-08,310.7295837402344,314.0369567871094,307.4902648925781,309.9124450683594,734917.0 2019-05-09,308.7256774902344,310.07781982421875,302.1789855957031,309.6498107910156,1057298.0 2019-05-10,307.2081604003906,310.38909912109375,298.01556396484375,306.73150634765625,1126482.0 2019-05-13,292.67510986328125,301.54669189453125,292.23736572265625,299.562255859375,1112810.0 2019-05-14,296.26458740234375,299.0077819824219,293.3365783691406,294.9902648925781,1095951.0 2019-05-15,298.2295837402344,299.8346252441406,292.8015441894531,293.7256774902344,919752.0 2019-05-16,301.4104919433594,302.0914306640625,299.0369567871094,299.0369567871094,867015.0 2019-05-17,299.2509765625,304.6595458984375,298.73541259765625,298.73541259765625,764832.0 2019-05-20,292.4027099609375,298.5408630371094,292.16925048828125,296.3229675292969,787962.0 2019-05-21,298.12255859375,304.76654052734375,295.8852233886719,295.8852233886719,893846.0 2019-05-22,304.309326171875,305.6517639160156,295.67120361328125,296.1478576660156,645070.0 2019-05-23,300.5544738769531,304.66925048828125,297.1789855957031,301.5564270019531,727721.0 2019-05-24,303.939697265625,306.9066162109375,303.1517639160156,303.1517639160156,616697.0 2019-05-28,304.4747009277344,311.0408630371094,304.2509765625,304.29962158203125,1186106.0 2019-05-29,299.8832702636719,305.35992431640625,298.9299621582031,301.9649658203125,667172.0 2019-05-30,302.7237243652344,305.184814453125,300.5836486816406,300.8365783691406,653088.0 2019-05-31,298.55059814453125,302.5,297.76263427734375,299.64007568359375,868352.0 2019-06-03,295.4474792480469,304.0369567871094,294.4747009277344,298.5213928222656,1092044.0 2019-06-04,305.2821044921875,305.67120361328125,295.79766845703125,298.8326721191406,942265.0 2019-06-05,309.4747009277344,310.8657531738281,306.001953125,306.9649658203125,729880.0 2019-06-06,309.8832702636719,311.2840576171875,308.45330810546875,309.51361083984375,517392.0 2019-06-07,326.3521423339844,330.8463134765625,311.7509765625,312.29571533203125,1350175.0 2019-06-10,327.937744140625,331.9455261230469,325.4571838378906,325.9046630859375,1098932.0 2019-06-11,326.7412414550781,335.20428466796875,324.4649658203125,330.98248291015625,818082.0 2019-06-12,329.9124450683594,330.7392883300781,324.79571533203125,325.41827392578125,558512.0 2019-06-13,331.98443603515625,333.37548828125,329.3190612792969,330.7392883300781,594595.0 2019-06-14,334.6303405761719,334.98052978515625,331.1575927734375,332.00390625,762159.0 2019-06-17,341.54669189453125,343.0058288574219,335.3015441894531,335.5252990722656,937330.0 2019-06-18,338.37548828125,344.45526123046875,337.937744140625,344.0856018066406,977011.0 2019-06-19,342.3540954589844,343.2101135253906,336.8968811035156,337.0428161621094,935172.0 2019-06-20,348.8034973144531,349.9902648925781,342.6556396484375,345.64202880859375,1008879.0 2019-06-21,351.7120666503906,353.6770324707031,346.1478576660156,347.1789855957031,1619306.0 2019-06-24,347.99609375,353.3852233886719,347.8696594238281,351.7509765625,775832.0 2019-06-25,348.32684326171875,352.29571533203125,345.2140197753906,348.45330810546875,775009.0 2019-06-26,346.6634216308594,349.2218017578125,344.82489013671875,348.3949279785156,758664.0 2019-06-27,346.7898864746094,349.38714599609375,342.9280090332031,349.1634216308594,700274.0 2019-06-28,358.12255859375,358.94940185546875,344.98052978515625,347.5097351074219,1264954.0 2019-07-01,360.5739440917969,361.4883117675781,357.9669189453125,361.1770324707031,1017926.0 2019-07-02,361.2548522949219,362.3346252441406,355.35992431640625,361.8677062988281,500842.0 2019-07-03,367.5291748046875,367.8696594238281,361.498046875,362.01361083984375,556045.0 2019-07-05,367.9280090332031,369.20233154296875,363.4727478027344,368.5116882324219,616389.0 2019-07-08,364.9027099609375,367.70428466796875,361.9649658203125,367.3054504394531,775729.0 2019-07-09,366.9649658203125,367.37353515625,358.7451477050781,362.5,966834.0 2019-07-10,362.54864501953125,370.38909912109375,361.26458740234375,366.2451477050781,1268860.0 2019-07-11,353.7548522949219,361.1965026855469,349.2509765625,361.1965026855469,1888642.0 2019-07-12,296.7412414550781,303.9591369628906,295.64202880859375,301.79962158203125,8713122.0 2019-07-15,294.0564270019531,298.5408630371094,292.3346252441406,296.85797119140625,3621541.0 2019-07-16,294.066162109375,297.6653747558594,293.2490234375,294.8443603515625,1892445.0 2019-07-17,294.6498107910156,296.79962158203125,293.86187744140625,294.066162109375,1305252.0 2019-07-18,290.41827392578125,296.62451171875,287.88909912109375,294.7470703125,1665977.0 2019-07-19,285.2140197753906,290.07781982421875,283.0739440917969,289.6789855957031,1782449.0 2019-07-22,290.1556396484375,291.20623779296875,285.8657531738281,286.5369567871094,1264748.0 2019-07-23,296.3424072265625,297.4416198730469,288.9786071777344,291.82879638671875,1478778.0 2019-07-24,295.7295837402344,298.5700378417969,293.7451477050781,295.7198486328125,955012.0 2019-07-25,290.4669189453125,296.4299621582031,289.8054504394531,296.4299621582031,857763.0 2019-07-26,292.70428466796875,294.7276306152344,288.01556396484375,291.82879638671875,935069.0 2019-07-29,296.1186828613281,296.98443603515625,290.7392883300781,293.1322937011719,1153622.0 2019-07-30,291.7898864746094,295.7198486328125,286.79962158203125,290.7198486328125,2416108.0 2019-07-31,291.2256774902344,295.6614685058594,288.32684326171875,292.5680847167969,1796738.0 2019-08-01,293.4435729980469,297.73345947265625,290.49609375,291.82879638671875,1279860.0 2019-08-02,289.2801513671875,292.8015441894531,284.61090087890625,292.8015441894531,1076933.0 2019-08-05,281.186767578125,286.6342468261719,278.94940185546875,284.7762756347656,1336400.0 2019-08-06,283.9883117675781,284.48443603515625,277.5972900390625,283.4046630859375,1019570.0 2019-08-07,284.89300537109375,285.76849365234375,277.811279296875,282.16925048828125,863212.0 2019-08-08,290.311279296875,290.5836486816406,283.4630432128906,285.10699462890625,847894.0 2019-08-09,285.9922180175781,291.2451477050781,284.3968811035156,290.4085693359375,852829.0 2019-08-12,282.4319152832031,286.0895080566406,280.8657531738281,284.1342468261719,767813.0 2019-08-13,285.98248291015625,289.76654052734375,280.1653747558594,281.64398193359375,824250.0 2019-08-14,277.3054504394531,281.566162109375,276.4007873535156,280.5058288574219,1062644.0 2019-08-15,277.01361083984375,279.5914306640625,274.7178955078125,278.998046875,714357.0 2019-08-16,278.37548828125,283.42413330078125,277.7140197753906,280.3210144042969,934555.0 2019-08-19,280.7879333496094,282.1011657714844,278.7840576171875,282.1011657714844,735534.0 2019-08-20,276.8968811035156,282.1011657714844,276.7607116699219,280.7879333496094,639005.0 2019-08-21,282.5875549316406,282.7140197753906,276.95526123046875,277.76263427734375,519757.0 2019-08-22,280.6614685058594,283.42413330078125,277.9280090332031,282.3638000488281,462292.0 2019-08-23,271.82879638671875,281.5564270019531,270.54473876953125,281.0700378417969,1257861.0 2019-08-26,274.5914306640625,275.07781982421875,271.5953369140625,274.2509765625,832269.0 2019-08-27,277.2568054199219,281.12841796875,275.5350341796875,276.809326171875,677863.0 2019-08-28,273.94940185546875,276.73150634765625,273.42413330078125,275.690673828125,637668.0 2019-08-29,277.29571533203125,278.9007873535156,275.6614685058594,277.9085693359375,607754.0 2019-08-30,273.6770324707031,278.4922180175781,272.45135498046875,277.6459045410156,684442.0 2019-09-03,264.76654052734375,272.7237243652344,262.5097351074219,272.2568054199219,1441462.0 2019-09-04,264.309326171875,267.2081604003906,260.70037841796875,266.5369567871094,1383071.0 2019-09-05,264.37744140625,267.14007568359375,263.7743225097656,267.14007568359375,1782860.0 2019-09-06,262.6459045410156,265.5252990722656,262.2859802246094,263.87158203125,1388417.0 2019-09-09,259.5719909667969,264.8346252441406,258.1809387207031,264.1050720214844,1615502.0 2019-09-10,268.5213928222656,269.9027099609375,256.12841796875,257.3540954589844,1331260.0 2019-09-11,281.7704162597656,281.9747009277344,270.26263427734375,270.8074035644531,1875792.0 2019-09-12,289.4163513183594,292.11090087890625,283.998046875,284.2412414550781,2016422.0 2019-09-13,292.7140197753906,295.4085693359375,289.6984558105469,289.7470703125,1296616.0 2019-09-16,292.6945495605469,294.92218017578125,288.7159423828125,291.0408630371094,1028206.0 2019-09-17,290.1459045410156,295.4766540527344,289.14398193359375,292.9669189453125,998394.0 2019-09-18,294.7568054199219,294.87353515625,289.66925048828125,290.5544738769531,978039.0 2019-09-19,296.88714599609375,298.3852233886719,292.99609375,292.99609375,811709.0 2019-09-20,301.13812255859375,301.9747009277344,294.5719909667969,295.20428466796875,1807430.0 2019-09-23,297.5,301.05059814453125,296.498046875,299.3482360839844,709114.0 2019-09-24,287.23736572265625,298.998046875,285.8365783691406,298.686767578125,1367857.0 2019-09-25,291.9747009277344,293.29766845703125,284.5428161621094,287.6653747558594,719703.0 2019-09-26,290.54473876953125,294.07586669921875,289.3190612792969,291.7120666503906,638594.0 2019-09-27,293.0739440917969,295.8463134765625,290.2529296875,293.4046630859375,653705.0 2019-09-30,295.933837890625,297.7237243652344,291.8385314941406,292.62646484375,659565.0 2019-10-01,287.9571838378906,299.9319152832031,287.4319152832031,295.933837890625,783850.0 2019-10-02,280.437744140625,287.2762756347656,277.88909912109375,286.8677062988281,1374539.0 2019-10-03,288.9104919433594,288.9104919433594,278.2587585449219,280.1556396484375,865987.0 2019-10-04,294.1050720214844,294.309326171875,288.433837890625,288.501953125,695853.0 2019-10-07,293.4143981933594,297.1789855957031,290.8852233886719,292.4902648925781,534252.0 2019-10-08,280.5058288574219,292.5680847167969,278.2101135253906,289.5525207519531,1108904.0 2019-10-09,288.87158203125,290.95330810546875,283.4630432128906,283.48248291015625,860436.0 2019-10-10,290.0583801269531,291.5272521972656,286.9649658203125,288.7159423828125,526747.0 2019-10-11,294.3385314941406,299.12451171875,293.87158203125,294.1050720214844,696676.0 2019-10-14,301.85797119140625,301.9649658203125,294.2509765625,294.37744140625,742216.0 2019-10-15,303.6673278808594,304.7081604003906,300.4280090332031,301.5272521972656,635612.0 2019-10-16,301.23541259765625,304.3385314941406,299.2607116699219,303.48248291015625,670667.0 2019-10-17,302.0914306640625,304.1828918457031,300.7781982421875,303.3463134765625,612894.0 2019-10-18,301.0116882324219,303.9688720703125,298.813232421875,302.7821044921875,614641.0 2019-10-21,305.2821044921875,306.39105224609375,301.313232421875,301.313232421875,636229.0 2019-10-22,300.6322937011719,309.0564270019531,299.9610900878906,305.8171081542969,734506.0 2019-10-23,304.07586669921875,307.0330810546875,300.1361999511719,301.3326721191406,620501.0 2019-10-24,306.9066162109375,307.1984558105469,300.5933837890625,304.8346252441406,1006309.0 2019-10-25,282.7237243652344,291.3034973144531,272.14007568359375,290.7101135253906,5039770.0 2019-10-28,295.7781982421875,302.6653747558594,283.5408630371094,284.95135498046875,2437902.0 2019-10-29,293.5700378417969,299.45526123046875,291.82879638671875,294.7470703125,1071279.0 2019-10-30,288.433837890625,293.9786071777344,284.92218017578125,293.3657531738281,1125763.0 2019-10-31,287.4708251953125,292.1595458984375,283.998046875,288.26849365234375,930854.0 2019-11-01,292.26654052734375,295.51556396484375,288.7548522949219,289.1828918457031,928798.0 2019-11-04,295.4085693359375,297.14007568359375,291.9649658203125,294.7178955078125,760103.0 2019-11-05,292.67510986328125,298.94940185546875,292.45135498046875,296.7509765625,775832.0 2019-11-06,289.1536865234375,293.12255859375,285.07781982421875,292.70428466796875,850053.0 2019-11-07,287.2081604003906,291.6536865234375,285.3404541015625,291.1965026855469,958713.0 2019-11-08,285.3988342285156,286.9163513183594,282.3540954589844,285.01947021484375,961797.0 2019-11-11,286.9649658203125,287.5680847167969,282.8988342285156,285.0389099121094,764318.0 2019-11-12,287.67510986328125,290.85601806640625,286.23541259765625,287.811279296875,624202.0 2019-11-13,290.0972900390625,290.51556396484375,286.2256774902344,287.2470703125,387864.0 2019-11-14,290.311279296875,292.062255859375,286.8677062988281,291.4007873535156,577736.0 2019-11-15,297.6556396484375,298.14202880859375,291.0895080566406,292.8501892089844,771206.0 2019-11-18,298.3171081542969,298.4922180175781,293.70623779296875,297.5680847167969,1024402.0 2019-11-19,302.5389099121094,305.2918395996094,298.63812255859375,298.939697265625,886342.0 2019-11-20,306.3326721191406,307.188720703125,299.9902648925781,300.20428466796875,1103764.0 2019-11-21,304.32879638671875,306.0992126464844,300.933837890625,305.38909912109375,592950.0 2019-11-22,307.0233459472656,307.39300537109375,303.560302734375,305.311279296875,621837.0 2019-11-25,308.5895080566406,309.3385314941406,305.6517639160156,306.9260559082031,733272.0 2019-11-26,310.7101135253906,312.48052978515625,306.6828918457031,308.3657531738281,1121137.0 2019-11-27,312.1984558105469,312.3540954589844,310.1556396484375,311.10894775390625,740057.0 2019-11-29,312.0233459472656,313.9883117675781,309.9416198730469,311.2840576171875,456843.0 2019-12-02,310.9630432128906,313.0544738769531,308.14202880859375,311.6050720214844,856941.0 2019-12-03,314.17315673828125,314.562255859375,306.9260559082031,308.87158203125,681358.0 2019-12-04,310.9727478027344,313.63812255859375,310.6614685058594,312.9280090332031,724329.0 2019-12-05,311.0992126464844,312.5875549316406,310.3015441894531,311.2840576171875,486244.0 2019-12-06,317.57781982421875,319.4455261230469,310.933837890625,312.2568054199219,962105.0 2019-12-09,317.6945495605469,319.1147766113281,314.7859802246094,317.3054504394531,814279.0 2019-12-10,318.0350341796875,320.33074951171875,315.2821044921875,317.1303405761719,811709.0 2019-12-11,311.8385314941406,317.1206359863281,308.79376220703125,317.1206359863281,821680.0 2019-12-12,313.2198486328125,316.07977294921875,310.311279296875,312.1498107910156,813765.0 2019-12-13,315.87548828125,317.1498107910156,310.8657531738281,313.8326721191406,640444.0 2019-12-16,318.813232421875,319.89300537109375,316.313232421875,318.433837890625,829493.0 2019-12-17,314.64007568359375,319.066162109375,311.7801513671875,319.066162109375,705105.0 2019-12-18,316.37158203125,317.70428466796875,312.01361083984375,314.7276306152344,885930.0 2019-12-19,316.3424072265625,317.3832702636719,309.4163513183594,316.37158203125,719189.0 2019-12-20,321.1478576660156,322.14007568359375,315.9435729980469,317.8501892089844,1845054.0 2019-12-23,324.92218017578125,325.2140197753906,319.066162109375,320.7392883300781,1028720.0 2019-12-24,326.3521423339844,327.4610900878906,321.4104919433594,321.4104919433594,374295.0 2019-12-26,322.315185546875,326.8482360839844,321.1478576660156,326.37158203125,890145.0 2019-12-27,323.2392883300781,323.7159423828125,320.4571838378906,323.4727478027344,453965.0 2019-12-30,319.20233154296875,323.5213928222656,315.9143981933594,323.20037841796875,878734.0 2019-12-31,322.70428466796875,322.91827392578125,318.7743225097656,319.6303405761719,474525.0 2020-01-02,318.0933837890625,323.7840576171875,314.48443603515625,320.0875549316406,836689.0 2020-01-03,313.939697265625,316.2840576171875,312.26654052734375,313.70623779296875,1383791.0 2020-01-06,316.6634216308594,316.8385314941406,310.0875549316406,312.2276306152344,782102.0 2020-01-07,320.7101135253906,322.1498107910156,317.2276306152344,319.2704162597656,811195.0 2020-01-08,323.11285400390625,325.38909912109375,317.8404541015625,319.37744140625,698732.0 2020-01-09,325.48638916015625,327.7918395996094,323.57977294921875,325.8657531738281,904332.0 2020-01-10,326.39105224609375,330.3793640136719,324.5719909667969,327.4416198730469,978142.0 2020-01-13,314.3482360839844,328.60894775390625,304.309326171875,326.7607116699219,2404286.0 2020-01-14,308.4727478027344,316.62451171875,308.3852233886719,315.2529296875,2235078.0 2020-01-15,311.6634216308594,313.3949279785156,309.35797119140625,311.2840576171875,1211498.0 2020-01-16,317.08172607421875,317.5583801269531,312.83074951171875,314.6206359863281,742936.0 2020-01-17,315.87548828125,318.998046875,311.73150634765625,318.8034973144531,1154238.0 2020-01-21,319.38714599609375,321.5272521972656,313.35601806640625,314.4163513183594,1325606.0 2020-01-22,321.935791015625,323.560302734375,319.2412414550781,319.8054504394531,849231.0 2020-01-23,318.0933837890625,321.6050720214844,317.76263427734375,321.3229675292969,970843.0 2020-01-24,310.87548828125,319.3677062988281,309.61090087890625,318.79376220703125,1099960.0 2020-01-27,305.3696594238281,308.12255859375,302.9766540527344,306.05059814453125,883155.0 2020-01-28,305.7198486328125,308.0350341796875,303.9104919433594,306.8677062988281,1160818.0 2020-01-29,304.76654052734375,307.88909912109375,303.60894775390625,306.42022705078125,1286748.0 2020-01-30,287.937744140625,306.6536865234375,287.2081604003906,289.3968811035156,3421287.0 2020-01-31,282.16925048828125,288.7451477050781,280.9922180175781,288.17120361328125,1501394.0 2020-02-03,285.41827392578125,288.11285400390625,284.17315673828125,285.1167297363281,1069120.0 2020-02-04,287.937744140625,290.8463134765625,287.73345947265625,289.66925048828125,1141080.0 2020-02-05,292.16925048828125,294.29962158203125,289.50390625,292.1011657714844,1891212.0 2020-02-06,293.0252990722656,294.73736572265625,291.64398193359375,294.50390625,726282.0 2020-02-07,286.2840576171875,293.1614685058594,285.8074035644531,292.8015441894531,1156808.0 2020-02-10,286.39105224609375,287.5097351074219,285.5058288574219,286.3424072265625,1253646.0 2020-02-11,287.937744140625,290.6031188964844,287.0525207519531,288.813232421875,3627298.0 2020-02-12,285.2918395996094,290.1653747558594,283.5895080566406,289.5233459472656,1924210.0 2020-02-13,283.4435729980469,285.62255859375,282.6459045410156,284.66925048828125,2277328.0 2020-02-14,290.7781982421875,291.8968811035156,284.1342468261719,284.9416198730469,1536346.0 2020-02-18,291.7509765625,291.8968811035156,288.8229675292969,290.85601806640625,836381.0 2020-02-19,294.9416198730469,297.1303405761719,292.315185546875,293.4630432128906,1376492.0 2020-02-20,292.2762756347656,297.0719909667969,289.6206359863281,295.7198486328125,717647.0 2020-02-21,287.8793640136719,293.2198486328125,286.7607116699219,291.82879638671875,742627.0 2020-02-24,273.4630432128906,281.7801513671875,271.4007873535156,280.48638916015625,1484329.0 2020-02-25,262.5972900390625,275.2821044921875,261.7120666503906,274.95135498046875,1649837.0 2020-02-26,267.2178955078125,273.1322937011719,263.6673278808594,264.5525207519531,1463666.0 2020-02-27,252.85018920898438,266.186767578125,251.9163360595703,261.1770324707031,2383932.0 2020-02-28,258.433837890625,258.63812255859375,245.55447387695312,246.82879638671875,2753190.0 2020-03-02,270.70037841796875,270.8074035644531,258.12255859375,260.7198486328125,1817710.0 2020-03-03,265.564208984375,277.5680847167969,263.3463134765625,269.8443603515625,1391604.0 2020-03-04,274.4455261230469,274.7276306152344,265.6614685058594,268.48248291015625,982768.0 2020-03-05,268.501953125,272.39300537109375,264.95135498046875,266.4883117675781,1109623.0 2020-03-06,266.9455261230469,268.3074035644531,258.7159423828125,258.7159423828125,1148893.0 2020-03-09,252.72373962402344,261.0700378417969,248.4046630859375,250.62257385253906,1725601.0 2020-03-10,260.8463134765625,263.3171081542969,250.22373962402344,259.5330810546875,1507562.0 2020-03-11,239.30934143066406,256.7412414550781,234.8929901123047,254.30934143066406,1912286.0 2020-03-12,217.1984405517578,229.18287658691406,216.26458740234375,223.57003784179688,2383726.0 2020-03-13,226.97470092773438,229.08560180664062,205.4863739013672,226.19650268554688,2550365.0 2020-03-16,205.27236938476562,222.31517028808594,200.1750946044922,204.57199096679688,1961527.0 2020-03-17,219.61090087890625,226.1381378173828,201.83851623535156,209.03697204589844,1748834.0 2020-03-18,203.501953125,218.8618621826172,191.42022705078125,208.57977294921875,1938294.0 2020-03-19,218.6770477294922,223.54086303710938,193.57977294921875,202.4805450439453,1786972.0 2020-03-20,235.40855407714844,246.06031799316406,222.7626495361328,225.91439819335938,3247966.0 2020-03-23,231.28404235839844,243.19065856933594,228.15174865722656,233.1128387451172,2146464.0 2020-03-24,247.25680541992188,248.05447387695312,237.22763061523438,240.84629821777344,1807841.0 2020-03-25,241.55642700195312,252.14981079101562,240.5739288330078,244.2996063232422,1770730.0 2020-03-26,266.9455261230469,269.0856018066406,243.60894775390625,245.25291442871094,1842279.0 2020-03-27,261.7218017578125,263.12255859375,252.6361846923828,257.315185546875,1398800.0 2020-03-30,268.70623779296875,269.76654052734375,258.79376220703125,259.5233459472656,1765384.0 2020-03-31,265.6809387207031,268.5408630371094,260.6031188964844,263.9591369628906,1733414.0 2020-04-01,249.47470092773438,262.6459045410156,244.2996063232422,258.6770324707031,1968928.0 2020-04-02,265.5544738769531,266.3813171386719,247.2373504638672,247.47080993652344,1293841.0 2020-04-03,256.3229675292969,266.85797119140625,252.38327026367188,262.98638916015625,896210.0 2020-04-06,270.437744140625,271.498046875,262.1595458984375,264.0369567871094,1458424.0 2020-04-07,272.99609375,278.8229675292969,272.76263427734375,276.87744140625,1547551.0 2020-04-08,273.3365783691406,275.690673828125,268.6478576660156,273.94940185546875,1470451.0 2020-04-09,279.7859802246094,279.92218017578125,271.8482360839844,273.89105224609375,1234834.0 2020-04-13,281.566162109375,281.9747009277344,273.8326721191406,274.2607116699219,1150538.0 2020-04-14,289.76654052734375,291.54669189453125,284.12451171875,284.5719909667969,1165032.0 2020-04-15,286.2743225097656,287.8404541015625,280.4085693359375,282.42218017578125,1144267.0 2020-04-16,295.23345947265625,295.95330810546875,286.0311279296875,292.45135498046875,972899.0 2020-04-17,307.7431945800781,308.5700378417969,298.0739440917969,301.13812255859375,1313681.0 2020-04-20,314.0856018066406,316.0992126464844,300.5933837890625,304.1536865234375,1725395.0 2020-04-21,301.9455261230469,306.4007873535156,299.4163513183594,302.5291748046875,1320980.0 2020-04-22,303.0739440917969,306.3521423339844,300.5933837890625,305.1945495605469,1059148.0 2020-04-23,304.1925964355469,312.57781982421875,302.9474792480469,302.9474792480469,874622.0 2020-04-24,300.6517639160156,302.6459045410156,297.4610900878906,300.33074951171875,1006206.0 2020-04-27,306.0116882324219,309.815185546875,303.4046630859375,304.4066162109375,853446.0 2020-04-28,305.2431945800781,308.60894775390625,296.3034973144531,306.4883117675781,998291.0 2020-04-29,308.8034973144531,315.17510986328125,306.26458740234375,311.1965026855469,1319130.0 2020-04-30,310.3404541015625,311.3813171386719,303.6478576660156,307.5972900390625,1019159.0 2020-05-01,297.54864501953125,308.7743225097656,295.04864501953125,308.5213928222656,1038177.0 2020-05-04,299.8054504394531,300.9922180175781,295.8074035644531,296.88714599609375,627491.0 2020-05-05,301.79962158203125,305.1361999511719,299.45526123046875,301.9163513183594,719703.0 2020-05-06,306.4591369628906,309.562255859375,302.14007568359375,303.2198486328125,579484.0 2020-05-07,304.82489013671875,309.1147766113281,303.79376220703125,308.48248291015625,569306.0 2020-05-08,301.4299621582031,309.3385314941406,299.6595458984375,308.686767578125,706339.0 2020-05-11,311.5856018066406,312.2081604003906,297.9474792480469,300.690673828125,1196900.0 2020-05-12,312.7918395996094,323.2101135253906,305.9046630859375,311.1478576660156,1512805.0 2020-05-13,314.58172607421875,326.3521423339844,311.5077819824219,313.9007873535156,1105408.0 2020-05-14,314.1925964355469,316.566162109375,310.9435729980469,314.6789855957031,932499.0 2020-05-15,325.87548828125,326.6536865234375,312.4124450683594,314.3190612792969,1235656.0 2020-05-18,334.76654052734375,339.07586669921875,329.1147766113281,329.3482360839844,1151566.0 2020-05-19,333.2198486328125,335.82684326171875,330.41827392578125,333.01556396484375,1075802.0 2020-05-20,347.98638916015625,349.7081604003906,335.5350341796875,335.5350341796875,1710695.0 2020-05-21,339.9027099609375,346.26458740234375,334.6789855957031,345.8852233886719,1067784.0 2020-05-22,345.0389099121094,345.1945495605469,336.6828918457031,339.9027099609375,730188.0 2020-05-26,344.7568054199219,352.00390625,344.0856018066406,347.5680847167969,1511982.0 2020-05-27,353.9104919433594,355.0583801269531,339.7470703125,344.76654052734375,1249637.0 2020-05-28,362.8501892089844,367.5097351074219,350.20428466796875,352.48052978515625,1521851.0 2020-05-29,353.1614685058594,363.064208984375,349.5233459472656,361.8677062988281,1853176.0 2020-06-01,355.4571838378906,359.5233459472656,348.2490234375,351.3034973144531,634276.0 2020-06-02,356.07977294921875,356.0992126464844,348.5992126464844,354.4747009277344,885314.0 2020-06-03,348.560302734375,356.42022705078125,346.186767578125,356.07977294921875,913892.0 2020-06-04,348.63812255859375,353.064208984375,345.33074951171875,345.61285400390625,1084334.0 2020-06-05,344.4649658203125,353.4922180175781,342.9766540527344,347.45135498046875,1089063.0 2020-06-08,349.0369567871094,350.3501892089844,341.23541259765625,341.3813171386719,853857.0 2020-06-09,348.0350341796875,351.73150634765625,344.35797119140625,347.85992431640625,674265.0 2020-06-10,349.2704162597656,353.0058288574219,345.04864501953125,352.3443603515625,770897.0 2020-06-11,327.7431945800781,347.6653747558594,326.70233154296875,345.1653747558594,1351306.0 2020-06-12,332.3054504394531,336.2159423828125,324.35797119140625,331.1575927734375,717750.0 2020-06-15,338.939697265625,340.26263427734375,326.060302734375,327.23736572265625,616903.0 2020-06-16,345.3696594238281,348.2101135253906,336.6828918457031,345.26263427734375,764935.0 2020-06-17,350.8365783691406,353.60894775390625,345.41827392578125,348.42413330078125,755786.0 2020-06-18,353.0350341796875,356.2840576171875,349.2898864746094,350.04864501953125,668406.0 2020-06-19,358.7256774902344,362.2859802246094,353.11285400390625,355.51556396484375,1653127.0 2020-06-22,350.6614685058594,359.48443603515625,347.85992431640625,359.48443603515625,902584.0 2020-06-23,357.00390625,358.5408630371094,350.311279296875,351.1673278808594,798448.0 2020-06-24,349.1634216308594,362.48052978515625,344.38714599609375,357.2568054199219,830316.0 2020-06-25,356.2743225097656,356.67315673828125,342.2762756347656,348.6478576660156,677863.0 2020-06-26,350.2723693847656,358.1517639160156,347.5291748046875,355.0583801269531,904332.0 2020-06-29,352.4416198730469,353.7743225097656,347.14007568359375,353.42413330078125,585240.0 2020-06-30,360.26263427734375,362.4708251953125,348.42413330078125,352.4416198730469,890145.0 2020-07-01,358.5116882324219,360.5933837890625,352.48052978515625,359.20233154296875,642192.0 2020-07-02,362.937744140625,367.14007568359375,361.10894775390625,362.48052978515625,717955.0 2020-07-06,369.0564270019531,373.7451477050781,363.2295837402344,364.7859802246094,839259.0 2020-07-07,361.98443603515625,368.4727478027344,359.0564270019531,360.1361999511719,739954.0 2020-07-08,359.79571533203125,366.07977294921875,356.4688720703125,365.7490234375,1132239.0 2020-07-09,362.45135498046875,365.0583801269531,357.14007568359375,359.92218017578125,916256.0 2020-07-10,360.1653747558594,364.0369567871094,359.82489013671875,362.45135498046875,586988.0 2020-07-13,359.07586669921875,371.9066162109375,356.54669189453125,360.41827392578125,979478.0 2020-07-14,366.001953125,366.6536865234375,351.6828918457031,357.9669189453125,736973.0 2020-07-15,371.9163513183594,372.8015441894531,365.1167297363281,369.6498107910156,1036327.0 2020-07-16,365.64202880859375,371.9066162109375,362.9085693359375,371.9066162109375,835558.0 2020-07-17,373.190673828125,374.73736572265625,365.9046630859375,367.937744140625,1355932.0 2020-07-20,387.76263427734375,391.186767578125,373.4046630859375,374.64007568359375,1293224.0 2020-07-21,379.2218017578125,390.6031188964844,377.6459045410156,388.1322937011719,927667.0 2020-07-22,381.0408630371094,383.26849365234375,374.17315673828125,380.7587585449219,590483.0 2020-07-23,375.92413330078125,388.57977294921875,373.3463134765625,384.7276306152344,806055.0 2020-07-24,371.8385314941406,374.51361083984375,366.37158203125,374.51361083984375,552961.0 2020-07-27,382.3346252441406,384.7276306152344,372.7918395996094,374.50390625,686807.0 2020-07-28,374.92218017578125,385.7490234375,373.7159423828125,381.98443603515625,607754.0 2020-07-29,374.7859802246094,377.91827392578125,373.813232421875,377.1789855957031,647126.0 2020-07-30,372.3540954589844,375.6614685058594,369.8443603515625,371.1575927734375,629444.0 2020-07-31,371.7509765625,374.20233154296875,366.95526123046875,371.5953369140625,959638.0 2020-08-03,387.0233459472656,390.82684326171875,374.45526123046875,374.6984558105469,1061924.0 2020-08-04,382.9571838378906,388.433837890625,380.3696594238281,386.8968811035156,587913.0 2020-08-05,389.82489013671875,393.190673828125,384.3482360839844,386.57586669921875,541550.0 2020-08-06,388.45330810546875,392.6653747558594,382.42218017578125,389.82489013671875,876987.0 2020-08-07,345.9727478027344,350.8657531738281,333.6575927734375,333.6575927734375,4385859.0 2020-08-10,343.7256774902344,348.2392883300781,342.5097351074219,347.2859802246094,977834.0 2020-08-11,331.9163513183594,344.73736572265625,330.64202880859375,344.73736572265625,1149098.0 2020-08-12,334.76654052734375,336.70233154296875,330.04864501953125,333.1517639160156,1156089.0 2020-08-13,343.9007873535156,347.37353515625,334.7762756347656,336.6342468261719,1019159.0 2020-08-14,338.0933837890625,345.20428466796875,334.6303405761719,344.64007568359375,712815.0 2020-08-17,344.48443603515625,347.4902648925781,340.2918395996094,342.0525207519531,788887.0 2020-08-18,346.37158203125,348.8424072265625,340.1945495605469,344.38714599609375,779635.0 2020-08-19,343.7256774902344,348.6575927734375,342.188720703125,348.6575927734375,631809.0 2020-08-20,344.9416198730469,345.5544738769531,337.5291748046875,341.44940185546875,678686.0 2020-08-21,343.45330810546875,344.6595458984375,338.9299621582031,344.0564270019531,605184.0 2020-08-24,339.3677062988281,345.4766540527344,335.0097351074219,345.33074951171875,607754.0 2020-08-25,341.39105224609375,343.0739440917969,339.066162109375,340.3015441894531,466815.0 2020-08-26,343.9299621582031,345.54473876953125,338.7256774902344,341.70233154296875,616594.0 2020-08-27,341.54669189453125,343.5116882324219,335.70037841796875,343.5116882324219,879146.0 2020-08-28,344.35797119140625,344.6303405761719,341.0408630371094,342.00390625,522018.0 2020-08-31,347.4902648925781,349.562255859375,341.44940185546875,342.5875549316406,825073.0 2020-09-01,338.3657531738281,346.95526123046875,337.4610900878906,345.67120361328125,989347.0 2020-09-02,354.6011657714844,358.26849365234375,338.5116882324219,339.9319152832031,1158042.0 2020-09-03,337.08172607421875,356.7509765625,333.2781982421875,356.7509765625,984413.0 2020-09-04,333.064208984375,336.6342468261719,323.57977294921875,336.6342468261719,868866.0 2020-09-08,331.6634216308594,336.73150634765625,324.6206359863281,326.8482360839844,1126071.0 2020-09-09,337.54864501953125,342.0233459472656,331.7120666503906,333.6186828613281,703358.0 2020-09-10,336.6828918457031,344.04669189453125,334.20233154296875,337.3832702636719,614847.0 2020-09-11,340.3988342285156,341.3034973144531,335.62255859375,339.6011657714844,703049.0 2020-09-14,344.01751708984375,349.1828918457031,342.5680847167969,345.0291748046875,772542.0 2020-09-15,342.5972900390625,348.60894775390625,341.7801513671875,345.54473876953125,795261.0 2020-09-16,313.686767578125,366.4104919433594,311.51751708984375,345.51556396484375,3505274.0 2020-09-17,289.9027099609375,308.1809387207031,285.49609375,307.3054504394531,5516145.0 2020-09-18,287.45135498046875,292.7237243652344,282.9085693359375,290.23345947265625,4461726.0 2020-09-21,262.7723693847656,275.5252990722656,253.32684326171875,259.6011657714844,7549118.0 2020-09-22,261.1965026855469,267.76263427734375,254.13424682617188,261.4883117675781,4351318.0 2020-09-23,265.564208984375,270.5836486816406,263.7548522949219,267.2178955078125,2234152.0 2020-09-24,278.5116882324219,279.6595458984375,259.82489013671875,266.23541259765625,2615849.0 2020-09-25,291.7218017578125,293.998046875,272.2568054199219,276.6828918457031,4458333.0 2020-09-28,297.14007568359375,299.23150634765625,289.562255859375,298.8813171386719,1960499.0 2020-09-29,297.1789855957031,301.26458740234375,294.1342468261719,296.3034973144531,1655902.0 2020-09-30,300.6614685058594,302.1498107910156,295.3404541015625,296.8677062988281,1620128.0 2020-10-01,301.1770324707031,304.61090087890625,297.811279296875,304.2509765625,1833438.0 2020-10-02,300.0291748046875,303.2879333496094,296.6925964355469,297.811279296875,1599260.0 2020-10-05,307.5583801269531,311.88714599609375,301.6342468261719,302.2762756347656,1470862.0 2020-10-06,308.63812255859375,315.10699462890625,306.51751708984375,309.1342468261719,1364259.0 2020-10-07,315.5058288574219,316.4591369628906,305.98248291015625,310.62255859375,1189088.0 2020-10-08,324.688720703125,324.9027099609375,313.8521423339844,318.8521423339844,1401986.0 2020-10-09,329.8054504394531,330.3501892089844,324.87353515625,328.7840576171875,1459863.0 2020-10-12,342.7237243652344,346.3034973144531,330.3793640136719,331.7704162597656,1719741.0 2020-10-13,335.7392883300781,337.062255859375,328.3365783691406,332.5583801269531,1779776.0 2020-10-14,321.12841796875,337.9669189453125,317.3540954589844,336.0895080566406,1699592.0 2020-10-15,314.9610900878906,321.70233154296875,311.4299621582031,318.998046875,1276159.0 2020-10-16,317.42218017578125,323.6673278808594,316.70233154296875,317.315185546875,1599671.0 2020-10-19,312.5097351074219,320.311279296875,309.9902648925781,319.4066162109375,1040644.0 2020-10-20,311.7120666503906,316.39105224609375,309.9416198730469,312.2081604003906,704694.0 2020-10-21,309.1925964355469,314.58172607421875,307.8015441894531,311.7801513671875,568587.0 2020-10-22,317.0428161621094,317.9766540527344,310.1556396484375,310.1556396484375,841624.0 2020-10-23,314.73736572265625,318.94940185546875,311.2840576171875,318.94940185546875,781897.0 2020-10-26,310.3696594238281,314.688720703125,304.7762756347656,312.5389099121094,951928.0 2020-10-27,312.9766540527344,319.066162109375,309.76654052734375,312.684814453125,1261562.0 2020-10-28,301.2548522949219,311.2840576171875,301.2256774902344,308.7159423828125,1283355.0 2020-10-29,306.3229675292969,310.4571838378906,296.935791015625,301.4104919433594,1509824.0 2020-10-30,284.7276306152344,303.2781982421875,280.1653747558594,300.184814453125,2802842.0 2020-11-02,284.9027099609375,295.5933837890625,281.0116882324219,289.8832702636719,1616119.0 2020-11-03,288.55059814453125,293.3852233886719,285.76849365234375,288.9104919433594,1232469.0 2020-11-04,302.8501892089844,303.4435729980469,291.5369567871094,300.0972900390625,1691368.0 2020-11-05,303.2295837402344,310.8463134765625,299.309326171875,310.82684326171875,725254.0 2020-11-06,299.76654052734375,302.7723693847656,294.17315673828125,301.6536865234375,905565.0 2020-11-09,297.3638000488281,310.35992431640625,296.8677062988281,308.2101135253906,1640380.0 2020-11-10,293.3463134765625,299.61090087890625,291.0408630371094,293.3949279785156,1664229.0 2020-11-11,294.1147766113281,299.50390625,291.1673278808594,295.0291748046875,1009188.0 2020-11-12,296.0213928222656,299.2607116699219,291.5272521972656,293.94940185546875,998908.0 2020-11-13,300.4474792480469,301.566162109375,295.82684326171875,297.315185546875,894874.0 2020-11-16,288.6478576660156,300.6517639160156,287.73345947265625,300.5836486816406,1699695.0 2020-11-17,289.8346252441406,291.2159423828125,285.98248291015625,288.6478576660156,1315018.0 2020-11-18,287.188720703125,292.8988342285156,286.9649658203125,288.9007873535156,1109006.0 2020-11-19,290.85601806640625,292.6361999511719,284.6789855957031,287.6556396484375,1012272.0 2020-11-20,292.60699462890625,298.3365783691406,289.1147766113281,292.0914306640625,903406.0 2020-11-23,293.62841796875,297.6653747558594,289.4649658203125,292.8015441894531,901453.0 2020-11-24,297.3054504394531,301.3326721191406,295.0,296.5077819824219,1005692.0 2020-11-25,295.70037841796875,300.9727478027344,293.5116882324219,300.8171081542969,556354.0 2020-11-27,308.3949279785156,310.6322937011719,295.7295837402344,296.6925964355469,1009188.0 2020-11-30,313.3171081542969,313.76458740234375,302.54864501953125,308.6770324707031,1648090.0 2020-12-01,325.23345947265625,327.37353515625,313.813232421875,315.0389099121094,2178538.0 2020-12-02,331.5369567871094,332.315185546875,323.2490234375,325.2431945800781,1529253.0 2020-12-03,336.57586669921875,337.1595458984375,327.8404541015625,331.7218017578125,1768571.0 2020-12-04,341.10894775390625,341.4299621582031,334.04669189453125,335.67120361328125,1205741.0 2020-12-07,333.48248291015625,341.3424072265625,332.2470703125,338.55059814453125,979170.0 2020-12-08,333.3852233886719,334.04669189453125,326.5369567871094,331.8968811035156,985441.0 2020-12-09,328.560302734375,337.1206359863281,326.8482360839844,333.9104919433594,1463461.0 2020-12-10,334.3482360839844,339.4260559082031,327.39300537109375,328.939697265625,806774.0 2020-12-11,332.6945495605469,335.87548828125,329.73736572265625,332.5680847167969,820858.0 2020-12-14,337.6556396484375,341.7509765625,334.82489013671875,335.6031188964844,1020187.0 2020-12-15,343.01556396484375,343.5311279296875,337.3346252441406,339.3385314941406,971768.0 2020-12-16,343.6965026855469,344.9319152832031,340.5058288574219,343.86187744140625,780252.0 2020-12-17,351.4591369628906,352.0525207519531,346.566162109375,348.6770324707031,1387594.0 2020-12-18,356.0895080566406,356.70233154296875,350.1459045410156,355.33074951171875,1976536.0 2020-12-21,352.7529296875,354.4260559082031,347.1789855957031,350.87548828125,1103147.0 2020-12-22,360.85601806640625,368.0252990722656,355.82684326171875,358.064208984375,1217460.0 2020-12-23,356.5369567871094,363.9883117675781,356.0895080566406,359.9319152832031,768430.0 2020-12-24,357.2859802246094,359.0077819824219,352.1498107910156,353.55059814453125,276738.0 2020-12-28,356.7898864746094,363.0350341796875,355.87548828125,362.57781982421875,554503.0 2020-12-29,356.13812255859375,362.6556396484375,353.2198486328125,360.9727478027344,464759.0 2020-12-30,354.17315673828125,360.2529296875,350.933837890625,358.190673828125,596548.0 2020-12-31,359.92218017578125,360.3404541015625,351.0700378417969,356.3813171386719,527981.0 2021-01-04,357.7431945800781,364.29962158203125,351.54669189453125,360.7392883300781,997263.0 2021-01-05,364.688720703125,364.7081604003906,353.86187744140625,355.3210144042969,845119.0 2021-01-06,366.29376220703125,370.20428466796875,355.0583801269531,357.42218017578125,1027692.0 2021-01-07,371.9941711425781,373.8034973144531,366.39105224609375,366.42022705078125,826718.0 2021-01-08,369.2704162597656,376.6050720214844,364.7859802246094,374.0953369140625,1087418.0 2021-01-11,362.3346252441406,372.08172607421875,346.3034973144531,369.309326171875,1987330.0 2021-01-12,351.439697265625,362.5972900390625,349.2412414550781,360.7490234375,1305971.0 2021-01-13,352.14007568359375,353.4046630859375,349.5330810546875,352.01361083984375,1470246.0 2021-01-14,360.933837890625,362.1595458984375,352.16925048828125,354.1050720214844,884388.0 2021-01-15,366.0992126464844,385.2140197753906,359.95135498046875,361.12841796875,1925752.0 2021-01-19,379.58172607421875,380.184814453125,369.6206359863281,372.062255859375,1173976.0 2021-01-20,392.54864501953125,393.064208984375,379.32879638671875,379.32879638671875,1422032.0 2021-01-21,393.8424072265625,396.0408630371094,384.2412414550781,392.0233459472656,1099138.0 2021-01-22,395.184814453125,397.67510986328125,387.4027099609375,389.7470703125,825998.0 2021-01-25,409.5330810546875,414.1147766113281,395.61285400390625,395.933837890625,1747806.0 2021-01-26,409.0953369140625,414.3190612792969,404.95135498046875,407.5389099121094,1159584.0 2021-01-27,420.311279296875,423.0933837890625,395.7587585449219,403.2295837402344,2290384.0 2021-01-28,426.2840576171875,441.3229675292969,421.1673278808594,421.6925964355469,1542720.0 2021-01-29,414.82489013671875,427.2568054199219,414.12451171875,423.86187744140625,1407743.0 2021-02-01,431.3034973144531,437.99609375,415.5058288574219,415.5058288574219,1161948.0 2021-02-02,428.2587585449219,440.6614685058594,420.6614685058594,432.7237243652344,954806.0 2021-02-03,408.7548522949219,428.501953125,408.26849365234375,428.1517639160156,988114.0 2021-02-04,416.9649658203125,420.23345947265625,407.8793640136719,413.8034973144531,804616.0 2021-02-05,417.2276306152344,420.70037841796875,411.0408630371094,420.1361999511719,814382.0 2021-02-08,438.7743225097656,439.066162109375,419.2801513671875,420.6614685058594,1160612.0 2021-02-09,440.6614685058594,441.439697265625,430.04864501953125,437.7431945800781,942779.0 2021-02-10,437.7431945800781,447.9766540527344,436.1965026855469,438.686767578125,1042495.0 2021-02-11,438.9299621582031,444.2218017578125,433.37548828125,441.7607116699219,926639.0 2021-02-12,491.0116882324219,540.63232421875,440.0097351074219,440.9630432128906,3472687.0 2021-02-16,479.1342468261719,494.5330810546875,474.066162109375,494.5330810546875,1555158.0 2021-02-17,480.7781982421875,483.42413330078125,468.3852233886719,477.5,947405.0 2021-02-18,472.5583801269531,476.70233154296875,462.6459045410156,473.4922180175781,946994.0 2021-02-19,473.01556396484375,480.54473876953125,466.4883117675781,474.8832702636719,962208.0 2021-02-22,457.7431945800781,469.688720703125,455.7198486328125,466.9260559082031,1023168.0 2021-02-23,451.88714599609375,456.8190612792969,437.8988342285156,450.6614685058594,1353979.0 2021-02-24,448.4922180175781,453.3463134765625,435.87548828125,449.4163513183594,1167500.0 2021-02-25,433.7159423828125,449.1828918457031,425.2529296875,448.2587585449219,1330849.0 2021-02-26,427.4416198730469,433.8326721191406,420.2918395996094,432.73345947265625,1498207.0 2021-03-01,434.3385314941406,439.435791015625,431.0700378417969,436.7704162597656,889631.0 2021-03-02,428.998046875,436.13812255859375,426.13812255859375,432.5,774084.0 2021-03-03,405.0680847167969,425.20428466796875,404.8346252441406,424.66925048828125,1162154.0 2021-03-04,388.7256774902344,406.95526123046875,384.9124450683594,402.0914306640625,1303504.0 2021-03-05,387.98638916015625,392.4902648925781,371.9941711425781,391.2840576171875,1214890.0 2021-03-08,373.17120361328125,393.4630432128906,372.6556396484375,385.67120361328125,934144.0 2021-03-09,389.9416198730469,394.8540954589844,380.5544738769531,380.5544738769531,992431.0 2021-03-10,388.5700378417969,405.9143981933594,388.29766845703125,396.7509765625,729263.0 2021-03-11,401.64398193359375,407.0233459472656,393.57977294921875,395.49609375,688554.0 2021-03-12,394.0856018066406,394.688720703125,383.0739440917969,391.44940185546875,707058.0 2021-03-15,408.87158203125,410.38909912109375,393.29766845703125,393.29766845703125,969815.0 2021-03-16,408.1031188964844,413.9299621582031,400.8074035644531,409.5914306640625,1117230.0 2021-03-17,408.6770324707031,412.5583801269531,397.51947021484375,402.6945495605469,912042.0 2021-03-18,398.04473876953125,404.5914306640625,394.2898864746094,401.23541259765625,977217.0 2021-03-19,404.5719909667969,406.6147766113281,395.92413330078125,399.5525207519531,1259814.0 2021-03-22,418.2101135253906,419.4066162109375,404.9027099609375,404.9027099609375,1170789.0 2021-03-23,405.0875549316406,419.9708251953125,404.8832702636719,419.64007568359375,731216.0 2021-03-24,395.7198486328125,410.0680847167969,393.7743225097656,406.2840576171875,671078.0 2021-03-25,387.2859802246094,398.7451477050781,383.57977294921875,393.5895080566406,1310700.0 2021-03-26,390.5252990722656,391.7607116699219,382.76263427734375,389.1050720214844,1193816.0 2021-03-29,384.2412414550781,392.00390625,378.9299621582031,390.564208984375,1412164.0 2021-03-30,358.9104919433594,394.1536865234375,354.3190612792969,383.6575927734375,4642654.0 2021-03-31,373.5992126464844,378.45330810546875,362.85992431640625,363.04473876953125,2564552.0 2021-04-01,374.5525207519531,388.0739440917969,370.3696594238281,382.5,1399108.0 2021-04-05,374.066162109375,377.3540954589844,368.9299621582031,375.51556396484375,1036327.0 2021-04-06,403.5408630371094,414.82489013671875,401.7412414550781,412.8015441894531,3267292.0 2021-04-07,389.64007568359375,403.32684326171875,387.8210144042969,400.92413330078125,1028308.0 2021-04-08,392.7431945800781,398.04473876953125,391.2548522949219,394.1828918457031,770794.0 2021-04-09,392.3832702636719,395.1945495605469,383.7548522949219,395.1945495605469,680536.0 2021-04-12,388.12255859375,393.9688720703125,384.2801513671875,391.809326171875,664396.0 2021-04-13,392.16925048828125,395.9143981933594,388.79376220703125,389.23150634765625,721553.0 2021-04-14,387.2276306152344,397.45135498046875,385.8171081542969,395.5739440917969,673957.0 2021-04-15,391.0116882324219,396.6147766113281,388.73541259765625,392.76263427734375,1007440.0 2021-04-16,388.1322937011719,391.4299621582031,379.8832702636719,390.9435729980469,1209750.0 2021-04-19,393.17120361328125,394.2120666503906,382.6361999511719,387.2081604003906,931779.0 2021-04-20,387.5389099121094,395.8657531738281,384.7178955078125,390.8852233886719,586988.0 2021-04-21,392.3443603515625,393.064208984375,384.2509765625,387.188720703125,570129.0 2021-04-22,397.29571533203125,400.2237243652344,391.0700378417969,391.0700378417969,697909.0 2021-04-23,403.6673278808594,405.35992431640625,398.87158203125,399.73736572265625,820652.0 2021-04-26,409.29962158203125,409.5914306640625,401.5953369140625,406.37158203125,878323.0 2021-04-27,402.2859802246094,411.12841796875,402.2859802246094,405.82684326171875,928592.0 2021-04-28,394.4941711425781,405.64202880859375,382.29571533203125,403.32684326171875,883772.0 2021-04-29,389.0369567871094,399.8346252441406,386.07977294921875,396.6342468261719,753730.0 2021-04-30,382.14007568359375,388.5700378417969,379.8443603515625,386.4104919433594,973722.0 2021-05-03,375.87548828125,385.85601806640625,375.437744140625,383.92022705078125,989142.0 2021-05-04,368.064208984375,373.686767578125,364.8638000488281,373.686767578125,990684.0 2021-05-05,368.04473876953125,373.62841796875,367.1498107910156,371.4786071777344,697395.0 2021-05-06,366.8190612792969,366.9455261230469,359.0272521972656,365.690673828125,722273.0 2021-05-07,373.48248291015625,378.8424072265625,368.37548828125,369.4163513183594,723404.0 2021-05-10,370.0972900390625,372.83074951171875,368.73541259765625,372.4902648925781,794541.0 2021-05-11,371.1186828613281,375.10699462890625,363.2879333496094,366.87744140625,669228.0 2021-05-12,362.684814453125,371.62451171875,360.8949279785156,364.4941711425781,840698.0 2021-05-13,363.2781982421875,368.7840576171875,358.04473876953125,365.35992431640625,708189.0 2021-05-14,370.6517639160156,373.20037841796875,362.83074951171875,365.23345947265625,734198.0 2021-05-17,369.14398193359375,371.5369567871094,365.7392883300781,369.7276306152344,775832.0 2021-05-18,375.8365783691406,381.1770324707031,367.7431945800781,369.1925964355469,824353.0 2021-05-19,376.186767578125,376.5077819824219,367.16925048828125,368.17120361328125,847792.0 2021-05-20,385.6809387207031,392.99609375,378.89105224609375,379.7276306152344,1243983.0 2021-05-21,387.76263427734375,395.437744140625,386.67315673828125,386.935791015625,907621.0 2021-05-24,389.0953369140625,395.8074035644531,388.9007873535156,392.062255859375,634276.0 2021-05-25,386.2743225097656,393.9688720703125,385.07781982421875,390.54473876953125,671078.0 2021-05-26,386.8677062988281,389.07586669921875,384.92218017578125,385.0097351074219,627491.0 2021-05-27,397.8501892089844,398.4046630859375,385.76849365234375,386.6634216308594,2463602.0 2021-05-28,394.5914306640625,405.1459045410156,393.064208984375,398.8326721191406,945040.0 2021-06-01,396.3521423339844,399.61090087890625,388.2781982421875,399.309326171875,835044.0 2021-06-02,401.7120666503906,401.87744140625,395.41827392578125,396.1575927734375,636024.0 2021-06-03,393.560302734375,402.2470703125,390.5836486816406,397.5875549316406,682695.0 2021-06-04,406.73150634765625,410.2821044921875,394.4260559082031,396.2840576171875,714768.0 2021-06-07,418.6186828613281,423.998046875,406.73150634765625,408.2490234375,917696.0 2021-06-08,422.0525207519531,428.0058288574219,414.6011657714844,422.91827392578125,660079.0 2021-06-09,422.1206359863281,426.5369567871094,417.4902648925781,425.12646484375,655453.0 2021-06-10,438.3949279785156,439.4455261230469,418.6673278808594,422.01361083984375,793102.0 2021-06-11,440.82684326171875,440.9046630859375,433.63812255859375,436.7898864746094,656686.0 2021-06-14,439.82489013671875,442.85992431640625,436.1186828613281,440.95330810546875,620809.0 2021-06-15,439.50390625,441.5953369140625,435.82684326171875,440.1653747558594,407808.0 2021-06-16,433.2781982421875,444.7470703125,428.14202880859375,441.8385314941406,713740.0 2021-06-17,442.9474792480469,445.10699462890625,430.184814453125,431.70233154296875,546279.0 2021-06-18,443.73541259765625,447.937744140625,438.4435729980469,440.933837890625,1115072.0 2021-06-21,448.4922180175781,453.2392883300781,438.0252990722656,446.3424072265625,436283.0 2021-06-22,453.0058288574219,454.3968811035156,446.1186828613281,449.2120666503906,483468.0 2021-06-23,456.3521423339844,459.66925048828125,451.566162109375,452.01361083984375,549774.0 2021-06-24,455.3210144042969,464.2607116699219,454.8346252441406,459.5330810546875,467432.0 2021-06-25,461.73150634765625,462.4319152832031,454.7762756347656,456.10894775390625,610221.0 2021-06-28,468.3852233886719,473.73541259765625,464.4941711425781,466.2256774902344,618239.0 2021-06-29,466.12841796875,470.2140197753906,462.60699462890625,467.91827392578125,471235.0 2021-06-30,460.3210144042969,467.2762756347656,457.6167297363281,465.1459045410156,556559.0 2021-07-01,457.8404541015625,463.190673828125,456.95526123046875,459.14398193359375,706647.0 2021-07-02,461.79962158203125,464.9416198730469,456.23541259765625,464.9416198730469,550700.0 2021-07-06,461.9163513183594,463.0739440917969,456.54669189453125,460.0389099121094,592025.0 2021-07-07,460.5544738769531,465.95330810546875,453.9007873535156,464.58172607421875,685265.0 2021-07-08,459.98052978515625,461.37158203125,453.3657531738281,454.5914306640625,460852.0 2021-07-09,463.813232421875,465.33074951171875,456.4299621582031,461.9747009277344,647640.0 2021-07-12,470.9143981933594,472.5,463.9786071777344,466.9260559082031,531168.0 2021-07-13,470.3501892089844,474.7081604003906,467.2276306152344,470.3501892089844,542578.0 2021-07-14,448.3657531738281,472.4902648925781,446.9163513183594,471.51751708984375,626874.0 2021-07-15,449.89300537109375,453.2198486328125,443.501953125,448.3657531738281,548746.0 2021-07-16,452.7821044921875,457.2859802246094,447.8404541015625,450.26263427734375,448311.0 2021-07-19,456.9455261230469,465.7490234375,448.998046875,451.36187744140625,711376.0 2021-07-20,473.9786071777344,476.10894775390625,455.7392883300781,457.1789855957031,870819.0 2021-07-21,467.7529296875,472.684814453125,458.45330810546875,470.76849365234375,568278.0 2021-07-22,473.26849365234375,474.37744140625,467.5,469.0953369140625,382313.0 2021-07-23,482.01361083984375,483.0739440917969,472.2568054199219,473.8229675292969,421788.0 2021-07-26,478.12255859375,482.5,473.37548828125,481.2840576171875,367818.0 2021-07-27,473.0058288574219,477.1595458984375,468.04473876953125,477.00390625,538569.0 2021-07-28,478.813232421875,484.17315673828125,473.1614685058594,473.1614685058594,401845.0 2021-07-29,478.2392883300781,483.9104919433594,473.3171081542969,483.9104919433594,501664.0 2021-07-30,482.2470703125,484.04669189453125,476.05059814453125,479.35797119140625,511738.0 2021-08-02,479.562255859375,486.3424072265625,477.2470703125,484.50390625,436797.0 2021-08-03,484.8443603515625,486.0311279296875,479.1050720214844,480.1167297363281,615464.0 2021-08-04,490.85601806640625,492.3638000488281,482.9669189453125,483.7451477050781,923247.0 2021-08-05,501.6342468261719,501.7704162597656,490.8463134765625,490.8463134765625,684340.0 2021-08-06,483.6965026855469,491.2451477050781,477.57781982421875,477.6945495605469,855090.0 2021-08-09,492.3638000488281,494.7178955078125,480.1167297363281,482.188720703125,500842.0 2021-08-10,492.5875549316406,497.5,490.8949279785156,493.0739440917969,561596.0 2021-08-11,489.07586669921875,497.5,487.6361999511719,495.35992431640625,465684.0 2021-08-12,496.70233154296875,497.188720703125,487.9474792480469,489.7859802246094,358155.0 2021-08-13,503.2295837402344,505.1945495605469,495.54473876953125,496.70233154296875,411200.0 2021-08-16,510.54473876953125,511.67315673828125,501.95526123046875,505.0097351074219,520785.0 2021-08-17,508.6478576660156,510.70037841796875,503.4922180175781,508.3365783691406,376659.0 2021-08-18,496.70233154296875,510.690673828125,496.4104919433594,508.0836486816406,503926.0 2021-08-19,457.54864501953125,469.48443603515625,445.3696594238281,467.83074951171875,2302103.0 2021-08-20,473.45330810546875,476.4104919433594,462.9085693359375,473.2587585449219,1137893.0 2021-08-23,465.3015441894531,478.8813171386719,463.686767578125,475.7781982421875,1144061.0 2021-08-24,466.6050720214844,468.190673828125,458.17120361328125,460.79766845703125,1449172.0 2021-08-25,474.1925964355469,475.26263427734375,463.37548828125,466.6050720214844,494365.0 2021-08-26,458.0350341796875,472.85992431640625,452.85992431640625,471.186767578125,750234.0 2021-08-27,451.9260559082031,464.1634216308594,451.26458740234375,458.86187744140625,863212.0 2021-08-30,444.5525207519531,451.36187744140625,441.6828918457031,450.87548828125,1262795.0 2021-08-31,444.7081604003906,446.8385314941406,436.4591369628906,446.8385314941406,1223217.0 2021-09-01,450.4085693359375,457.5291748046875,442.67510986328125,444.1147766113281,638182.0 2021-09-02,456.7509765625,458.0058288574219,452.0914306640625,452.48052978515625,542064.0 2021-09-03,454.2607116699219,458.26849365234375,452.3346252441406,453.3365783691406,532401.0 2021-09-07,449.07586669921875,453.14202880859375,439.89300537109375,453.01556396484375,729674.0 2021-09-08,450.3988342285156,453.4922180175781,444.9319152832031,448.14202880859375,542064.0 2021-09-09,446.7412414550781,457.0719909667969,446.42022705078125,451.5953369140625,501561.0 2021-09-10,445.7295837402344,452.9085693359375,445.311279296875,448.9688720703125,456638.0 2021-09-13,440.49609375,448.5213928222656,434.9708251953125,448.2587585449219,850156.0 2021-09-14,436.62451171875,443.4727478027344,435.2140197753906,441.12841796875,707675.0 2021-09-15,437.62646484375,439.8832702636719,435.0389099121094,437.3346252441406,1106436.0 2021-09-16,437.6653747558594,439.61090087890625,432.9766540527344,437.7431945800781,717236.0 2021-09-17,434.8346252441406,441.5564270019531,431.42022705078125,432.8793640136719,1798897.0 2021-09-20,426.0700378417969,437.73345947265625,421.20623779296875,428.6673278808594,946171.0 2021-09-21,422.91827392578125,430.48638916015625,422.7918395996094,429.35797119140625,788990.0 2021-09-22,422.7529296875,424.79571533203125,419.6303405761719,424.79571533203125,1051952.0 2021-09-23,421.4007873535156,424.7762756347656,419.5330810546875,424.1828918457031,1080325.0 2021-09-24,421.0311279296875,425.04864501953125,415.4669189453125,419.5330810546875,834633.0 2021-09-27,413.9883117675781,419.3677062988281,407.14007568359375,418.3171081542969,884183.0 2021-09-28,399.0272521972656,407.0233459472656,397.7140197753906,406.6536865234375,1195564.0 2021-09-29,400.3988342285156,405.0291748046875,398.7548522949219,401.7509765625,770692.0 2021-09-30,394.562255859375,405.9630432128906,394.07586669921875,402.0233459472656,940620.0 2021-10-01,384.0856018066406,392.9474792480469,380.67120361328125,392.4319152832031,1147454.0 2021-10-04,369.5330810546875,383.0252990722656,368.190673828125,383.0252990722656,1303298.0 2021-10-05,377.4124450683594,385.1167297363281,371.2840576171875,371.5953369140625,1169247.0 2021-10-06,382.2470703125,383.5116882324219,371.0116882324219,373.1322937011719,1066139.0 2021-10-07,393.04473876953125,394.58172607421875,386.566162109375,387.7821044921875,1137790.0 2021-10-08,398.8326721191406,400.3696594238281,394.1634216308594,394.2509765625,1076522.0 2021-10-11,393.3463134765625,403.89105224609375,393.0739440917969,398.8326721191406,835044.0 2021-10-12,393.3852233886719,400.8657531738281,389.20233154296875,398.3171081542969,672004.0 2021-10-13,394.1050720214844,397.1303405761719,392.23736572265625,394.4163513183594,699451.0 2021-10-14,396.98443603515625,400.8074035644531,395.9143981933594,398.2295837402344,974544.0 2021-10-15,398.76458740234375,400.6809387207031,397.0330810546875,400.4571838378906,680742.0 2021-10-18,399.3482360839844,399.45526123046875,393.01556396484375,397.85992431640625,549569.0 2021-10-19,402.8015441894531,403.89105224609375,398.9883117675781,400.9143981933594,760309.0 2021-10-20,402.188720703125,406.5953369140625,399.9416198730469,406.0116882324219,638285.0 2021-10-21,400.3696594238281,406.57586669921875,398.12255859375,404.8346252441406,825998.0 2021-10-22,398.0058288574219,402.14007568359375,392.5,399.8054504394531,560054.0 2021-10-25,409.3190612792969,409.7178955078125,397.2568054199219,399.5330810546875,871744.0 2021-10-26,405.82684326171875,412.8210144042969,404.38714599609375,411.4786071777344,711582.0 2021-10-27,400.7879333496094,409.066162109375,399.87353515625,407.85992431640625,709217.0 2021-10-28,402.2859802246094,407.3832702636719,400.564208984375,403.064208984375,581951.0 2021-10-29,403.7548522949219,404.66925048828125,399.01751708984375,403.7840576171875,527981.0 2021-11-01,405.4474792480469,408.3365783691406,403.6478576660156,404.1634216308594,501870.0 2021-11-02,405.8463134765625,407.4416198730469,397.85992431640625,406.2451477050781,621323.0 2021-11-03,408.14202880859375,408.9104919433594,397.6361999511719,407.2276306152344,742936.0 2021-11-04,410.3404541015625,410.9435729980469,405.0680847167969,407.0525207519531,807597.0 2021-11-05,397.0233459472656,413.42413330078125,387.01361083984375,411.73150634765625,1623829.0 2021-11-08,391.2256774902344,399.51361083984375,385.01947021484375,395.7490234375,870305.0 2021-11-09,384.5914306640625,391.0116882324219,384.2898864746094,389.6303405761719,648257.0 2021-11-10,375.1459045410156,383.190673828125,375.0972900390625,381.566162109375,826512.0 2021-11-11,374.66925048828125,382.32489013671875,372.26654052734375,378.60894775390625,805541.0 2021-11-12,373.0058288574219,379.37744140625,371.13812255859375,375.82684326171875,924994.0 2021-11-15,368.6186828613281,378.2490234375,368.2879333496094,374.0077819824219,867838.0 2021-11-16,368.20037841796875,370.690673828125,364.14398193359375,370.07781982421875,785289.0 2021-11-17,367.3443603515625,372.14007568359375,364.5330810546875,367.6167297363281,546588.0 2021-11-18,365.6809387207031,368.6770324707031,356.5272521972656,367.3443603515625,894463.0 2021-11-19,369.0077819824219,370.2821044921875,363.433837890625,369.8054504394531,1081148.0 2021-11-22,366.87744140625,369.61090087890625,364.89300537109375,367.5680847167969,763907.0 2021-11-23,355.7781982421875,364.7859802246094,352.9280090332031,364.7859802246094,1106848.0 2021-11-24,355.6031188964844,356.98443603515625,351.26458740234375,356.98443603515625,1143753.0 2021-11-26,359.7178955078125,366.0992126464844,357.4319152832031,357.7918395996094,687629.0 2021-11-29,360.7101135253906,364.2120666503906,354.688720703125,363.32684326171875,915948.0 2021-11-30,355.3793640136719,364.2218017578125,354.435791015625,360.51556396484375,1495740.0 2021-12-01,347.91827392578125,357.48052978515625,347.70428466796875,355.7392883300781,1174387.0 2021-12-02,347.7431945800781,350.95330810546875,341.7704162597656,346.4786071777344,1121034.0 2021-12-03,337.8210144042969,352.6167297363281,331.7412414550781,350.7392883300781,1180658.0 2021-12-06,342.0719909667969,343.9688720703125,332.7529296875,336.7801513671875,1245628.0 2021-12-07,359.3677062988281,359.9027099609375,345.48638916015625,348.5311279296875,1299084.0 2021-12-08,365.7392883300781,366.0116882324219,356.42022705078125,358.12255859375,1124940.0 2021-12-09,361.2256774902344,367.062255859375,360.3793640136719,365.4669189453125,1078680.0 2021-12-10,364.3190612792969,367.4027099609375,360.311279296875,360.48638916015625,1215404.0 2021-12-13,369.20233154296875,371.51751708984375,361.8385314941406,364.3190612792969,1280374.0 2021-12-14,375.85601806640625,376.9066162109375,365.8463134765625,367.4027099609375,1469423.0 2021-12-15,381.0700378417969,381.7412414550781,367.6459045410156,375.9630432128906,1335064.0 2021-12-16,368.55059814453125,386.6147766113281,366.7704162597656,382.5583801269531,1195564.0 2021-12-17,374.435791015625,378.3365783691406,362.2178955078125,368.17120361328125,3459323.0 2021-12-20,364.0077819824219,372.9766540527344,362.70428466796875,372.29571533203125,849539.0 2021-12-21,369.12451171875,371.79962158203125,363.14202880859375,364.4649658203125,812120.0 2021-12-22,368.48248291015625,373.2295837402344,364.3968811035156,369.9319152832031,538364.0 2021-12-23,371.87744140625,374.9902648925781,368.76458740234375,370.1361999511719,380463.0 2021-12-27,374.1828918457031,375.2140197753906,368.26849365234375,371.64398193359375,660696.0 2021-12-28,369.7178955078125,379.2704162597656,369.0272521972656,376.51751708984375,448516.0 2021-12-29,367.5583801269531,371.1673278808594,365.2723693847656,370.62255859375,526644.0 2021-12-30,373.7743225097656,375.2918395996094,365.3404541015625,365.8949279785156,460647.0 2021-12-31,370.07781982421875,375.62255859375,369.79571533203125,372.188720703125,481618.0 2022-01-03,370.49609375,371.8482360839844,363.6770324707031,370.7295837402344,590792.0 2022-01-04,362.2178955078125,370.0389099121094,355.0583801269531,369.5330810546875,891173.0 2022-01-05,357.85992431640625,370.7101135253906,357.4902648925781,360.3988342285156,890248.0 2022-01-06,368.60894775390625,372.98638916015625,354.4455261230469,357.3540954589844,1194844.0 2022-01-07,360.2723693847656,379.1050720214844,359.92218017578125,369.45526123046875,1072307.0 2022-01-10,352.4124450683594,356.2256774902344,336.7218017578125,353.2781982421875,1794374.0 2022-01-11,412.2568054199219,413.0544738769531,370.62255859375,374.2412414550781,4227342.0 2022-01-12,402.11090087890625,416.3424072265625,400.7879333496094,409.5330810546875,1833541.0 2022-01-13,388.62841796875,403.26849365234375,387.5875549316406,403.26849365234375,1172948.0 2022-01-14,394.1050720214844,394.5719909667969,383.2587585449219,384.2412414550781,1063774.0 2022-01-18,372.6945495605469,391.1575927734375,372.0914306640625,391.1575927734375,1080120.0 2022-01-19,373.89105224609375,383.7159423828125,373.3074035644531,373.89105224609375,806877.0 2022-01-20,370.07781982421875,384.0564270019531,368.7743225097656,378.79376220703125,813662.0 2022-01-21,355.9727478027344,373.5213928222656,355.8171081542969,369.14398193359375,1095951.0 2022-01-24,355.01947021484375,355.564208984375,335.07781982421875,351.07977294921875,1363642.0 2022-01-25,335.3696594238281,349.0272521972656,334.6595458984375,349.0272521972656,1216124.0 2022-01-26,322.7431945800781,339.7859802246094,318.2101135253906,334.2607116699219,1314401.0 2022-01-27,315.5252990722656,329.6984558105469,314.3482360839844,325.1945495605469,983076.0 2022-01-28,322.91827392578125,323.0544738769531,309.4066162109375,313.3365783691406,808214.0 2022-01-31,339.3190612792969,340.3501892089844,321.6147766113281,321.7801513671875,1030981.0 2022-02-01,346.7412414550781,349.51361083984375,339.7081604003906,343.2781982421875,980198.0 2022-02-02,346.5272521972656,348.4630432128906,342.3443603515625,347.1011657714844,668303.0 2022-02-03,346.9455261230469,349.2509765625,331.4104919433594,337.91827392578125,1209853.0 2022-02-04,348.6186828613281,353.939697265625,341.7704162597656,346.3034973144531,1015870.0 2022-02-07,346.2256774902344,355.9046630859375,344.8054504394531,348.2295837402344,593259.0 2022-02-08,345.10699462890625,347.4416198730469,340.38909912109375,342.811279296875,581026.0 2022-02-09,357.8404541015625,359.79571533203125,350.1945495605469,350.1945495605469,880174.0 2022-02-10,348.32684326171875,357.1206359863281,345.33074951171875,348.501953125,1146837.0 2022-02-11,321.88714599609375,339.8832702636719,321.6828918457031,333.62841796875,1905192.0 2022-02-14,320.4766540527344,323.5700378417969,313.5408630371094,321.9455261230469,1080325.0 2022-02-15,332.8015441894531,334.9319152832031,324.4941711425781,326.9066162109375,988422.0 2022-02-16,324.76654052734375,331.23541259765625,316.9260559082031,331.10894775390625,791252.0 2022-02-17,309.1828918457031,324.6303405761719,307.8988342285156,323.29766845703125,773467.0 2022-02-18,303.4727478027344,310.2140197753906,301.57586669921875,306.9941711425781,1263618.0 2022-02-22,311.1478576660156,315.17510986328125,300.62255859375,302.5291748046875,1114455.0 2022-02-23,306.6925964355469,317.1206359863281,305.3501892089844,313.3463134765625,1136454.0 2022-02-24,315.0875549316406,315.7587585449219,298.3074035644531,302.39300537109375,901350.0 2022-02-25,320.51556396484375,322.7723693847656,312.57781982421875,315.7295837402344,904948.0 2022-02-28,317.70428466796875,320.6809387207031,312.5097351074219,316.51751708984375,1206050.0 2022-03-01,321.2548522949219,325.51556396484375,316.3229675292969,317.00390625,993356.0 2022-03-02,321.1965026855469,325.4280090332031,314.4455261230469,324.066162109375,554503.0 2022-03-03,322.9085693359375,325.8657531738281,316.4007873535156,325.5836486816406,883977.0 2022-03-04,314.7568054199219,324.73736572265625,311.88714599609375,319.1634216308594,790018.0 2022-03-07,307.7140197753906,316.1478576660156,305.48638916015625,314.20233154296875,749618.0 2022-03-08,304.98052978515625,315.6517639160156,298.04473876953125,304.1634216308594,800504.0 2022-03-09,315.8657531738281,320.0875549316406,312.1011657714844,313.8521423339844,897855.0 2022-03-10,307.4319152832031,310.8463134765625,301.6342468261719,308.04473876953125,790018.0 2022-03-11,295.5933837890625,313.560302734375,295.23345947265625,312.6361999511719,660696.0 2022-03-14,297.7723693847656,304.7568054199219,294.89300537109375,296.64398193359375,972180.0 2022-03-15,304.0953369140625,305.82684326171875,294.5428161621094,304.1147766113281,837203.0 2022-03-16,317.70428466796875,319.12451171875,306.2743225097656,307.73345947265625,931060.0 2022-03-17,329.04669189453125,329.04669189453125,313.0739440917969,316.23541259765625,905360.0 2022-03-18,336.6828918457031,337.2178955078125,326.62451171875,326.79962158203125,1414220.0 2022-03-21,337.54864501953125,339.2412414550781,330.690673828125,332.2568054199219,768122.0 2022-03-22,340.6614685058594,342.1498107910156,333.0836486816406,333.0836486816406,638285.0 2022-03-23,330.5350341796875,340.311279296875,328.501953125,340.311279296875,639313.0 2022-03-24,333.70623779296875,333.9591369628906,323.2781982421875,330.7392883300781,543709.0 2022-03-25,332.4124450683594,336.39105224609375,325.184814453125,336.39105224609375,498477.0 2022-03-28,337.62646484375,338.9299621582031,328.6770324707031,333.4922180175781,635715.0 2022-03-29,347.6167297363281,348.37548828125,341.7412414550781,342.45135498046875,751468.0 2022-03-30,342.45135498046875,349.12451171875,340.4766540527344,346.0311279296875,602100.0 2022-03-31,339.8832702636719,345.49609375,338.998046875,342.062255859375,967759.0 2022-04-01,353.9883117675781,356.6147766113281,341.439697265625,342.315185546875,1032112.0 2022-04-04,355.5933837890625,361.05059814453125,354.4747009277344,354.4747009277344,744066.0 2022-04-05,353.9299621582031,359.5233459472656,351.67315673828125,356.82879638671875,752804.0 2022-04-06,348.7548522949219,353.11285400390625,341.439697265625,350.20428466796875,920677.0 2022-04-07,357.9766540527344,360.4474792480469,348.9299621582031,350.1459045410156,824970.0 2022-04-08,352.8015441894531,359.2801513671875,351.935791015625,355.690673828125,885314.0 2022-04-11,341.7120666503906,350.3501892089844,341.1965026855469,348.9883117675781,717236.0 2022-04-12,335.20428466796875,346.7704162597656,330.8171081542969,343.2295837402344,608370.0 2022-04-13,333.998046875,337.7529296875,332.5680847167969,335.20428466796875,771822.0 2022-04-14,327.32489013671875,335.64202880859375,324.309326171875,335.6031188964844,599221.0 2022-04-18,326.70233154296875,327.60699462890625,320.3501892089844,326.8385314941406,580717.0 2022-04-19,332.9474792480469,335.4280090332031,324.2509765625,324.4941711425781,770280.0 2022-04-20,334.79571533203125,340.07781982421875,328.501953125,335.26263427734375,731422.0 2022-04-21,326.64398193359375,343.3463134765625,324.7859802246094,337.7140197753906,629958.0 2022-04-22,313.8813171386719,325.5058288574219,312.88909912109375,323.17120361328125,735945.0 2022-04-25,310.4085693359375,312.4416198730469,304.2509765625,311.2840576171875,936097.0 2022-04-26,293.2295837402344,308.55059814453125,292.3638000488281,306.3424072265625,956040.0 2022-04-27,289.435791015625,298.501953125,288.4630432128906,292.5,809447.0 2022-04-28,294.8054504394531,296.2743225097656,284.6303405761719,291.95526123046875,970226.0 2022-04-29,288.5700378417969,300.67120361328125,287.8501892089844,295.23345947265625,829904.0 2022-05-02,292.6556396484375,294.0953369140625,284.5428161621094,286.98443603515625,871333.0 2022-05-03,292.5097351074219,297.3054504394531,290.85601806640625,292.85992431640625,789093.0 2022-05-04,299.29962158203125,300.70037841796875,283.4046630859375,292.5291748046875,859819.0 2022-05-05,283.7743225097656,298.1322937011719,279.89300537109375,297.2568054199219,1083409.0 2022-05-06,242.26654052734375,275.2918395996094,232.5194549560547,275.2918395996094,3650531.0 2022-05-09,214.6692657470703,234.12451171875,214.34825134277344,231.43968200683594,2479947.0 2022-05-10,213.686767578125,223.73541259765625,206.11868286132812,219.35797119140625,2028964.0 2022-05-11,207.24708557128906,218.3560333251953,202.6750946044922,209.62062072753906,1791804.0 2022-05-12,211.498046875,215.86575317382812,203.18093872070312,204.4552459716797,1396127.0 2022-05-13,227.1984405517578,229.21206665039062,215.7684783935547,217.02334594726562,1846288.0 2022-05-16,227.37353515625,230.65174865722656,222.7626495361328,225.42800903320312,1509515.0 2022-05-17,236.5953369140625,238.28793334960938,231.186767578125,232.7821044921875,1261562.0 2022-05-18,233.27821350097656,242.0428009033203,231.1381378173828,232.86964416503906,1707714.0 2022-05-19,234.19261169433594,238.02529907226562,228.6381378173828,229.33851623535156,1137071.0 2022-05-20,236.85797119140625,239.32879638671875,229.81517028808594,238.16148376464844,1001375.0 2022-05-23,238.3949432373047,240.16537475585938,233.0447540283203,239.99026489257812,818494.0 2022-05-24,233.71595764160156,236.62451171875,231.80934143066406,236.62451171875,819830.0 2022-05-25,235.79766845703125,237.66537475585938,231.2937774658203,231.45913696289062,780869.0 2022-05-26,236.935791015625,238.8229522705078,235.23345947265625,237.47080993652344,814896.0 2022-05-27,251.0311279296875,251.04086303710938,237.77236938476562,239.18287658691406,1251487.0 2022-05-31,232.9571990966797,247.55836486816406,230.9241180419922,247.22763061523438,2428753.0 2022-06-01,228.7937774658203,235.21400451660156,224.0953369140625,232.9571990966797,1381529.0 2022-06-02,241.7606964111328,242.10116577148438,227.50973510742188,228.71595764160156,1175621.0 2022-06-03,226.62451171875,239.03697204589844,226.1381378173828,229.35797119140625,955732.0 2022-06-06,220.42800903320312,232.26654052734375,218.5311279296875,231.51751708984375,1355829.0 2022-06-07,226.72178649902344,227.3443603515625,217.10116577148438,218.49221801757812,1315223.0 2022-06-08,227.1692657470703,230.64202880859375,223.60894775390625,225.42800903320312,1065522.0 2022-06-09,218.3560333251953,225.07781982421875,218.17120361328125,224.34825134277344,955115.0 2022-06-10,198.62840270996094,209.2509765625,191.4494171142578,208.998046875,3088215.0 2022-06-13,189.01751708984375,194.7081756591797,187.30545043945312,192.13035583496094,1889156.0 2022-06-14,184.2509765625,190.80738830566406,182.29571533203125,189.49415588378906,1862633.0 2022-06-15,188.3560333251953,192.3249053955078,183.10311889648438,186.7996063232422,2214929.0 2022-06-16,182.6556396484375,185.79766845703125,177.49026489257812,184.93190002441406,2094036.0 2022-06-17,182.188720703125,188.60894775390625,180.9046630859375,183.5214080810547,3067449.0 2022-06-21,178.2490234375,186.001953125,177.90855407714844,185.21400451660156,2680202.0 2022-06-22,176.63424682617188,180.66148376464844,175.09727478027344,175.65174865722656,2968761.0 2022-06-23,188.27821350097656,189.49415588378906,176.3618621826172,177.17898559570312,1561840.0 2022-06-24,188.64785766601562,190.64202880859375,185.69065856933594,190.37937927246094,4351730.0 2022-06-27,188.0836639404297,189.05642700195312,184.2606964111328,188.85214233398438,1426761.0 2022-06-28,182.3249053955078,191.4494171142578,182.24708557128906,189.35797119140625,1548579.0 2022-06-29,181.35214233398438,182.33462524414062,177.3540802001953,181.3229522705078,1257552.0 2022-06-30,179.33851623535156,182.15953063964844,176.23541259765625,180.5836639404297,1278524.0 2022-07-01,185.83657836914062,186.11868286132812,178.2003936767578,178.3560333251953,1149407.0 2022-07-05,187.7626495361328,187.937744140625,181.24513244628906,184.8249053955078,1135015.0 2022-07-06,190.06809997558594,194.06614685058594,187.07199096679688,187.7626495361328,1115791.0 2022-07-07,196.69261169433594,197.188720703125,188.45330810546875,188.89105224609375,1013814.0 2022-07-08,191.67315673828125,198.7062225341797,191.4785919189453,193.36575317382812,897855.0 2022-07-11,185.1361846923828,191.3326873779297,184.32879638671875,189.79571533203125,833811.0 2022-07-12,182.86964416503906,187.87937927246094,180.564208984375,185.00973510742188,1427275.0 2022-07-13,176.24513244628906,178.69650268554688,172.2178955078125,175.3307342529297,1323550.0 2022-07-14,172.40272521972656,176.0505828857422,168.72567749023438,175.66148376464844,1205844.0 2022-07-15,184.05642700195312,185.22373962402344,172.7821044921875,175.7490234375,1890286.0 2022-07-18,182.188720703125,190.22373962402344,180.83657836914062,185.35992431640625,1146014.0 2022-07-19,189.33851623535156,189.562255859375,181.86770629882812,186.08949279785156,1550430.0 2022-07-20,195.19454956054688,197.77236938476562,189.4066162109375,190.2918243408203,1251076.0 2022-07-21,201.3618621826172,202.30545043945312,194.81517028808594,195.68093872070312,1342157.0 2022-07-22,196.19650268554688,205.81712341308594,195.03890991210938,203.064208984375,909780.0 2022-07-25,194.0758819580078,196.89688110351562,192.85018920898438,196.1770477294922,698834.0 2022-07-26,193.8618621826172,194.49415588378906,190.66148376464844,194.20233154296875,853857.0 2022-07-27,201.52723693847656,202.2178955078125,192.8015594482422,193.85214233398438,1196900.0 2022-07-28,207.92800903320312,209.47470092773438,199.8540802001953,201.87742614746094,1223628.0 2022-07-29,210.77821350097656,211.65370178222656,206.186767578125,207.5194549560547,1041056.0 2022-08-01,209.7373504638672,214.62062072753906,206.83851623535156,209.16342163085938,746020.0 2022-08-02,213.17120361328125,215.3307342529297,207.2081756591797,208.75486755371094,979684.0 2022-08-03,217.02334594726562,221.0116729736328,216.74124145507812,218.064208984375,1301242.0 2022-08-04,219.1439666748047,219.17315673828125,212.92800903320312,218.2393035888672,886547.0 2022-08-05,217.6750946044922,219.8929901123047,212.57781982421875,214.6692657470703,768636.0 2022-08-08,216.9066162109375,224.37742614746094,216.41050720214844,220.35018920898438,853034.0 2022-08-09,208.9494171142578,215.95330810546875,207.77236938476562,215.4669189453125,827232.0 2022-08-10,221.10894775390625,221.12840270996094,214.35797119140625,215.4669189453125,1036327.0 2022-08-11,221.24513244628906,229.8540802001953,219.31906127929688,223.30738830566406,2905539.0 2022-08-12,202.6556396484375,205.8949432373047,192.6070098876953,194.93190002441406,6746558.0 2022-08-15,220.4182891845703,225.3307342529297,202.49026489257812,202.54864501953125,4140887.0 2022-08-16,213.8424072265625,218.76458740234375,207.69454956054688,218.10311889648438,2096709.0 2022-08-17,207.2178955078125,212.62646484375,204.88327026367188,210.311279296875,1315532.0 2022-08-18,203.36575317382812,207.74319458007812,201.45913696289062,207.1984405517578,1051233.0 2022-08-19,197.22763061523438,203.5311279296875,196.1673126220703,201.72178649902344,1353054.0 2022-08-22,190.25291442871094,196.10894775390625,188.74513244628906,194.32879638671875,1129772.0 2022-08-23,189.5330810546875,191.1575927734375,186.5758819580078,189.2704315185547,1109623.0 2022-08-24,205.00973510742188,206.186767578125,190.05836486816406,190.32101440429688,2282366.0 2022-08-25,211.5953369140625,212.15953063964844,206.6147918701172,206.89688110351562,1850606.0 2022-08-26,199.77626037597656,211.7996063232422,199.76654052734375,210.66148376464844,1534290.0 2022-08-29,204.4552459716797,204.80545043945312,197.4805450439453,198.12257385253906,1681911.0 2022-08-30,199.65953063964844,207.2081756591797,198.80349731445312,205.87548828125,1637398.0 2022-08-31,196.14785766601562,203.01556396484375,195.5933837890625,202.49026489257812,1616119.0 2022-09-01,195.1556396484375,199.4163360595703,185.99221801757812,194.5525360107422,2313308.0 2022-09-02,190.7295684814453,198.686767578125,190.04864501953125,198.2684783935547,1312550.0 2022-09-06,195.5447540283203,203.28793334960938,194.76654052734375,198.69650268554688,2274039.0 2022-09-07,200.1459197998047,201.001953125,192.22763061523438,195.52529907226562,1451947.0 2022-09-08,201.66342163085938,201.87742614746094,194.57199096679688,196.56614685058594,1507973.0 2022-09-09,204.62062072753906,205.21400451660156,199.47470092773438,202.33462524414062,1502628.0 2022-09-12,206.70233154296875,208.41439819335938,204.32879638671875,205.42800903320312,1367548.0 2022-09-13,193.69650268554688,200.0194549560547,192.90855407714844,197.937744140625,1475386.0 2022-09-14,191.498046875,194.7373504638672,189.76654052734375,193.54086303710938,1008160.0 2022-09-15,196.4688720703125,198.3949432373047,189.93190002441406,190.66148376464844,1300420.0 2022-09-16,194.435791015625,194.93190002441406,187.15953063964844,194.22178649902344,1841662.0 2022-09-19,193.3949432373047,193.998046875,186.4883270263672,192.14007568359375,974544.0 2022-09-20,189.39688110351562,191.42022705078125,187.26654052734375,190.9046630859375,1044654.0 2022-09-21,192.77236938476562,201.3618621826172,189.79571533203125,191.186767578125,2399146.0 2022-09-22,188.2198486328125,191.84825134277344,184.562255859375,190.75875854492188,1783888.0 2022-09-23,185.19454956054688,189.16342163085938,183.28793334960938,187.7821044921875,1360147.0 2022-09-26,179.1050567626953,189.15370178222656,177.42218017578125,184.34825134277344,1546215.0 2022-09-27,181.7509765625,185.42800903320312,179.8443603515625,182.42218017578125,2125184.0 2022-09-28,195.80738830566406,197.38327026367188,187.43190002441406,188.17120361328125,3095308.0 2022-09-29,188.5311279296875,202.61672973632812,185.99221801757812,191.72178649902344,3984734.0 2022-09-30,185.5933837890625,188.92996215820312,178.64785766601562,187.89883422851562,2862877.0 2022-10-03,182.14007568359375,189.2315216064453,174.8540802001953,188.54086303710938,3966332.0 2022-10-04,199.47470092773438,201.498046875,189.7373504638672,191.12840270996094,2798422.0 2022-10-05,212.56809997558594,213.90077209472656,194.8443603515625,195.311279296875,2884774.0 2022-10-06,206.9260711669922,213.61868286132812,204.79571533203125,210.69065856933594,1596484.0 2022-10-07,200.564208984375,206.2937774658203,199.59144592285156,202.6070098876953,1664229.0 2022-10-10,197.9863739013672,201.72178649902344,192.6070098876953,201.72178649902344,1392220.0 2022-10-11,193.73541259765625,199.52334594726562,191.52723693847656,199.52334594726562,1657753.0 2022-10-12,192.86964416503906,196.42022705078125,191.06031799316406,193.73541259765625,1157734.0 2022-10-13,197.12062072753906,197.69454956054688,184.83462524414062,187.6750946044922,1878978.0 2022-10-14,193.89105224609375,200.4474639892578,193.25875854492188,198.8618621826172,1661145.0 2022-10-17,201.4688720703125,203.00584411621094,197.7821044921875,199.15370178222656,1396641.0 2022-10-18,202.99610900878906,211.39105224609375,201.3618621826172,208.16148376464844,1338250.0 2022-10-19,199.15370178222656,200.27236938476562,196.3424072265625,198.998046875,1423677.0 2022-10-20,202.9571990966797,206.2062225341797,198.31712341308594,198.92022705078125,1344110.0 2022-10-21,214.01751708984375,214.77626037597656,201.14785766601562,203.75486755371094,2050757.0 2022-10-24,214.562255859375,216.5953369140625,209.688720703125,215.437744140625,1136248.0 2022-10-25,223.85214233398438,224.50389099121094,216.52723693847656,216.52723693847656,1426864.0 2022-10-26,230.87548828125,235.24319458007812,223.89105224609375,224.36770629882812,2067822.0 2022-10-27,230.4182891845703,232.46109008789062,226.4688720703125,229.96109008789062,1606970.0 2022-10-28,226.65370178222656,233.2198486328125,225.7684783935547,230.4474639892578,1977152.0 2022-10-31,222.58755493164062,230.1459197998047,220.50584411621094,225.6128387451172,1512188.0 2022-11-01,213.16148376464844,223.6770477294922,212.9571990966797,223.6770477294922,1608717.0 2022-11-02,205.23345947265625,216.35214233398438,205.20428466796875,212.24708557128906,1244702.0 2022-11-03,206.1575927734375,208.2198486328125,200.06809997558594,203.89105224609375,1585998.0 2022-11-04,218.2490234375,222.58755493164062,197.88909912109375,201.001953125,2671978.0 2022-11-07,211.27432250976562,218.71595764160156,207.9474639892578,217.55836486816406,1218283.0 2022-11-08,212.10116577148438,216.51751708984375,208.03501892089844,212.062255859375,1031906.0 2022-11-09,209.97080993652344,212.7626495361328,207.97665405273438,209.81517028808594,1261048.0 2022-11-10,233.5505828857422,234.19261169433594,223.03501892089844,223.61868286132812,1839914.0 2022-11-11,236.12840270996094,242.09144592285156,230.12646484375,230.99221801757812,1348428.0 2022-11-14,228.18093872070312,234.78599548339844,228.16148376464844,234.78599548339844,1125660.0 2022-11-15,231.99415588378906,236.4688720703125,229.08560180664062,230.67120361328125,1210162.0 2022-11-16,225.47665405273438,232.2081756591797,224.4163360595703,231.80934143066406,855810.0 2022-11-17,218.56031799316406,223.28793334960938,215.86575317382812,218.8618621826172,967656.0 2022-11-18,214.5525360107422,223.6770477294922,213.4046630859375,222.73345947265625,793924.0 2022-11-21,218.30738830566406,219.57199096679688,212.0428009033203,214.31906127929688,768636.0 2022-11-22,216.11868286132812,218.2198486328125,213.1128387451172,218.064208984375,811709.0 2022-11-23,216.0311279296875,217.33462524414062,213.21011352539062,216.24513244628906,816540.0 2022-11-25,213.02529907226562,216.0311279296875,212.6556396484375,216.0311279296875,483263.0 2022-11-28,211.001953125,214.00778198242188,209.30934143066406,211.40077209472656,816849.0 2022-11-29,202.88909912109375,211.69261169433594,201.5953369140625,209.8540802001953,1110240.0 2022-11-30,212.14007568359375,212.6459197998047,197.7821044921875,201.7704315185547,2590354.0 2022-12-01,214.8443603515625,219.36770629882812,211.0311279296875,212.43190002441406,1434368.0 2022-12-02,212.8015594482422,213.57003784179688,205.25291442871094,209.4260711669922,1117333.0 2022-12-05,208.03501892089844,214.67898559570312,204.75680541992188,210.1459197998047,1429434.0 2022-12-06,200.36964416503906,208.6770477294922,199.2606964111328,206.83851623535156,779327.0 2022-12-07,202.84046936035156,205.36964416503906,200.7295684814453,200.83657836914062,978450.0 2022-12-08,204.688720703125,207.74319458007812,201.84825134277344,205.08755493164062,1126688.0 2022-12-09,200.0194549560547,206.42996215820312,199.8443603515625,202.6750946044922,921808.0 2022-12-12,202.84046936035156,202.937744140625,195.38909912109375,195.4182891845703,1396641.0 2022-12-13,205.0194549560547,214.60116577148438,202.17898559570312,210.91439819335938,1205638.0 2022-12-14,204.2606964111328,206.84825134277344,200.34046936035156,203.78404235839844,1284383.0 2022-12-15,201.80934143066406,204.2509765625,196.7996063232422,200.39883422851562,1444340.0 2022-12-16,194.1050567626953,200.564208984375,192.7918243408203,200.38909912109375,2408398.0 2022-12-19,186.37159729003906,194.00778198242188,185.564208984375,194.00778198242188,1237404.0 2022-12-20,186.24513244628906,189.30934143066406,183.2295684814453,184.91244506835938,1189910.0 2022-12-21,192.0817108154297,192.53890991210938,185.24319458007812,186.53697204589844,1084437.0 2022-12-22,190.4474639892578,190.78793334960938,185.5836639404297,189.39688110351562,878118.0 2022-12-23,186.0311279296875,190.4571990966797,185.25291442871094,189.72763061523438,759384.0 2022-12-27,183.62840270996094,185.22373962402344,180.69065856933594,184.59144592285156,843268.0 2022-12-28,185.6128387451172,187.0330810546875,182.9669189453125,183.76458740234375,783850.0 2022-12-29,196.14785766601562,199.72763061523438,185.81712341308594,187.85992431640625,1263515.0 2022-12-30,196.69261169433594,196.8871612548828,192.2081756591797,193.8618621826172,1029336.0 2023-01-03,195.39883422851562,200.69065856933594,193.43385314941406,199.34825134277344,937844.0 2023-01-04,197.09144592285156,202.54864501953125,195.52529907226562,200.49610900878906,852212.0 2023-01-05,195.67120361328125,198.2684783935547,190.99221801757812,193.19065856933594,972899.0 2023-01-06,196.37159729003906,199.00778198242188,185.53501892089844,199.00778198242188,1566364.0 2023-01-09,201.66342163085938,205.21400451660156,198.90077209472656,199.97080993652344,1111371.0 2023-01-10,189.15370178222656,194.22178649902344,177.0428009033203,181.1381378173828,4166587.0 2023-01-11,198.49221801757812,199.31906127929688,189.562255859375,191.7315216064453,2558795.0 2023-01-12,188.47276306152344,198.12257385253906,184.8929901123047,197.73345947265625,2553552.0 2023-01-13,195.63229370117188,196.14785766601562,186.0116729736328,186.4883270263672,1197003.0 2023-01-17,200.81712341308594,201.07977294921875,193.1128387451172,195.21400451660156,1309466.0 2023-01-18,200.23345947265625,206.65370178222656,198.92022705078125,201.935791015625,1008982.0 2023-01-19,191.0311279296875,200.86575317382812,190.87548828125,199.2996063232422,1113221.0 2023-01-20,198.8229522705078,199.19261169433594,189.37742614746094,190.8949432373047,1149715.0 2023-01-23,210.4863739013672,210.99221801757812,197.7918243408203,199.4552459716797,1143033.0 2023-01-24,209.28988647460938,212.0428009033203,207.062255859375,209.79571533203125,1033037.0 2023-01-25,205.2918243408203,206.3229522705078,199.80545043945312,204.4163360595703,641986.0 2023-01-26,206.98443603515625,209.32879638671875,204.48443603515625,208.44357299804688,690713.0 2023-01-27,208.2003936767578,209.2315216064453,202.1692657470703,204.50389099121094,1169042.0 2023-01-30,204.37742614746094,208.60894775390625,203.43385314941406,205.79766845703125,797111.0 2023-01-31,208.36575317382812,208.64785766601562,204.18287658691406,205.51556396484375,985544.0 2023-02-01,210.62257385253906,211.71206665039062,202.58755493164062,205.96302795410156,1323139.0 2023-02-02,218.813232421875,219.24124145507812,212.37353515625,212.9182891845703,1178602.0 2023-02-03,208.4241180419922,215.21400451660156,207.37353515625,213.5116729736328,1173462.0 2023-02-06,203.01556396484375,206.9260711669922,200.78793334960938,205.80738830566406,1160201.0 2023-02-07,209.8638153076172,211.56614685058594,200.4182891845703,203.4046630859375,1527608.0 2023-02-08,193.0933837890625,210.2626495361328,192.7918243408203,203.57003784179688,2560542.0 2023-02-09,190.52529907226562,198.15174865722656,187.45135498046875,194.5428009033203,1520515.0 2023-02-10,191.22567749023438,191.4785919189453,186.5953369140625,187.44163513183594,986058.0 2023-02-13,210.05836486816406,210.21400451660156,191.04086303710938,191.54669189453125,3115354.0 2023-02-14,207.0330810546875,208.3949432373047,201.37159729003906,207.9863739013672,1228254.0 2023-02-15,208.2198486328125,208.9688720703125,204.8443603515625,206.24513244628906,803382.0 2023-02-16,206.0505828857422,208.9883270263672,201.96498107910156,202.9669189453125,1073438.0 2023-02-17,206.06031799316406,207.33462524414062,202.40272521972656,203.8229522705078,1002608.0 2023-02-21,197.31517028808594,205.564208984375,195.78793334960938,203.95913696289062,1824597.0 2023-02-22,196.21595764160156,197.33462524414062,192.0136260986328,196.1575927734375,988114.0 2023-02-23,196.69261169433594,198.12257385253906,191.42022705078125,197.0525360107422,953367.0 2023-02-24,191.23541259765625,194.5330810546875,190.1361846923828,193.14202880859375,1019365.0 2023-02-27,191.53697204589844,193.57977294921875,190.8852081298828,193.5311279296875,1344110.0 2023-02-28,193.77432250976562,195.52529907226562,189.8443603515625,191.40077209472656,967040.0 2023-03-01,193.13229370117188,194.435791015625,190.42800903320312,192.90855407714844,1476105.0 2023-03-02,200.8949432373047,201.9163360595703,189.91244506835938,190.66148376464844,1672556.0 2023-03-03,215.18482971191406,217.0136260986328,202.12062072753906,202.33462524414062,1773197.0 2023-03-06,209.75680541992188,216.8871612548828,209.435791015625,214.5525360107422,1995656.0 2023-03-07,202.7821044921875,211.83851623535156,201.6439666748047,209.64007568359375,1154650.0 2023-03-08,202.3638153076172,205.52529907226562,199.4163360595703,202.85018920898438,1430462.0 2023-03-09,197.07199096679688,205.83657836914062,196.04086303710938,205.83657836914062,769972.0 2023-03-10,188.72567749023438,196.94552612304688,186.39105224609375,196.63424682617188,971974.0 2023-03-13,220.75875854492188,232.0525360107422,207.1984405517578,207.26654052734375,4862029.0 2023-03-14,219.72763061523438,226.1673126220703,218.41439819335938,223.73541259765625,1903239.0 2023-03-15,221.935791015625,222.45135498046875,214.01751708984375,214.48443603515625,1893576.0 2023-03-16,218.8229522705078,221.66342163085938,216.0116729736328,221.63424682617188,1338148.0 2023-03-17,218.43385314941406,218.998046875,214.05642700195312,217.0136260986328,1642847.0 2023-03-20,213.78404235839844,217.72373962402344,210.94357299804688,217.55836486816406,1176546.0 2023-03-21,215.5739288330078,216.4883270263672,212.59727478027344,212.59727478027344,1044242.0 2023-03-22,211.26458740234375,219.63035583496094,211.07003784179688,215.71011352539062,867221.0 2023-03-23,211.04086303710938,215.49610900878906,208.69650268554688,212.56809997558594,839362.0 2023-03-24,214.00778198242188,214.435791015625,208.4046630859375,210.98248291015625,775729.0 2023-03-27,211.8871612548828,215.52529907226562,210.60311889648438,213.6575927734375,696778.0 2023-03-28,208.01556396484375,212.57781982421875,206.72178649902344,211.84825134277344,892304.0 2023-03-29,215.98248291015625,221.41050720214844,213.36575317382812,216.07003784179688,1293018.0 2023-03-30,219.12451171875,220.09727478027344,215.53501892089844,218.7937774658203,1210573.0 2023-03-31,226.21595764160156,226.4688720703125,219.50389099121094,220.08755493164062,1148687.0 2023-04-03,223.75486755371094,227.062255859375,218.92996215820312,224.64007568359375,2829776.0 2023-04-04,223.9494171142578,224.95135498046875,220.6128387451172,224.87353515625,1152285.0 2023-04-05,224.63035583496094,226.2937774658203,222.75291442871094,224.21206665039062,745608.0 2023-04-06,223.72567749023438,224.7081756591797,220.37937927246094,223.90077209472656,1064391.0 2023-04-10,223.45330810546875,224.03697204589844,219.52334594726562,222.25680541992188,847175.0 2023-04-11,221.55642700195312,226.0505828857422,221.07977294921875,223.45330810546875,752804.0 2023-04-12,220.7003936767578,224.87353515625,220.37937927246094,223.72567749023438,895388.0 2023-04-13,226.3326873779297,226.53697204589844,222.2178955078125,222.9863739013672,1087418.0 2023-04-14,221.7996063232422,225.83657836914062,220.47665405273438,224.5525360107422,539186.0 2023-04-17,223.7062225341797,223.92022705078125,220.81712341308594,222.8015594482422,623790.0 2023-04-18,222.062255859375,225.68093872070312,221.08949279785156,225.68093872070312,739954.0 2023-04-19,225.3015594482422,225.9046630859375,219.21206665039062,219.8443603515625,791252.0 2023-04-20,219.4066162109375,222.3638153076172,218.43385314941406,221.9552459716797,1028925.0 2023-04-21,221.4785919189453,223.13229370117188,218.54086303710938,220.42800903320312,846764.0 2023-04-24,222.8307342529297,223.32684326171875,220.0194549560547,221.4785919189453,750543.0 2023-04-25,212.73345947265625,221.9163360595703,212.25680541992188,221.9163360595703,1569448.0 2023-04-26,205.21400451660156,211.67315673828125,199.61090087890625,210.51556396484375,2425874.0 2023-04-27,198.8229522705078,206.186767578125,197.0817108154297,206.14785766601562,1481656.0 2023-04-28,199.96109008789062,203.8326873779297,197.07199096679688,198.1128387451172,1051233.0 2023-05-01,196.7996063232422,199.49415588378906,195.5447540283203,199.21206665039062,940003.0 2023-05-02,189.8443603515625,197.71400451660156,189.2606964111328,196.7996063232422,1230722.0 2023-05-03,191.186767578125,196.1575927734375,189.93190002441406,190.62257385253906,1223526.0 2023-05-04,190.95330810546875,191.7704315185547,188.2003936767578,191.14785766601562,997468.0 2023-05-05,194.22178649902344,194.9805450439453,190.42800903320312,192.6070098876953,823839.0 2023-05-08,190.36964416503906,195.4182891845703,189.5525360107422,194.47470092773438,1501497.0 2023-05-09,188.9688720703125,190.2918243408203,185.07781982421875,187.33462524414062,936302.0 2023-05-10,203.78404235839844,205.2626495361328,191.14785766601562,191.35214233398438,2824430.0 2023-05-11,202.53890991210938,203.75486755371094,198.0739288330078,202.69454956054688,1291579.0 2023-05-12,202.9182891845703,205.84629821777344,201.12840270996094,203.6381378173828,1009599.0 2023-05-15,199.2704315185547,203.47276306152344,196.7509765625,203.47276306152344,1316148.0 2023-05-16,196.42022705078125,198.18093872070312,194.16342163085938,197.33462524414062,1414836.0 2023-05-17,192.10116577148438,196.498046875,190.66148376464844,196.19650268554688,864445.0 2023-05-18,195.80738830566406,195.91439819335938,190.37937927246094,191.6147918701172,1160818.0 2023-05-19,199.2801513671875,200.24319458007812,195.5933837890625,196.42996215820312,1124426.0 2023-05-22,203.16148376464844,204.7373504638672,199.4163360595703,199.81517028808594,1062130.0 2023-05-23,198.80349731445312,203.90077209472656,197.0817108154297,202.46109008789062,775009.0 2023-05-24,206.85797119140625,208.0836639404297,194.64007568359375,196.42996215820312,2043561.0 2023-05-25,188.25875854492188,206.2937774658203,180.93385314941406,206.10894775390625,3883373.0 2023-05-26,190.55447387695312,194.1050567626953,188.77432250976562,188.91050720214844,1832616.0 2023-05-30,189.21206665039062,193.064208984375,188.30738830566406,190.84629821777344,1357782.0 2023-05-31,191.2937774658203,191.9163360595703,187.25680541992188,189.21206665039062,1466956.0 2023-06-01,193.6673126220703,196.3229522705078,189.2996063232422,190.7490234375,1267524.0 2023-06-02,201.66342163085938,203.0933837890625,194.4163360595703,194.99026489257812,2092494.0 2023-06-05,204.8249053955078,207.31517028808594,201.27432250976562,202.47080993652344,1189602.0 2023-06-06,197.53890991210938,205.1070098876953,196.23541259765625,204.96109008789062,1262384.0 2023-06-07,196.81906127929688,198.9883270263672,195.05836486816406,197.14007568359375,1357474.0 2023-06-08,197.1984405517578,200.03890991210938,195.5836639404297,196.81906127929688,928490.0 2023-06-09,195.06809997558594,196.8871612548828,194.16342163085938,196.1770477294922,715796.0 2023-06-12,202.47080993652344,203.6575927734375,193.57977294921875,202.33462524414062,2642474.0 2023-06-13,201.2062225341797,204.8638153076172,200.1070098876953,202.90855407714844,1158762.0 2023-06-14,199.2606964111328,201.53697204589844,196.28404235839844,201.3618621826172,1865614.0 2023-06-15,204.22178649902344,205.4863739013672,197.6361846923828,198.4046630859375,1833644.0 2023-06-16,200.2626495361328,206.70233154296875,199.4163360595703,206.3229522705078,2511712.0 2023-06-20,196.62451171875,197.6556396484375,194.35797119140625,196.28404235839844,1873736.0 2023-06-21,194.4260711669922,195.564208984375,191.7315216064453,194.57199096679688,1827990.0 2023-06-22,196.6439666748047,196.70233154296875,191.2062225341797,194.0758819580078,1455031.0 2023-06-23,196.1770477294922,197.3249053955078,193.80349731445312,193.8326873779297,4547872.0 2023-06-26,186.65370178222656,195.69065856933594,186.4785919189453,195.69065856933594,1636987.0 2023-06-27,178.43385314941406,186.0311279296875,177.13035583496094,185.311279296875,3187006.0 2023-06-28,179.48443603515625,181.07977294921875,176.67315673828125,178.0836639404297,2045823.0 2023-06-29,180.437744140625,181.51751708984375,176.9260711669922,178.4046630859375,1294869.0 2023-06-30,182.38327026367188,184.61090087890625,181.0311279296875,181.84825134277344,1324270.0 2023-07-03,182.99610900878906,184.1439666748047,179.96109008789062,182.4805450439453,492926.0 2023-07-05,181.935791015625,183.85214233398438,179.5330810546875,182.87937927246094,853548.0 2023-07-06,177.50973510742188,179.8929901123047,176.38131713867188,179.62062072753906,1180966.0 2023-07-07,178.32684326171875,179.96109008789062,176.5953369140625,177.1692657470703,909780.0 2023-07-10,178.92996215820312,181.66342163085938,176.19650268554688,177.85992431640625,1444443.0 2023-07-11,179.78599548339844,181.24513244628906,177.86964416503906,178.9785919189453,1605119.0 2023-07-12,186.72178649902344,187.4805450439453,182.75291442871094,182.75291442871094,1485049.0 2023-07-13,183.686767578125,188.21011352539062,183.2393035888672,187.6459197998047,1082176.0 2023-07-14,182.0525360107422,184.0953369140625,179.7178955078125,183.72567749023438,1131417.0 2023-07-17,179.12451171875,181.85797119140625,178.2490234375,181.83851623535156,2069570.0 2023-07-18,175.4182891845703,180.2626495361328,174.15370178222656,179.65953063964844,1658267.0 2023-07-19,179.50389099121094,183.31712341308594,176.78988647460938,176.78988647460938,4416699.0 2023-07-20,179.15370178222656,180.78793334960938,177.88909912109375,179.5136260986328,1416687.0 2023-07-21,185.3015594482422,186.30349731445312,178.61868286132812,180.1750946044922,3486154.0 2023-07-24,182.9474639892578,186.27432250976562,182.84046936035156,184.90272521972656,1147351.0 2023-07-25,184.19261169433594,187.25680541992188,180.7393035888672,180.94357299804688,882949.0 2023-07-26,185.98248291015625,186.0505828857422,180.83657836914062,183.00584411621094,907416.0 2023-07-27,184.5330810546875,188.59922790527344,184.30934143066406,187.56809997558594,1235245.0 2023-07-28,187.1984405517578,188.73541259765625,180.25291442871094,187.0525360107422,2241451.0 2023-07-31,186.9163360595703,187.74319458007812,185.2821044921875,187.1984405517578,1287878.0 2023-08-01,184.13424682617188,185.25291442871094,180.20428466796875,184.64007568359375,916770.0 2023-08-02,184.39688110351562,185.25291442871094,181.09922790527344,182.50973510742188,1188985.0 2023-08-03,180.2918243408203,184.50389099121094,178.73541259765625,183.87159729003906,1136146.0 2023-08-04,182.55836486816406,183.85214233398438,179.77626037597656,180.2821044921875,1365081.0 2023-08-07,182.12062072753906,184.03697204589844,180.65174865722656,182.66537475585938,1106025.0 2023-08-08,181.08949279785156,181.43968200683594,177.3929901123047,180.50584411621094,960152.0 2023-08-09,179.46498107910156,184.44552612304688,179.16342163085938,181.4688720703125,1612932.0 2023-08-10,180.07781982421875,190.311279296875,171.0214080810547,174.0758819580078,3289806.0 2023-08-11,175.564208984375,177.69454956054688,172.2081756591797,177.6459197998047,2167846.0 2023-08-14,170.36964416503906,174.5525360107422,169.60116577148438,173.45330810546875,1852148.0 2023-08-15,171.22567749023438,173.57977294921875,167.59727478027344,168.77432250976562,1344110.0 2023-08-16,164.92218017578125,169.76654052734375,164.8540802001953,169.4552459716797,1476928.0 2023-08-17,165.08755493164062,167.9863739013672,163.30738830566406,164.2606964111328,1017926.0 2023-08-18,162.66537475585938,164.94163513183594,161.4785919189453,163.14202880859375,1024505.0 2023-08-21,162.85018920898438,163.8326873779297,161.0505828857422,161.52723693847656,911219.0 2023-08-22,158.501953125,163.2490234375,158.18093872070312,162.49026489257812,1214582.0 2023-08-23,159.47470092773438,160.564208984375,158.19065856933594,159.91244506835938,1167808.0 2023-08-24,155.25291442871094,159.5330810546875,155.1556396484375,159.50389099121094,1071279.0 2023-08-25,153.77432250976562,155.96302795410156,153.57003784179688,154.6692657470703,939386.0 2023-08-28,153.89105224609375,157.3540802001953,153.5214080810547,154.6692657470703,1005076.0 2023-08-29,157.5194549560547,157.7918243408203,153.60894775390625,154.39688110351562,1157014.0 2023-08-30,161.53697204589844,161.86770629882812,157.2081756591797,157.28599548339844,1007132.0 2023-08-31,160.7198486328125,163.686767578125,160.5836639404297,162.74319458007812,1581064.0 2023-09-01,163.87159729003906,166.82879638671875,162.8307342529297,164.12451171875,1024094.0 2023-09-05,155.08755493164062,163.2198486328125,154.35797119140625,163.16148376464844,1961938.0 2023-09-06,155.63229370117188,157.89883422851562,153.27821350097656,155.1556396484375,2743424.0 2023-09-07,154.52334594726562,155.437744140625,151.8871612548828,154.5817108154297,1771347.0 2023-09-08,154.04669189453125,157.74319458007812,153.3852081298828,153.9883270263672,1595559.0 2023-09-11,150.53501892089844,154.94163513183594,150.24319458007812,154.94163513183594,1614782.0 2023-09-12,146.3326873779297,149.80545043945312,145.38909912109375,148.89105224609375,1843924.0 2023-09-13,146.66342163085938,150.55447387695312,144.24124145507812,145.19454956054688,1874455.0 2023-09-14,146.39105224609375,148.7062225341797,143.5505828857422,147.50973510742188,2077794.0 2023-09-15,142.1692657470703,145.07781982421875,141.186767578125,144.37742614746094,3642718.0 2023-09-18,138.5311279296875,142.062255859375,138.13229370117188,142.062255859375,1999460.0 2023-09-19,136.70233154296875,137.7918243408203,134.2606964111328,137.40272521972656,2527955.0 2023-09-20,134.5817108154297,139.44552612304688,134.2704315185547,138.30738830566406,1584765.0 2023-09-21,129.6984405517578,133.46302795410156,129.5817108154297,132.9474639892578,1643566.0 2023-09-22,128.8326873779297,131.22567749023438,128.21011352539062,130.1070098876953,1989077.0 2023-09-25,127.83074188232422,129.02723693847656,126.08949279785156,128.76458740234375,2024338.0 2023-09-26,125.39883422851562,127.57781982421875,123.9007797241211,127.23735046386719,1441873.0 2023-09-27,129.6692657470703,129.96109008789062,126.47859954833984,126.47859954833984,2662828.0 2023-09-28,128.74513244628906,130.23345947265625,126.42996215820312,126.85797882080078,2106680.0 2023-09-29,133.54086303710938,134.57199096679688,129.78599548339844,130.35018920898438,2265712.0 2023-10-02,132.72373962402344,133.48248291015625,131.12840270996094,133.13229370117188,1874661.0 2023-10-03,130.27236938476562,132.1984405517578,129.91244506835938,131.3326873779297,1947854.0 2023-10-04,134.5525360107422,134.93190002441406,128.92996215820312,130.93385314941406,1395510.0 2023-10-05,135.63229370117188,136.37159729003906,131.66342163085938,134.60116577148438,1245936.0 2023-10-06,136.2062225341797,137.74319458007812,133.0739288330078,133.7937774658203,1447218.0 2023-10-09,134.03697204589844,135.60311889648438,131.3618621826172,134.8540802001953,997263.0 2023-10-10,135.00973510742188,135.8560333251953,132.56809997558594,134.59144592285156,1439406.0 2023-10-11,134.16342163085938,136.1381378173828,132.92800903320312,135.311279296875,908649.0 2023-10-12,126.84825134277344,134.52334594726562,125.77821350097656,134.2509765625,1326840.0 2023-10-13,125.5933837890625,126.78988647460938,124.10505676269531,126.1186752319336,1592680.0 2023-10-16,127.80155944824219,128.33657836914062,122.60700225830078,125.7879409790039,2078102.0 2023-10-17,128.27821350097656,130.06809997558594,125.82685089111328,126.42996215820312,1197414.0 2023-10-18,121.06031036376953,126.5369644165039,121.01167297363281,126.4007797241211,1486899.0 2023-10-19,116.7120590209961,121.54669189453125,116.37159729003906,121.33268737792969,2602999.0 2023-10-20,116.3813247680664,117.83074188232422,115.60311126708984,116.73152160644531,1634006.0 2023-10-23,116.21595001220703,117.36381530761719,114.16342163085938,115.3696517944336,1341129.0 2023-10-24,112.937744140625,115.89494323730469,112.82101440429688,115.6809310913086,1862633.0 2023-10-25,110.82685089111328,111.72178649902344,107.49027252197266,111.56614685058594,1754179.0 2023-10-26,108.58949279785156,110.84630584716797,107.99610900878906,110.0875473022461,1584559.0 2023-10-27,106.24513244628906,109.04669189453125,105.90467071533203,108.94941711425781,1770730.0 2023-10-30,104.9319076538086,106.63423919677734,101.08949279785156,106.34241485595703,3116690.0 2023-10-31,106.43968963623047,108.23930358886719,105.11672973632812,105.23345947265625,1638838.0 2023-11-01,103.75486755371094,105.83657836914062,102.36381530761719,105.83657836914062,3350869.0 2023-11-02,109.20233154296875,110.05836486816406,105.9630355834961,106.70233154296875,2590252.0 2023-11-03,113.73541259765625,115.1556396484375,111.82879638671875,111.82879638671875,1544262.0 2023-11-06,109.76654052734375,113.70622253417969,109.28015899658203,113.33657836914062,1477956.0 2023-11-07,111.3813247680664,112.09143829345703,109.07587432861328,109.76654052734375,1340306.0 2023-11-08,107.68482208251953,111.34241485595703,107.4124526977539,110.48638153076172,2064430.0 2023-11-09,104.06614685058594,108.57976531982422,103.6186752319336,108.41439819335938,2459079.0 2023-11-10,95.69065856933594,95.87548828125,86.57587432861328,91.45914459228516,9334548.0 2023-11-13,90.26264953613281,95.0875473022461,89.74708557128906,94.85408782958984,4076842.0 2023-11-14,94.83463287353516,96.87743377685547,92.5875473022461,92.73345947265625,4015060.0 2023-11-15,97.44163513183594,99.70816802978516,94.46498107910156,95.44747161865234,3766489.0 2023-11-16,92.60700225830078,98.9688720703125,92.32490539550781,97.46109008789062,3333804.0 2023-11-17,91.7509765625,93.57976531982422,90.16536712646484,93.37548828125,7137610.0 2023-11-20,94.95136260986328,94.99027252197266,90.84630584716797,92.4124526977539,8862799.0 2023-11-21,93.35603332519531,96.52723693847656,92.22762298583984,95.05836486816406,3425810.0 2023-11-22,95.09727478027344,96.15758514404297,94.27043151855469,94.86381530761719,2499788.0 2023-11-24,95.6614761352539,96.12840270996094,93.5992202758789,94.35797882080078,1909716.0 2023-11-27,92.07198333740234,95.13618469238281,91.96498107910156,94.22178649902344,3373279.0 2023-11-28,93.91050720214844,94.14396667480469,90.9630355834961,92.12062072753906,3561198.0 2023-11-29,98.80350494384766,100.09727478027344,94.562255859375,94.562255859375,3786946.0 2023-11-30,99.17314910888672,99.48443603515625,96.52723693847656,98.9007797241211,3425604.0 2023-12-01,106.79961395263672,107.5680923461914,97.46109008789062,98.66731262207031,4250883.0 2023-12-04,111.22567749023438,112.73345947265625,106.59532928466797,106.78015899658203,3860654.0 2023-12-05,108.71595001220703,111.73152160644531,107.75291442871094,109.99027252197266,2186453.0 2023-12-06,110.88521575927734,114.58171081542969,108.84241485595703,110.24319458007812,2014572.0 2023-12-07,113.93968963623047,114.39688873291016,109.92218017578125,110.1556396484375,2219555.0 2023-12-08,109.86381530761719,114.3190689086914,109.82490539550781,113.05447387695312,2404286.0 2023-12-11,114.43579864501953,115.00972747802734,110.20427703857422,112.54863739013672,2033178.0 2023-12-12,114.43579864501953,115.02918243408203,109.46498107910156,112.54863739013672,2458359.0 2023-12-13,123.21984100341797,123.91050720214844,114.80545043945312,115.03890991210938,3165418.0 2023-12-14,127.90856170654297,132.9571990966797,126.15758514404297,126.26458740234375,3817684.0 2023-12-15,123.63813018798828,130.68093872070312,123.36576080322266,130.06809997558594,4657046.0 2023-12-18,125.58365631103516,129.01751708984375,122.95719909667969,128.44357299804688,3609308.0 2023-12-19,135.7295684814453,136.40077209472656,127.062255859375,128.18093872070312,4231762.0 2023-12-20,133.17120361328125,139.83462524414062,133.0739288330078,135.21400451660156,2791226.0 2023-12-21,136.41050720214844,140.00973510742188,135.21400451660156,135.3307342529297,2605672.0 2023-12-22,136.186767578125,138.998046875,134.33851623535156,136.67315673828125,1706069.0 2023-12-26,136.80934143066406,137.75291442871094,135.4571990966797,136.85797119140625,1103558.0 2023-12-27,138.64785766601562,138.87159729003906,136.001953125,137.6556396484375,1258272.0 2023-12-28,138.25875854492188,139.06614685058594,137.3540802001953,138.46302795410156,960358.0 2023-12-29,135.4474639892578,138.87159729003906,134.72763061523438,137.37353515625,1260020.0 2024-01-02,133.8618621826172,135.7490234375,131.9260711669922,134.13424682617188,2239704.0 2024-01-03,126.78988647460938,132.71400451660156,125.29183197021484,132.71400451660156,2197144.0 2024-01-04,127.8501968383789,128.73541259765625,124.64007568359375,125.25291442871094,1631539.0 2024-01-05,126.92607116699219,130.40855407714844,124.562255859375,124.60116577148438,1683453.0 2024-01-08,130.0194549560547,131.67315673828125,124.75680541992188,125.75875854492188,1697536.0 2024-01-09,135.93385314941406,142.99610900878906,132.52919006347656,135.37937927246094,3791572.0 2024-01-10,136.7996063232422,139.0758819580078,134.0953369140625,135.7684783935547,2758124.0 2024-01-11,137.1692657470703,139.28988647460938,133.29766845703125,136.0311279296875,3229154.0 2024-01-12,134.2801513671875,139.4066162109375,133.5311279296875,137.37353515625,1608512.0 2024-01-16,131.45913696289062,133.49221801757812,130.02919006347656,131.5953369140625,2283085.0 2024-01-17,129.92218017578125,130.80738830566406,127.4124526977539,128.69650268554688,1599362.0 2024-01-18,130.5836639404297,131.6147918701172,128.57003784179688,130.47665405273438,1640482.0 2024-01-19,132.17898559570312,133.02529907226562,128.93968200683594,130.35018920898438,2170211.0 2024-01-22,135.09727478027344,136.9163360595703,132.92800903320312,133.28793334960938,1487310.0 2024-01-23,136.9163360595703,137.15953063964844,133.85214233398438,136.71206665039062,1329307.0 2024-01-24,137.1692657470703,138.61868286132812,136.08949279785156,138.61868286132812,2175659.0 2024-01-25,138.87159729003906,140.87548828125,135.82684326171875,139.77626037597656,1481142.0 2024-01-26,136.7996063232422,141.50778198242188,136.3229522705078,141.21595764160156,2106064.0 2024-01-29,142.72373962402344,142.87937927246094,135.5739288330078,137.13035583496094,1457704.0 2024-01-30,143.19065856933594,143.92022705078125,140.7198486328125,140.7198486328125,1498310.0 2024-01-31,139.1147918701172,144.15370178222656,138.57977294921875,142.49026489257812,2034206.0 2024-02-01,141.7704315185547,141.9552459716797,139.1050567626953,139.77626037597656,1625679.0 2024-02-02,140.2821044921875,141.08949279785156,137.70428466796875,139.95135498046875,1190218.0 2024-02-05,138.3560333251953,139.36770629882812,137.49026489257812,139.00778198242188,1339176.0 2024-02-06,140.94357299804688,142.14007568359375,137.3638153076172,138.2295684814453,1815859.0 2024-02-07,139.04669189453125,141.1381378173828,136.09922790527344,141.1381378173828,1763842.0 2024-02-08,139.4260711669922,140.9046630859375,135.39883422851562,138.58949279785156,2503591.0 2024-02-09,134.08560180664062,143.6770477294922,131.6147918701172,139.83462524414062,3832281.0 2024-02-12,136.14785766601562,136.498046875,131.62451171875,134.08560180664062,2675678.0 2024-02-13,130.09727478027344,134.20233154296875,126.0992202758789,132.77236938476562,2385063.0 2024-02-14,136.9066162109375,137.11090087890625,130.36964416503906,131.3424072265625,1783786.0 2024-02-15,142.09144592285156,142.99610900878906,137.15953063964844,138.29766845703125,1510132.0 2024-02-16,139.50389099121094,143.2393035888672,138.813232421875,140.24319458007812,1930687.0 2024-02-20,136.23541259765625,139.00778198242188,134.8249053955078,137.85992431640625,1401370.0 2024-02-21,132.69454956054688,135.35018920898438,130.22373962402344,133.75486755371094,1572737.0 2024-02-22,131.85797119140625,133.6673126220703,130.49610900878906,133.59922790527344,2158903.0 2024-02-23,129.37742614746094,132.88909912109375,129.28988647460938,132.07199096679688,1358913.0 2024-02-26,133.2393035888672,135.8560333251953,131.3229522705078,131.3326873779297,2106269.0 2024-02-27,135.95330810546875,136.23541259765625,131.11868286132812,133.29766845703125,1359838.0 2024-02-28,137.14007568359375,139.2704315185547,134.35797119140625,134.5525360107422,1213862.0 2024-02-29,136.0214080810547,142.10116577148438,135.97276306152344,140.04864501953125,1260636.0 2024-03-01,136.67315673828125,138.813232421875,131.7801513671875,135.40855407714844,1951864.0 2024-03-04,133.9494171142578,136.96498107910156,132.2178955078125,136.42996215820312,1517739.0 2024-03-05,131.0116729736328,133.64785766601562,130.75875854492188,132.49026489257812,1472302.0 2024-03-06,131.4494171142578,133.45330810546875,129.74708557128906,132.59727478027344,1213246.0 2024-03-07,132.29571533203125,134.99026489257812,131.6147918701172,133.0933837890625,1180555.0 2024-03-08,131.74124145507812,136.0311279296875,130.62257385253906,133.49221801757812,1976227.0 2024-03-11,135.27236938476562,136.40077209472656,131.82879638671875,132.58755493164062,1380193.0 2024-03-12,129.0953369140625,135.1556396484375,129.00778198242188,135.1556396484375,2193855.0 2024-03-13,129.16342163085938,131.9163360595703,128.01556396484375,128.4046630859375,1634417.0 2024-03-14,124.61089324951172,129.57199096679688,122.76264953613281,128.34629821777344,1477956.0 2024-03-15,124.2509765625,125.04863739013672,122.84046936035156,124.02723693847656,2302206.0 2024-03-18,126.59532928466797,127.99610900878906,122.39299774169922,124.88327026367188,2926305.0 2024-03-19,129.5330810546875,132.11090087890625,124.99027252197266,125.3696517944336,3140848.0 2024-03-20,129.562255859375,129.65953063964844,126.21595001220703,129.06614685058594,1311111.0 2024-03-21,133.7062225341797,140.2626495361328,132.70428466796875,136.87742614746094,2042842.0 2024-03-22,133.501953125,133.74513244628906,130.22373962402344,133.28793334960938,1331157.0 2024-03-25,130.40855407714844,133.78404235839844,129.15370178222656,133.501953125,994076.0 2024-03-26,130.1556396484375,132.15953063964844,129.80545043945312,130.7684783935547,1158453.0 2024-03-27,134.90272521972656,134.90272521972656,130.80738830566406,131.81906127929688,978142.0 2024-03-28,133.57977294921875,136.25486755371094,132.57781982421875,134.90272521972656,942573.0 2024-04-01,129.1050567626953,134.75680541992188,127.74319458007812,134.39688110351562,1299700.0 2024-04-02,125.01945495605469,128.21011352539062,124.7762680053711,127.5875473022461,2020226.0 2024-04-03,124.26069641113281,126.54669189453125,123.54085540771484,123.73541259765625,1950116.0 2024-04-04,122.5680923461914,127.90856170654297,122.44163513183594,126.28404998779297,2758638.0 2024-04-05,124.27043151855469,126.0311279296875,120.29183197021484,121.64396667480469,1131211.0 2024-04-08,126.57587432861328,126.9941635131836,123.83268737792969,124.60116577148438,1124015.0 2024-04-09,129.93190002441406,131.5758819580078,127.16925811767578,127.97665405273438,1783888.0 2024-04-10,127.59727478027344,128.73541259765625,124.74708557128906,125.39883422851562,1921332.0 2024-04-11,127.14007568359375,129.5817108154297,124.59143829345703,128.47276306152344,1115791.0 2024-04-12,123.60894775390625,131.1770477294922,122.99610900878906,125.48638153076172,1675126.0 2024-04-15,117.85992431640625,124.78599548339844,117.67509460449219,124.78599548339844,1661968.0 2024-04-16,114.48443603515625,116.30350494384766,113.64785766601562,115.95330810546875,1745750.0 2024-04-17,115.0680923461914,116.78988647460938,114.22178649902344,114.6498031616211,1918556.0 2024-04-18,113.51167297363281,115.93385314941406,112.57781982421875,113.08365631103516,1860886.0 2024-04-19,114.23152160644531,115.97276306152344,113.43385314941406,114.48443603515625,1457910.0 2024-04-22,116.9747085571289,117.69454956054688,114.28015899658203,115.3501968383789,1183434.0 2024-04-23,121.07003784179688,122.2762680053711,117.52918243408203,117.52918243408203,1339484.0 2024-04-24,119.52334594726562,121.34241485595703,117.52918243408203,119.73735046386719,1289523.0 2024-04-25,117.75291442871094,118.71595001220703,113.72567749023438,118.64785766601562,989758.0 2024-04-26,118.94941711425781,120.35992431640625,115.72956848144531,116.39105224609375,852520.0 2024-04-29,121.33268737792969,122.7237319946289,119.99027252197266,120.29183197021484,934246.0 2024-04-30,119.69844055175781,121.93579864501953,118.78404998779297,119.23152160644531,1168836.0 2024-05-01,121.28404998779297,123.43385314941406,118.6186752319336,119.06614685058594,1440536.0 2024-05-02,120.61283874511719,122.85992431640625,118.86186981201172,122.51945495605469,1676462.0 2024-05-03,114.7178955078125,124.4066162109375,114.46498107910156,123.6186752319336,3070636.0 2024-05-06,115.73930358886719,116.14785766601562,112.75291442871094,114.82490539550781,1853690.0 2024-05-07,109.74708557128906,116.17704010009766,109.65953063964844,115.75875854492188,3032703.0 2024-05-08,107.60700225830078,109.11478424072266,105.58365631103516,108.27821350097656,2928464.0 2024-05-09,108.31712341308594,109.51361846923828,106.87743377685547,107.32490539550781,1804140.0 2024-05-10,107.51945495605469,109.18287658691406,106.54669189453125,108.31712341308594,1212732.0 2024-05-13,109.69844055175781,111.13813018798828,107.937744140625,107.937744140625,1732900.0 2024-05-14,112.4319076538086,116.42023468017578,111.13813018798828,111.64396667480469,1958032.0 2024-05-15,111.87743377685547,115.05836486816406,110.04863739013672,115.02918243408203,1278524.0 2024-05-16,111.34241485595703,112.04280090332031,110.12645721435547,111.28404998779297,1024813.0 2024-05-17,108.04474639892578,110.73930358886719,107.63618469238281,110.73930358886719,1065214.0 2024-05-20,105.57392883300781,108.49221801757812,105.32101440429688,108.26847839355469,2107914.0 2024-05-21,104.67898559570312,105.3501968383789,103.91050720214844,105.05836486816406,1761786.0 2024-05-22,104.46498107910156,106.70233154296875,103.11283874511719,104.01750946044922,1701237.0 2024-05-23,102.96692657470703,104.44552612304688,101.80934143066406,103.78404998779297,1736909.0 2024-05-24,103.57976531982422,104.32879638671875,101.49805450439453,103.78404998779297,1117230.0 2024-05-28,102.16925811767578,104.06614685058594,100.6809310913086,103.9688720703125,1532234.0 2024-05-29,98.98832702636719,101.33268737792969,98.32685089111328,101.13813018798828,2410968.0 2024-05-30,98.29766845703125,99.82490539550781,97.36381530761719,98.60894775390625,2047468.0 2024-05-31,101.43968963623047,101.50778198242188,98.01556396484375,98.57003784179688,3346654.0 2024-06-03,100.55447387695312,104.66925811767578,100.09727478027344,101.32295989990234,1642230.0 2024-06-04,99.28015899658203,101.42996215820312,98.58949279785156,101.42023468017578,4147672.0 2024-06-05,103.8813247680664,103.91050720214844,99.76654052734375,99.76654052734375,3058506.0 2024-06-06,111.59532928466797,115.75875854492188,102.94747161865234,103.8813247680664,7411366.0 2024-06-07,110.60311126708984,115.75875854492188,108.0933837890625,111.86770629882812,2929903.0 2024-06-10,106.82879638671875,107.95719909667969,104.23152160644531,107.89883422851562,3856850.0 2024-06-11,109.52334594726562,110.92412567138672,105.71011352539062,106.12840270996094,2839850.0 2024-06-12,105.55447387695312,113.5992202758789,105.5058364868164,112.5,2207836.0 2024-06-13,106.24513244628906,107.97665405273438,105.13618469238281,105.54474639892578,1944051.0 2024-06-14,105.70038604736328,107.2178955078125,104.67898559570312,105.54474639892578,1650865.0 2024-06-17,106.0992202758789,106.65369415283203,104.13423919677734,104.52334594726562,2634353.0 2024-06-18,105.1556396484375,106.50778198242188,103.82295989990234,106.01167297363281,2686575.0 2024-06-20,105.30155944824219,106.58560180664062,103.20038604736328,105.07781982421875,2858251.0 2024-06-21,105.61283874511719,106.44941711425781,104.08560180664062,105.60311126708984,36651490.0 2024-06-24,107.23735046386719,107.63618469238281,105.61283874511719,106.42023468017578,3227714.0 2024-06-25,109.83999633789062,112.48999786376953,106.26000213623047,108.23999786376953,2952600.0 2024-06-26,105.68000030517578,109.23999786376953,105.61000061035156,109.23999786376953,3698600.0 2024-06-27,106.45999908447266,107.27999877929688,104.61000061035156,105.5,2173800.0 2024-06-28,104.37999725341797,107.33999633789062,103.5199966430664,106.79000091552734,3553400.0 2024-07-01,105.5,108.43000030517578,103.56999969482422,104.19000244140625,1770500.0 2024-07-02,105.51000213623047,107.55999755859375,105.4800033569336,106.19000244140625,3067600.0 2024-07-03,105.27999877929688,106.72000122070312,104.16999816894531,105.44000244140625,986700.0 2024-07-05,108.5199966430664,109.05000305175781,105.0,105.55999755859375,1367600.0 2024-07-08,107.83999633789062,110.2300033569336,107.76000213623047,109.33000183105469,1949900.0 2024-07-09,106.68000030517578,107.94000244140625,104.62000274658203,107.80999755859375,1741300.0 2024-07-10,113.16999816894531,113.83000183105469,108.05000305175781,111.4000015258789,2345300.0 2024-07-11,118.0,119.4800033569336,114.5,116.69999694824219,2576900.0 2024-07-12,116.08999633789062,119.94000244140625,115.41999816894531,118.45999908447266,1612100.0 2024-07-15,116.55999755859375,117.63999938964844,114.5199966430664,116.11000061035156,1408800.0 2024-07-16,125.2300033569336,126.29000091552734,116.98999786376953,117.0,2571700.0 2024-07-17,119.88999938964844,125.88999938964844,119.87000274658203,124.2300033569336,1948300.0 2024-07-18,115.79000091552734,121.51000213623047,115.7699966430664,119.93000030517578,1561200.0 2024-07-19,114.48999786376953,116.20999908447266,113.31999969482422,115.43000030517578,1373000.0 2024-07-22,117.61000061035156,118.1500015258789,114.36000061035156,116.20999908447266,1243400.0 2024-07-23,115.5999984741211,119.19000244140625,115.30999755859375,118.80000305175781,1143300.0 2024-07-24,116.29000091552734,118.54000091552734,113.91000366210938,114.62000274658203,1336800.0 2024-07-25,117.30000305175781,121.62000274658203,115.94999694824219,116.33999633789062,1551700.0 2024-07-26,120.43000030517578,123.87000274658203,117.76000213623047,118.55999755859375,1467600.0 2024-07-29,121.55999755859375,122.56999969482422,119.23999786376953,120.66000366210938,1106400.0 2024-07-30,122.5,123.41000366210938,121.0999984741211,122.02999877929688,1263400.0 2024-07-31,122.5999984741211,125.58000183105469,121.80999755859375,123.55999755859375,1440000.0 2024-08-01,122.3499984741211,126.0,120.87999725341797,123.0,1834000.0 2024-08-02,117.69999694824219,120.55999755859375,114.70999908447266,120.29000091552734,1824100.0 2024-08-05,115.47000122070312,118.29000091552734,108.80999755859375,111.44999694824219,2158100.0 2024-08-06,116.36000061035156,118.7699966430664,114.01000213623047,115.47000122070312,1800700.0 2024-08-07,121.0999984741211,129.6199951171875,118.37000274658203,119.80999755859375,4502900.0 2024-08-08,126.69999694824219,126.88999938964844,120.16000366210938,120.8499984741211,2064500.0 2024-08-09,123.55999755859375,126.66000366210938,123.30000305175781,126.58999633789062,1860400.0 2024-08-12,124.54000091552734,125.5,120.5,123.1500015258789,1281200.0 2024-08-13,119.72000122070312,128.5,113.20999908447266,124.16000366210938,3746500.0 2024-08-14,122.27999877929688,126.56999969482422,122.0,122.12999725341797,2177400.0 2024-08-15,128.8000030517578,129.3300018310547,123.55999755859375,123.55999755859375,1991400.0 2024-08-16,130.30999755859375,132.64999389648438,128.1199951171875,130.0,1764900.0 2024-08-19,135.89999389648438,136.3000030517578,130.0399932861328,130.8800048828125,1921100.0 2024-08-20,132.50999450683594,137.17999267578125,132.3699951171875,137.10000610351562,2335200.0 2024-08-21,132.6199951171875,133.2899932861328,129.89999389648438,132.5500030517578,1619300.0 2024-08-22,129.3300018310547,135.1300048828125,129.17999267578125,133.92999267578125,1042400.0 2024-08-23,131.38999938964844,132.6199951171875,129.5,131.50999450683594,831900.0 2024-08-26,130.4199981689453,132.72000122070312,130.14999389648438,131.67999267578125,890100.0 2024-08-27,130.89999389648438,131.14999389648438,128.44000244140625,129.77999877929688,1378300.0 2024-08-28,131.6999969482422,133.41000366210938,129.9499969482422,132.7100067138672,1447600.0 2024-08-29,133.77999877929688,135.2100067138672,131.75999450683594,133.00999450683594,1226100.0 2024-08-30,131.39999389648438,134.08999633789062,130.41000366210938,133.83999633789062,969000.0 2024-09-03,130.25999450683594,133.6699981689453,129.77000427246094,131.3000030517578,1121600.0 2024-09-04,128.58999633789062,130.75,127.36000061035156,128.05999755859375,910300.0 2024-09-05,129.75999450683594,130.83999633789062,128.02999877929688,128.38999938964844,1253600.0 2024-09-06,124.38999938964844,130.8000030517578,123.87000274658203,129.8699951171875,1416700.0 2024-09-09,122.54000091552734,126.66999816894531,121.31999969482422,125.0,1972100.0 2024-09-10,124.12999725341797,124.77999877929688,121.7300033569336,122.76000213623047,1126300.0 2024-09-11,124.83000183105469,125.86000061035156,122.47000122070312,123.19000244140625,2246400.0 2024-09-12,126.25,126.27999877929688,120.51000213623047,124.26000213623047,1635500.0 2024-09-13,129.17999267578125,129.7100067138672,126.30999755859375,126.30999755859375,1180200.0 2024-09-16,129.52000427246094,131.02999877929688,127.5,129.8000030517578,1510600.0 2024-09-17,130.2100067138672,131.5500030517578,128.5500030517578,130.17999267578125,1503000.0 2024-09-18,130.97000122070312,134.94000244140625,129.69000244140625,130.19000244140625,2220000.0 2024-09-19,134.38999938964844,136.19000244140625,133.80999755859375,134.9199981689453,1216000.0 2024-09-20,131.1999969482422,133.63999938964844,130.36000061035156,133.63999938964844,2659400.0 2024-09-23,130.10000610351562,131.3800048828125,128.3800048828125,131.14999389648438,2163200.0 2024-09-24,128.82000732421875,132.1199951171875,128.6999969482422,130.49000549316406,1025100.0 2024-09-25,126.1500015258789,129.42999267578125,125.93000030517578,128.5800018310547,1021600.0 2024-09-26,132.27000427246094,132.3699951171875,127.73999786376953,128.0399932861328,1621700.0 2024-09-27,130.1199951171875,134.50999450683594,129.92999267578125,133.5,1603400.0 2024-09-30,130.41000366210938,131.13999938964844,128.02999877929688,130.1199951171875,1085800.0 2024-10-01,128.97999572753906,130.3699951171875,125.05999755859375,130.17999267578125,1303400.0 2024-10-02,139.02000427246094,139.39999389648438,127.01000213623047,127.86000061035156,2619900.0 2024-10-03,136.36000061035156,139.1300048828125,134.8300018310547,138.2100067138672,1663000.0 2024-10-04,141.42999267578125,141.8800048828125,136.11000061035156,138.72999572753906,2985600.0 2024-10-07,140.66000366210938,141.41000366210938,138.16000366210938,140.75,2197800.0 2024-10-08,139.66000366210938,142.7899932861328,139.33999633789062,140.66000366210938,2268900.0 2024-10-09,140.0,143.32000732421875,134.13999938964844,139.6699981689453,3246300.0 2024-10-10,143.75999450683594,146.0,137.7100067138672,139.0399932861328,2297000.0 2024-10-11,145.5399932861328,145.94000244140625,142.05999755859375,143.74000549316406,1650100.0 2024-10-14,149.07000732421875,150.8000030517578,145.10000610351562,146.0,2071100.0 2024-10-15,147.61000061035156,151.39999389648438,145.5800018310547,148.74000549316406,2342400.0 2024-10-16,143.88999938964844,148.61000061035156,143.75999450683594,147.8800048828125,1536000.0 2024-10-17,143.52000427246094,147.69000244140625,142.6999969482422,146.8300018310547,1591400.0 2024-10-18,146.07000732421875,146.27000427246094,142.89999389648438,143.52000427246094,1746100.0 2024-10-21,145.2100067138672,145.8300018310547,143.49000549316406,144.66000366210938,1170300.0 2024-10-22,144.05999755859375,144.47000122070312,142.3000030517578,143.35000610351562,1090400.0 2024-10-23,142.94000244140625,144.8699951171875,141.3800048828125,142.6300048828125,1067300.0 2024-10-24,141.38999938964844,144.1699981689453,140.8699951171875,144.1699981689453,848000.0 2024-10-25,141.9499969482422,143.30999755859375,140.6999969482422,141.77999877929688,969800.0 2024-10-28,144.02999877929688,145.0,142.8300018310547,143.2100067138672,853600.0 2024-10-29,146.0,146.69000244140625,142.97999572753906,143.6999969482422,1328000.0 2024-10-30,147.66000366210938,148.89999389648438,144.94000244140625,144.94000244140625,1175800.0 2024-10-31,144.13999938964844,146.10000610351562,142.91000366210938,145.6999969482422,1498700.0 2024-11-01,149.75999450683594,149.9499969482422,143.99000549316406,144.6999969482422,1714100.0 2024-11-04,153.49000549316406,155.3699951171875,149.22000122070312,149.75999450683594,4167600.0 2024-11-05,154.9600067138672,156.66000366210938,147.10000610351562,148.1300048828125,3493000.0 2024-11-06,151.8300018310547,156.50999450683594,147.8699951171875,156.13999938964844,2834400.0 2024-11-07,155.14999389648438,155.99000549316406,152.41000366210938,152.4600067138672,2162700.0 2024-11-08,151.08999633789062,154.42999267578125,149.0500030517578,154.2899932861328,2209200.0 2024-11-11,151.5,152.63999938964844,149.60000610351562,151.25999450683594,1496300.0 2024-11-12,147.6199951171875,151.6999969482422,146.07000732421875,151.30999755859375,2119100.0 2024-11-13,146.1699981689453,148.14999389648438,145.22000122070312,147.6999969482422,1802800.0 2024-11-14,142.24000549316406,145.6300048828125,141.86000061035156,145.57000732421875,2262900.0 2024-11-15,135.0500030517578,140.35000610351562,133.4199981689453,140.35000610351562,4741400.0 2024-11-18,130.74000549316406,135.52999877929688,129.7100067138672,135.0,2551500.0 2024-11-19,135.0,135.05999755859375,129.14999389648438,130.11000061035156,3125300.0 2024-11-20,131.67999267578125,134.27999877929688,129.72000122070312,133.99000549316406,3065200.0 2024-11-21,136.99000549316406,137.19000244140625,130.11000061035156,131.35000610351562,2026100.0 2024-11-22,140.13999938964844,141.39999389648438,136.0500030517578,137.77000427246094,2047300.0 2024-11-25,143.82000732421875,145.2100067138672,140.77999877929688,141.55999755859375,2324900.0 2024-11-26,142.9499969482422,143.4199981689453,140.55999755859375,143.0800018310547,2440700.0 2024-11-27,144.36000061035156,146.3000030517578,143.25,144.11000061035156,1308800.0